{"t":"CALY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-28",3.3085,3.3085,2.5732,2.9753,31921600.0],["1992-03-02",2.9638,2.9638,2.6996,2.6996,3063200.0],["1992-03-03",2.6766,2.6881,2.5732,2.6537,1629600.0],["1992-03-04",2.6537,2.7685,2.6537,2.7341,792800.0],["1992-03-05",2.7456,2.7456,2.5732,2.5847,621600.0],["1992-03-06",2.6192,2.6651,2.5847,2.6422,822400.0],["1992-03-09",2.6651,2.6881,2.6192,2.6651,316000.0],["1992-03-10",2.6651,2.8145,2.6422,2.7685,670400.0],["1992-03-11",2.7685,2.7915,2.7226,2.7341,555200.0],["1992-03-12",2.7341,2.7915,2.7341,2.7685,293600.0],["1992-03-13",2.78,2.8375,2.6996,2.7226,379200.0],["1992-03-16",2.7341,2.7341,2.6422,2.6537,346400.0],["1992-03-17",2.6651,2.6766,2.6307,2.6307,212000.0],["1992-03-18",2.6307,2.6422,2.6077,2.6307,440800.0],["1992-03-19",2.6422,2.6422,2.5847,2.5962,366400.0],["1992-03-20",2.6077,2.6077,2.5158,2.5158,538400.0],["1992-03-23",2.4699,2.4699,2.309,2.3665,1220800.0],["1992-03-24",2.378,2.3894,2.3435,2.3435,472000.0],["1992-03-25",2.355,2.3894,2.332,2.355,420000.0],["1992-03-26",2.355,2.355,2.309,2.3205,269600.0],["1992-03-27",2.332,2.332,2.2401,2.2516,487200.0],["1992-03-30",2.2286,2.2746,2.1597,2.2746,1059200.0],["1992-03-31",2.2631,2.332,2.2516,2.309,420000.0],["1992-04-01",2.3205,2.4699,2.2861,2.4584,680000.0],["1992-04-02",2.4699,2.5043,2.378,2.378,560800.0],["1992-04-03",2.3894,2.4354,2.3665,2.4009,269600.0],["1992-04-06",2.4469,2.5732,2.4469,2.5618,1020800.0],["1992-04-07",2.5962,2.6307,2.5158,2.5273,665600.0],["1992-04-08",2.4928,2.5158,2.3894,2.4354,470400.0],["1992-04-09",2.4469,2.5043,2.4354,2.4813,174400.0],["1992-04-10",2.5043,2.5847,2.5043,2.5388,428000.0],["1992-04-13",2.5273,2.5732,2.5273,2.5503,138400.0],["1992-04-14",2.5503,2.6766,2.5388,2.6422,416000.0],["1992-04-15",2.6422,2.6537,2.5847,2.5962,109600.0],["1992-04-16",2.5962,2.5962,2.4928,2.5158,218400.0],["1992-04-20",2.4699,2.4813,2.3665,2.4354,631200.0],["1992-04-21",2.4239,2.4239,2.378,2.3894,329600.0],["1992-04-22",2.3894,2.3894,2.3435,2.3665,192800.0],["1992-04-23",2.3894,2.4584,2.3894,2.4354,394400.0],["1992-04-24",2.4354,2.4354,2.3894,2.4124,276800.0],["1992-04-27",2.4124,2.4584,2.3894,2.4239,289600.0],["1992-04-28",2.4584,2.5273,2.2516,2.2516,1251200.0],["1992-04-29",2.2746,2.332,2.2516,2.2516,644000.0],["1992-04-30",2.2171,2.2516,2.1137,2.2516,1656000.0],["1992-05-01",2.2746,2.2975,2.1942,2.2056,241600.0],["1992-05-04",2.2286,2.2286,2.1827,2.2056,300800.0],["1992-05-05",2.1942,2.2056,2.1022,2.1252,442400.0],["1992-05-06",2.1482,2.332,2.1367,2.2861,711200.0],["1992-05-07",2.2861,2.2975,2.2516,2.2975,267200.0],["1992-05-08",2.2861,2.3205,2.2516,2.2516,198400.0],["1992-05-11",2.2516,2.309,2.2516,2.309,193600.0],["1992-05-12",2.2975,2.2975,2.2631,2.2746,80000.0],["1992-05-13",2.2631,2.2746,2.2516,2.2631,163200.0],["1992-05-14",2.2746,2.2861,2.2631,2.2861,59200.0],["1992-05-15",2.2861,2.2861,2.2401,2.2401,24800.0],["1992-05-18",2.2286,2.2631,2.2171,2.2171,117600.0],["1992-05-19",2.2286,2.2516,2.1942,2.2286,206400.0],["1992-05-20",2.2516,2.2861,2.2401,2.2631,276800.0],["1992-05-21",2.2631,2.2746,2.2286,2.2401,340000.0],["1992-05-22",2.2401,2.2746,2.2401,2.2631,261600.0],["1992-05-26",2.2631,2.2746,2.2516,2.2631,128000.0],["1992-05-27",2.2746,2.2861,2.2286,2.2401,245600.0],["1992-05-28",2.2286,2.2286,2.1712,2.1942,409600.0],["1992-05-29",2.1942,2.2171,2.1942,2.1942,352800.0],["1992-06-01",2.2056,2.2516,2.2056,2.2401,100800.0],["1992-06-02",2.2401,2.2631,2.2286,2.2631,279200.0],["1992-06-03",2.2631,2.3665,2.2516,2.355,294400.0],["1992-06-04",2.378,2.4239,2.378,2.378,276000.0],["1992-06-05",2.3665,2.3894,2.2975,2.332,260000.0],["1992-06-08",2.3205,2.3205,2.2631,2.2631,120000.0],["1992-06-09",2.2401,2.2516,2.2286,2.2286,184000.0],["1992-06-10",2.2171,2.2401,2.1942,2.1942,103200.0],["1992-06-11",2.1942,2.2746,2.1482,2.1712,100800.0],["1992-06-12",2.1252,2.1252,2.0103,2.0333,736800.0],["1992-06-15",2.0103,2.0218,1.907,1.9184,289600.0],["1992-06-16",1.8495,1.8955,1.7806,1.8265,1275200.0],["1992-06-17",1.8151,1.861,1.7921,1.8151,278400.0],["1992-06-18",1.7921,1.7921,1.6313,1.7346,668800.0],["1992-06-19",1.7232,1.7461,1.7232,1.7461,188000.0],["1992-06-22",1.7461,1.7461,1.6542,1.7002,386400.0],["1992-06-23",1.6887,1.7117,1.6887,1.6887,220000.0],["1992-06-24",1.7002,1.7232,1.7002,1.7117,167200.0],["1992-06-25",1.7232,1.7232,1.6887,1.6887,364000.0],["1992-06-26",1.7002,1.7232,1.6772,1.7232,200800.0],["1992-06-29",1.7461,1.8151,1.7346,1.8036,199200.0],["1992-06-30",1.8725,1.9644,1.8725,1.9644,584800.0],["1992-07-01",1.9759,2.1827,1.9759,2.1712,507200.0],["1992-07-02",2.2171,2.2401,2.0908,2.2286,1063200.0],["1992-07-06",2.2056,2.2056,2.1137,2.1137,555200.0],["1992-07-07",2.0793,2.1022,2.0678,2.0678,792000.0],["1992-07-08",2.1022,2.1022,1.9184,1.9644,449600.0],["1992-07-09",1.9414,1.9644,1.8725,1.9299,556800.0],["1992-07-10",1.9299,1.9759,1.9299,1.9644,255200.0],["1992-07-13",2.0678,2.2056,2.0678,2.1712,1636000.0],["1992-07-14",2.1942,2.2286,2.1482,2.2286,814400.0],["1992-07-15",2.2286,2.2401,2.1827,2.1942,210400.0],["1992-07-16",2.2056,2.332,2.1827,2.2861,580000.0],["1992-07-17",2.2975,2.332,2.2516,2.3205,470400.0],["1992-07-20",2.3205,2.3205,2.2516,2.2975,389600.0],["1992-07-21",2.4354,2.5273,2.4124,2.4813,1901600.0],["1992-07-22",2.4584,2.5618,2.4124,2.5503,1020000.0],["1992-07-23",2.5618,2.5618,2.3894,2.4124,865600.0],["1992-07-24",2.4124,2.4239,2.2516,2.309,1016000.0],["1992-07-27",2.309,2.3665,2.2631,2.355,186400.0],["1992-07-28",2.3894,2.3894,2.3435,2.355,180000.0],["1992-07-29",2.3665,2.378,2.2631,2.3435,348000.0],["1992-07-30",2.3435,2.378,2.2861,2.3205,224000.0],["1992-07-31",2.3435,2.3665,2.3435,2.355,235200.0],["1992-08-03",2.355,2.355,2.2975,2.332,76800.0],["1992-08-04",2.332,2.3435,2.2861,2.332,204000.0],["1992-08-05",2.332,2.332,2.2861,2.2861,404800.0],["1992-08-06",2.2975,2.2975,2.2401,2.2516,125600.0],["1992-08-07",2.2401,2.2516,2.2401,2.2516,156000.0],["1992-08-10",2.2516,2.2631,2.2056,2.2171,106400.0],["1992-08-11",2.2056,2.2286,2.1252,2.2286,394400.0],["1992-08-12",2.2286,2.2286,2.1597,2.2056,111200.0],["1992-08-13",2.2056,2.2171,2.1712,2.1712,85600.0],["1992-08-14",2.1827,2.2056,2.1597,2.2056,93600.0],["1992-08-17",2.2056,2.2171,2.1827,2.2056,40800.0],["1992-08-18",2.2056,2.2056,2.1482,2.1597,261600.0],["1992-08-19",2.1482,2.1482,2.0908,2.1137,554400.0],["1992-08-20",2.1137,2.1137,2.0908,2.0908,152800.0],["1992-08-21",2.1137,2.1367,2.0908,2.0908,181600.0],["1992-08-24",2.0793,2.0908,2.0563,2.0678,179200.0],["1992-08-25",2.0678,2.0793,2.0333,2.0563,108000.0],["1992-08-26",2.0678,2.0908,2.0563,2.0563,56800.0],["1992-08-27",2.0678,2.0793,2.0563,2.0793,132000.0],["1992-08-28",2.0563,2.0678,2.0448,2.0563,298400.0],["1992-08-31",2.0563,2.1367,2.0563,2.1367,123200.0],["1992-09-01",2.1252,2.1597,2.1137,2.1597,316800.0],["1992-09-02",2.1827,2.2861,2.1827,2.2516,218400.0],["1992-09-03",2.2516,2.2516,2.1827,2.2056,284000.0],["1992-09-04",2.2056,2.2056,2.1712,2.1712,265600.0],["1992-09-08",2.1942,2.1942,2.0793,2.0793,373600.0],["1992-09-09",2.0678,2.0678,2.0448,2.0678,1018400.0],["1992-09-10",2.0908,2.1942,2.0908,2.1597,313600.0],["1992-09-11",2.1597,2.1712,2.1137,2.1137,429600.0],["1992-09-14",2.1367,2.2056,2.1367,2.1942,456000.0],["1992-09-15",2.1942,2.2286,2.1712,2.2171,392800.0],["1992-09-16",2.2171,2.2286,2.1827,2.2171,165600.0],["1992-09-17",2.2171,2.2171,2.1597,2.1942,165600.0],["1992-09-18",2.2056,2.2056,2.1827,2.1827,131200.0],["1992-09-21",2.2056,2.2171,2.1827,2.1827,124000.0],["1992-09-22",2.1712,2.1942,2.0678,2.1482,986400.0],["1992-09-23",2.1712,2.1712,2.0793,2.1137,322400.0],["1992-09-24",2.1023,2.1367,2.0908,2.1137,564000.0],["1992-09-25",2.0908,2.1712,2.0908,2.1712,265600.0],["1992-09-28",2.1597,2.1597,2.1137,2.1367,132000.0],["1992-09-29",2.1367,2.1827,2.1367,2.1827,252800.0],["1992-09-30",2.1712,2.2056,2.1597,2.1712,123200.0],["1992-10-01",2.2056,2.2056,2.1597,2.1597,108800.0],["1992-10-02",2.1827,2.2056,2.1597,2.2056,185600.0],["1992-10-05",2.1827,2.2056,2.1597,2.2056,114400.0],["1992-10-06",2.2056,2.332,2.2056,2.2861,635200.0],["1992-10-07",2.2861,2.4239,2.2861,2.4239,699200.0],["1992-10-08",2.4239,2.4584,2.3894,2.4124,531200.0],["1992-10-09",2.4124,2.4813,2.4124,2.4469,612800.0],["1992-10-12",2.4469,2.4584,2.4239,2.4354,357600.0],["1992-10-13",2.4354,2.4469,2.4239,2.4239,636800.0],["1992-10-14",2.4239,2.5043,2.3894,2.4928,548800.0],["1992-10-15",2.4813,2.5158,2.4813,2.4928,372800.0],["1992-10-16",2.5158,2.6537,2.4928,2.5503,731200.0],["1992-10-19",2.5503,2.5503,2.4813,2.4928,156800.0],["1992-10-20",2.5158,2.5847,2.4928,2.5503,672800.0],["1992-10-21",2.5618,2.6422,2.5043,2.6192,343200.0],["1992-10-22",2.6651,2.6651,2.3894,2.4928,5256800.0],["1992-10-23",2.5158,2.5158,2.4124,2.4699,1316000.0],["1992-10-26",2.4813,2.4813,2.3894,2.4354,618400.0],["1992-10-27",2.3435,2.4699,2.2975,2.4699,1375200.0],["1992-10-28",2.4469,2.5158,2.4124,2.5043,402400.0],["1992-10-29",2.5732,2.6651,2.4928,2.6307,9635200.0],["1992-10-30",2.6422,2.7226,2.6307,2.6651,2646400.0],["1992-11-02",2.6651,2.7111,2.6077,2.6881,1497600.0],["1992-11-03",2.6651,2.6881,2.6192,2.6422,690400.0],["1992-11-04",2.6537,2.6537,2.6192,2.6192,448000.0],["1992-11-05",2.6307,2.757,2.6192,2.757,2132800.0],["1992-11-06",2.826,2.9409,2.803,2.9179,2907200.0],["1992-11-09",3.0328,3.0328,2.9294,2.9638,1580800.0],["1992-11-10",2.9868,3.0098,2.826,2.8719,704800.0],["1992-11-11",2.8719,2.9868,2.7915,2.9638,878400.0],["1992-11-12",2.9753,3.0098,2.9294,2.9638,500000.0],["1992-11-13",2.9638,2.9868,2.9179,2.9294,220800.0],["1992-11-16",2.9523,3.0672,2.9064,3.0442,2373600.0],["1992-11-17",3.0672,3.1132,3.0098,3.0557,551200.0],["1992-11-18",3.0328,3.1591,3.0328,3.1132,1756000.0],["1992-11-19",3.1361,3.1936,3.0557,3.0672,638400.0],["1992-11-20",3.0557,3.1706,3.0557,3.1247,380000.0],["1992-11-23",3.1247,3.1936,3.0902,3.1821,373600.0],["1992-11-24",3.1591,3.2166,3.0672,3.1017,888800.0],["1992-11-25",3.1706,3.297,3.1591,3.2051,1328800.0],["1992-11-27",3.1936,3.2395,3.1936,3.1936,127200.0],["1992-11-30",3.1706,3.2625,3.1706,3.2625,540800.0],["1992-12-01",3.2625,3.3544,3.2395,3.3314,630400.0],["1992-12-02",3.3314,3.3314,3.2166,3.251,408800.0],["1992-12-03",3.228,3.2395,3.1706,3.1706,636000.0],["1992-12-04",3.1706,3.251,3.1706,3.251,248800.0],["1992-12-07",3.2395,3.2625,3.1821,3.2166,368000.0],["1992-12-08",3.2166,3.2395,3.1821,3.1936,605600.0],["1992-12-09",3.1936,3.1936,3.0902,3.1476,931200.0],["1992-12-10",3.1476,3.1476,2.9868,3.0098,2073600.0],["1992-12-11",3.0098,3.0328,2.9409,2.9638,232000.0],["1992-12-14",2.9523,3.0213,2.9523,2.9638,87200.0],["1992-12-15",2.9638,2.9753,2.8949,2.9523,796800.0],["1992-12-16",2.9409,2.9868,2.8719,2.8949,549600.0],["1992-12-17",2.8949,2.8949,2.803,2.8949,934400.0],["1992-12-18",3.0098,3.1361,3.0098,3.0328,1174400.0],["1992-12-21",3.0672,3.0672,2.9868,3.0328,389600.0],["1992-12-22",3.0213,3.0442,2.9523,2.9523,160800.0],["1992-12-23",2.9409,3.0098,2.9064,3.0098,296000.0],["1992-12-24",3.0098,3.0902,3.0098,3.0902,92800.0],["1992-12-28",3.0672,3.1936,3.0672,3.1247,488000.0],["1992-12-29",3.1017,3.1476,3.1017,3.1247,300800.0],["1992-12-30",3.1247,3.2166,3.1247,3.2166,258400.0],["1992-12-31",3.2166,3.2395,3.1821,3.1936,559200.0],["1993-01-04",3.2166,3.251,3.1936,3.2395,341600.0],["1993-01-05",3.2166,3.4463,3.2166,3.3889,811200.0],["1993-01-06",3.4118,3.4808,3.3544,3.3659,505600.0],["1993-01-07",3.3544,3.3544,3.3085,3.3085,432800.0],["1993-01-08",3.3085,3.3199,3.1591,3.1821,381600.0],["1993-01-11",3.1821,3.2625,3.1706,3.2625,438400.0],["1993-01-12",3.2625,3.3199,3.2625,3.3085,455200.0],["1993-01-13",3.3199,3.3314,3.3085,3.3199,248000.0],["1993-01-14",3.3314,3.3659,3.3085,3.3544,233600.0],["1993-01-15",3.3314,3.4004,3.3314,3.3889,242400.0],["1993-01-18",3.3774,3.5497,3.3544,3.5382,548800.0],["1993-01-19",3.4923,3.768,3.4923,3.6531,1108000.0],["1993-01-20",3.6761,3.699,3.6071,3.6071,709600.0],["1993-01-21",3.6186,3.7909,3.6071,3.768,908000.0],["1993-01-22",3.7795,3.9518,3.768,3.9403,700000.0],["1993-01-25",3.9518,4.0092,3.8139,3.9862,677600.0],["1993-01-26",3.9633,4.0437,3.9058,3.9173,988800.0],["1993-01-27",3.9173,3.9173,3.8024,3.8139,393600.0],["1993-01-28",3.8943,3.8943,3.6646,3.6761,660800.0],["1993-01-29",3.6646,3.6646,3.5382,3.5842,660800.0],["1993-02-01",3.6071,3.6876,3.5727,3.6186,693600.0],["1993-02-02",3.5957,3.7565,3.5957,3.745,903200.0],["1993-02-03",3.7909,3.9518,3.768,3.8943,652800.0],["1993-02-04",4.2275,4.3653,4.17,4.3424,2574400.0],["1993-02-05",4.3883,4.5262,4.2275,4.2964,2639200.0],["1993-02-08",4.3079,4.3424,4.1815,4.193,1002400.0],["1993-02-09",4.1815,4.1815,4.0781,4.1011,845600.0],["1993-02-10",4.0896,4.2504,4.0896,4.2504,726400.0],["1993-02-11",4.2666,4.3931,4.2436,4.2551,844800.0],["1993-02-12",4.3701,4.4161,4.2551,4.3241,1112000.0],["1993-02-16",4.3471,4.3471,4.025,4.1975,1661600.0],["1993-02-17",4.163,4.1861,4.117,4.1285,681600.0],["1993-02-18",4.1515,4.1975,4.1515,4.1975,776800.0],["1993-02-19",4.1976,4.2321,4.1631,4.2321,630400.0],["1993-02-22",4.232,4.232,4.117,4.14,457600.0],["1993-02-23",4.1171,4.1286,3.887,3.956,1814400.0],["1993-02-24",3.979,4.2781,3.956,4.2321,1061600.0],["1993-02-25",4.2436,4.4391,4.2436,4.4391,1656800.0],["1993-02-26",4.4276,4.5196,4.4276,4.5081,1397600.0],["1993-03-01",4.5541,4.5771,4.4966,4.4966,840800.0],["1993-03-02",4.4851,4.5081,4.3471,4.3931,1095200.0],["1993-03-03",4.3816,4.5886,4.3241,4.5196,3117600.0],["1993-03-04",4.5196,4.6001,4.5081,4.5656,1281600.0],["1993-03-05",4.5886,4.5886,4.4621,4.4736,1044000.0],["1993-03-08",4.4736,4.5541,4.4161,4.5311,366400.0],["1993-03-09",4.5426,4.5426,4.4391,4.5081,751200.0],["1993-03-10",4.5311,4.5311,4.4506,4.4966,350400.0],["1993-03-11",4.4966,4.4966,4.4621,4.4621,474400.0],["1993-03-12",4.4276,4.5311,4.4161,4.5196,1141600.0],["1993-03-15",4.5656,4.7036,4.5656,4.7036,1595200.0],["1993-03-16",4.7036,4.8761,4.7036,4.8531,1497600.0],["1993-03-17",4.8301,4.9681,4.7841,4.8761,2498400.0],["1993-03-18",4.8991,5.0831,4.8991,5.0486,2564800.0],["1993-03-19",5.0486,5.0831,4.9451,5.0026,943200.0],["1993-03-22",5.0141,5.1981,4.7381,5.0141,911200.0],["1993-03-23",4.9451,5.0141,4.9221,4.9221,573200.0],["1993-03-24",4.8301,4.8531,4.6461,4.7381,762400.0],["1993-03-25",4.6921,4.7151,4.6461,4.7151,546800.0],["1993-03-26",4.8301,5.0371,4.8301,5.0371,2597600.0],["1993-03-29",5.2901,5.4971,5.1521,5.4741,1814400.0],["1993-03-30",5.5661,5.7961,5.5661,5.6581,3454800.0],["1993-03-31",5.7501,6.0031,5.6811,5.7961,2475600.0],["1993-04-01",5.8651,5.9801,5.6581,5.8881,1931200.0],["1993-04-02",5.8421,5.9111,5.7041,5.8421,1478000.0],["1993-04-05",5.8651,6.0261,5.7731,5.9571,876400.0],["1993-04-06",6.0491,6.0491,5.5431,5.6351,1194000.0],["1993-04-07",5.4281,5.5431,5.4051,5.4741,1296000.0],["1993-04-08",5.5201,5.8421,5.4971,5.6581,715600.0],["1993-04-12",5.7041,5.9111,5.7041,5.9111,1040000.0],["1993-04-13",6.0261,6.4401,5.9801,6.3711,1731200.0],["1993-04-14",6.4171,6.8081,6.3481,6.6241,1574400.0],["1993-04-15",6.6241,6.6241,6.1871,6.3711,1594400.0],["1993-04-16",6.3711,6.3711,5.9341,6.0491,1157200.0],["1993-04-19",6.0261,6.0721,5.9801,6.0031,411200.0],["1993-04-20",5.9801,6.0261,5.7961,5.8881,1056000.0],["1993-04-21",5.9111,6.3021,5.9111,6.1181,1184000.0],["1993-04-22",6.1181,6.1641,6.0261,6.0261,741200.0],["1993-04-23",5.9801,6.1411,5.9341,6.0951,500000.0],["1993-04-26",6.0031,6.1181,5.8421,5.9801,679600.0],["1993-04-27",5.7961,6.1641,5.7961,6.0721,1325200.0],["1993-04-28",6.0261,6.2101,5.8881,5.9571,654000.0],["1993-04-29",5.9341,5.9341,5.6351,5.6351,852400.0],["1993-04-30",5.6811,5.6811,5.2671,5.3821,3509600.0],["1993-05-03",5.4327,5.7089,5.4327,5.5938,2407200.0],["1993-05-04",5.6629,5.8931,5.6629,5.824,2018000.0],["1993-05-05",5.8701,6.1463,5.8701,6.0312,993600.0],["1993-05-06",5.9852,6.1924,5.9622,6.0312,735200.0],["1993-05-07",6.0082,6.0312,5.824,5.8701,752400.0],["1993-05-10",5.8471,6.0773,5.8471,5.9161,709600.0],["1993-05-11",5.824,6.0312,5.824,6.0082,433200.0],["1993-05-12",5.9622,6.1003,5.9161,6.0082,508800.0],["1993-05-13",5.9622,5.9852,5.824,5.8471,369200.0],["1993-05-14",5.824,5.8931,5.824,5.8701,222800.0],["1993-05-17",5.8701,6.0312,5.801,6.0312,412000.0],["1993-05-18",5.9852,6.0542,5.9622,6.0082,527200.0],["1993-05-19",6.0312,6.1003,5.9622,6.0542,857200.0],["1993-05-20",6.0082,6.4686,6.0082,6.3535,1240000.0],["1993-05-21",6.3535,6.4686,6.2614,6.2844,843600.0],["1993-05-24",6.1924,6.3535,6.1924,6.3075,255600.0],["1993-05-25",6.3075,6.3995,6.2844,6.3535,206400.0],["1993-05-26",6.3995,6.8139,6.3765,6.7679,1608400.0],["1993-05-27",6.7448,7.0901,6.7448,6.8599,1606000.0],["1993-05-28",6.7679,6.8369,6.6758,6.7448,435600.0],["1993-06-01",6.7218,6.952,6.6988,6.883,298400.0],["1993-06-02",6.8369,7.2743,6.8369,7.2052,945200.0],["1993-06-03",7.2513,7.4124,7.1132,7.1822,1415200.0],["1993-06-04",7.1362,7.1822,6.929,7.1592,504400.0],["1993-06-07",7.0671,7.2743,7.0211,7.2743,395200.0],["1993-06-08",7.2283,7.2743,7.0441,7.0901,518000.0],["1993-06-09",7.1362,7.2052,6.906,6.906,554400.0],["1993-06-10",6.8599,7.2513,6.8599,7.2052,442000.0],["1993-06-11",7.3434,7.4354,7.2743,7.3664,858000.0],["1993-06-14",7.4354,7.6887,7.3664,7.6887,702000.0],["1993-06-15",7.5736,7.8498,7.5736,7.8268,1034400.0],["1993-06-16",7.8958,8.103,7.8728,7.9649,854800.0],["1993-06-17",7.9189,7.9189,7.2973,7.5966,1871600.0],["1993-06-18",7.6426,7.6887,7.4585,7.5275,598400.0],["1993-06-21",7.6426,7.6426,7.2513,7.2973,587200.0],["1993-06-22",7.3434,7.3434,7.0211,7.2283,895200.0],["1993-06-23",7.1822,7.2743,7.0901,7.0901,525200.0],["1993-06-24",7.1132,7.3894,7.1132,7.3894,395600.0],["1993-06-25",7.4815,7.6887,7.4354,7.6887,368800.0],["1993-06-28",7.7807,7.9419,7.7347,7.7577,617200.0],["1993-06-29",7.7577,7.9189,7.7347,7.8268,565200.0],["1993-06-30",7.8268,7.8268,7.6426,7.7347,299200.0],["1993-07-01",7.7347,7.7807,7.6887,7.7347,262800.0],["1993-07-02",7.7347,7.7347,7.5966,7.6196,243600.0],["1993-07-06",7.6656,7.7117,7.2973,7.3203,401600.0],["1993-07-07",7.3664,7.6656,7.3434,7.6656,349600.0],["1993-07-08",7.6426,7.8958,7.5966,7.8498,560000.0],["1993-07-09",7.8268,7.9649,7.7347,7.9189,340400.0],["1993-07-12",7.9189,8.1721,7.8728,8.08,568000.0],["1993-07-13",8.1721,8.1721,7.9879,8.057,544000.0],["1993-07-14",8.057,8.08,7.9419,7.9419,311600.0],["1993-07-15",7.9879,8.08,7.9649,8.034,240800.0],["1993-07-16",8.057,8.057,7.6426,7.7347,346800.0],["1993-07-19",7.7807,8.0109,7.7807,7.9189,268800.0],["1993-07-20",7.9189,8.103,7.8038,8.0109,514400.0],["1993-07-21",8.057,8.3562,7.9649,8.2411,505600.0],["1993-07-22",8.5634,8.5864,8.3102,8.3102,1452800.0],["1993-07-23",8.4253,8.5404,8.3332,8.4023,625200.0],["1993-07-26",8.3793,8.4253,8.103,8.103,970800.0],["1993-07-27",8.1537,8.2458,8.1076,8.2458,772000.0],["1993-07-28",8.2458,8.2458,7.9464,7.9694,957600.0],["1993-07-29",8.0155,8.1076,7.9234,8.0385,436800.0],["1993-07-30",8.0385,8.1307,8.0155,8.1076,276400.0],["1993-08-02",8.0385,8.384,8.0385,8.338,504800.0],["1993-08-03",8.4992,8.6144,8.4301,8.6144,551600.0],["1993-08-04",8.6604,8.6835,8.4762,8.5683,573600.0],["1993-08-05",8.6144,9.0981,8.6144,9.0981,1108800.0],["1993-08-06",9.052,9.052,8.8908,8.9138,877200.0],["1993-08-09",8.9829,9.2363,8.9829,9.0981,746400.0],["1993-08-10",9.1902,9.5357,9.1671,9.4435,920800.0],["1993-08-11",9.4896,9.8581,9.4896,9.8351,1388000.0],["1993-08-12",9.8351,10.1115,9.7199,10.1115,2106400.0],["1993-08-13",10.1576,10.48,10.1115,10.1576,1532000.0],["1993-08-16",10.2036,10.2727,9.5357,9.766,1464000.0],["1993-08-17",9.8581,10.0885,9.8581,10.0194,624400.0],["1993-08-18",10.0194,10.1115,9.6278,9.743,1588000.0],["1993-08-19",9.6508,9.8812,9.5817,9.8351,606800.0],["1993-08-20",9.789,10.0885,9.789,10.0424,427200.0],["1993-08-23",10.0424,10.8255,10.0194,10.8025,2021600.0],["1993-08-24",10.6873,10.7795,10.3649,10.5031,1862000.0],["1993-08-25",10.5491,10.5491,10.3649,10.5261,488800.0],["1993-08-26",10.5031,10.5031,10.0194,10.0424,609600.0],["1993-08-27",10.0654,10.2727,10.0194,10.1806,666800.0],["1993-08-30",10.1806,10.2267,10.0654,10.0654,434000.0],["1993-08-31",10.0885,10.0885,9.8121,9.9503,749200.0],["1993-09-01",9.9042,10.3879,9.8812,10.3649,737600.0],["1993-09-02",10.5031,10.5491,9.9733,9.9963,1626400.0],["1993-09-03",9.766,9.9042,9.4666,9.789,1544000.0],["1993-09-07",9.743,9.766,8.8677,9.0289,3186000.0],["1993-09-08",9.029,9.4205,9.029,9.4205,1604000.0],["1993-09-09",9.3975,9.9272,9.2593,9.9042,1146800.0],["1993-09-10",9.9733,9.9733,9.6969,9.8812,882800.0],["1993-09-13",9.8812,9.8812,9.6739,9.7199,353200.0],["1993-09-14",9.766,9.8581,9.4666,9.4896,788400.0],["1993-09-15",9.4435,9.766,9.3053,9.6969,1612400.0],["1993-09-16",9.743,10.0654,9.6969,9.9042,427600.0],["1993-09-17",9.8812,9.9733,9.8121,9.9042,225600.0],["1993-09-20",9.8812,10.0885,9.8121,9.8581,317600.0],["1993-09-21",9.789,9.8351,9.5587,9.6969,329600.0],["1993-09-22",9.6278,10.2958,9.6278,10.2497,904000.0],["1993-09-23",10.1806,10.2497,10.0885,10.2267,468400.0],["1993-09-24",10.3188,10.7334,10.3188,10.5491,1255600.0],["1993-09-27",10.5952,10.6413,10.3649,10.5031,548800.0],["1993-09-28",10.6413,11.148,10.5261,11.1019,960800.0],["1993-09-29",11.0559,11.2862,10.7795,10.8255,1926000.0],["1993-09-30",10.8716,11.0559,10.8255,10.8716,520400.0],["1993-10-01",10.7795,10.8946,10.6182,10.8716,573600.0],["1993-10-04",10.8946,11.0789,10.8716,11.0098,498000.0],["1993-10-05",11.0098,11.2632,10.9868,11.2632,523600.0],["1993-10-06",11.2171,11.6778,11.148,11.6087,1075200.0],["1993-10-07",11.5626,11.5626,11.2632,11.3783,547200.0],["1993-10-08",11.3553,11.4244,11.2401,11.3783,182800.0],["1993-10-11",11.4705,11.7238,11.4014,11.4705,440000.0],["1993-10-12",11.5165,11.6086,11.5165,11.5626,353200.0],["1993-10-13",11.6087,11.7699,11.4474,11.4705,410000.0],["1993-10-14",11.4244,11.7008,11.3092,11.7008,642400.0],["1993-10-15",11.9772,12.0232,11.7238,11.7468,625600.0],["1993-10-18",11.7238,11.9311,11.6547,11.862,565200.0],["1993-10-19",11.8159,11.8159,11.3783,11.4705,525600.0],["1993-10-20",11.5395,11.5395,10.9637,11.148,801200.0],["1993-10-21",11.2171,11.6317,11.148,11.1941,1687200.0],["1993-10-22",11.2401,11.4014,11.148,11.2862,832400.0],["1993-10-25",11.2401,11.2862,10.8025,10.9637,737600.0],["1993-10-26",10.8716,10.9407,10.5491,10.6182,1090800.0],["1993-10-27",10.5537,10.5768,10.1389,10.4846,1883600.0],["1993-10-28",10.5537,10.9685,10.5537,10.715,1169200.0],["1993-10-29",10.7611,10.8302,10.5998,10.692,259600.0],["1993-11-01",10.692,10.692,10.4846,10.5768,542800.0],["1993-11-02",10.5307,10.5537,10.2311,10.2772,748800.0],["1993-11-03",10.2311,10.2311,9.7933,10.0237,1202000.0],["1993-11-04",9.9776,9.9776,9.5398,9.7011,780800.0],["1993-11-05",9.4937,9.9085,9.1711,9.8624,1386000.0],["1993-11-08",9.8624,10.0007,9.7933,9.8163,508400.0],["1993-11-09",9.8624,9.9546,9.4016,9.5398,607600.0],["1993-11-10",9.5859,9.7702,9.4016,9.7702,571600.0],["1993-11-11",9.8163,9.9546,9.6781,9.7011,445600.0],["1993-11-12",9.655,9.6781,9.4707,9.5629,190000.0],["1993-11-15",9.5859,9.5859,9.4707,9.5629,242000.0],["1993-11-16",9.5168,9.5398,8.9868,9.2172,1343200.0],["1993-11-17",9.4476,9.7011,8.9868,9.0329,1422000.0],["1993-11-18",9.0098,9.0098,8.5029,8.7333,1303200.0],["1993-11-19",8.5951,8.6411,8.0651,8.2955,4482800.0],["1993-11-22",8.4798,8.8024,8.3877,8.6411,1975200.0],["1993-11-23",8.7564,9.2863,8.6872,9.1711,1763200.0],["1993-11-24",9.3094,9.655,9.3094,9.4246,1668400.0],["1993-11-26",9.5168,9.632,9.4016,9.5168,274000.0],["1993-11-29",9.5629,9.8394,9.4476,9.7242,1001200.0],["1993-11-30",9.6781,9.7472,9.5398,9.6089,1035600.0],["1993-12-01",9.655,10.0007,9.655,10.0007,1087200.0],["1993-12-02",10.1159,10.3233,9.9776,10.2311,1500000.0],["1993-12-03",10.5076,10.7381,10.3694,10.6689,1638400.0],["1993-12-06",10.8302,10.8763,10.185,10.4615,1301200.0],["1993-12-07",10.4155,10.4155,10.0468,10.1389,775600.0],["1993-12-08",10.1159,10.5076,9.8624,10.3694,705600.0],["1993-12-09",10.3924,10.3924,10.0928,10.1389,326400.0],["1993-12-10",10.1389,10.1389,9.8394,9.8624,742000.0],["1993-12-13",9.8624,9.8624,9.6781,9.7472,440800.0],["1993-12-14",9.7702,9.8163,9.6089,9.7011,366000.0],["1993-12-15",9.7242,9.8163,9.632,9.7011,477600.0],["1993-12-16",9.7011,9.9315,9.7011,9.7702,315600.0],["1993-12-17",9.7933,10.1159,9.7702,10.0007,698400.0],["1993-12-20",10.0237,10.3233,10.0237,10.2081,701200.0],["1993-12-21",10.1389,10.4846,10.1389,10.3233,554400.0],["1993-12-22",10.3233,10.4846,10.2541,10.4385,433200.0],["1993-12-23",10.4155,10.5537,10.2081,10.2311,424000.0],["1993-12-27",10.2311,10.3002,10.0928,10.2772,305600.0],["1993-12-28",10.2772,10.4155,10.2772,10.3002,395200.0],["1993-12-29",10.3002,10.3694,10.2311,10.2541,520000.0],["1993-12-30",10.2311,10.2311,9.8624,9.9085,663600.0],["1993-12-31",9.9546,9.9546,9.7242,9.8394,569200.0],["1994-01-03",9.7933,9.7933,9.4016,9.5398,880400.0],["1994-01-04",9.5629,9.6089,9.4476,9.5398,791600.0],["1994-01-05",9.5859,9.5859,9.3094,9.3555,727200.0],["1994-01-06",9.3555,9.4246,8.8946,9.3785,1518000.0],["1994-01-07",9.4016,9.7933,9.4016,9.7702,1505200.0],["1994-01-10",9.7702,9.7702,9.4937,9.655,914800.0],["1994-01-11",9.632,9.9315,9.4707,9.8163,1507200.0],["1994-01-12",9.7703,10.2081,9.7703,10.2081,1099600.0],["1994-01-13",10.2081,10.3002,10.0007,10.185,907200.0],["1994-01-14",10.162,10.2311,10.0468,10.1389,648400.0],["1994-01-17",10.185,10.6228,10.185,10.5537,1290000.0],["1994-01-18",10.5307,10.5998,10.3694,10.5076,780400.0],["1994-01-19",10.5076,10.5307,10.4385,10.5307,501600.0],["1994-01-20",10.5076,10.8302,10.4615,10.8072,767200.0],["1994-01-21",10.8763,10.9915,10.7841,10.9685,984000.0],["1994-01-24",10.9915,11.222,10.9224,11.1759,1246400.0],["1994-01-25",11.245,11.268,10.7841,10.9915,956000.0],["1994-01-26",10.9454,10.9685,10.6228,10.7841,887600.0],["1994-01-27",11.222,11.7059,11.1759,11.5446,3244800.0],["1994-01-28",11.9363,12.3511,11.775,12.2819,3847600.0],["1994-01-31",12.5815,12.858,12.4893,12.7889,2730000.0],["1994-02-01",12.858,12.8811,12.3511,12.5354,2090800.0],["1994-02-02",12.5585,12.8119,12.4663,12.5585,1109200.0],["1994-02-03",12.5815,12.6967,12.4663,12.6506,940400.0],["1994-02-04",12.646,12.6691,11.8845,11.9076,1612800.0],["1994-02-07",11.9076,12.7152,11.8845,12.6922,2101200.0],["1994-02-08",12.7152,13.1537,12.4383,12.4845,4583600.0],["1994-02-09",12.5306,12.8537,12.3229,12.4614,1831600.0],["1994-02-10",12.4614,12.646,12.3922,12.5768,863200.0],["1994-02-11",12.4845,12.646,12.4845,12.5768,442400.0],["1994-02-14",12.6229,12.9922,12.6229,12.8999,1020000.0],["1994-02-15",13.0152,13.3614,12.9691,13.3152,1119600.0],["1994-02-16",13.3152,13.7768,13.1768,13.2229,1767200.0],["1994-02-17",13.2691,13.4075,12.8768,12.8999,916400.0],["1994-02-18",12.8768,13.1768,12.8306,13.1076,672800.0],["1994-02-22",13.1537,13.2691,13.0614,13.1537,638000.0],["1994-02-23",13.1537,13.1537,12.9922,13.0152,426800.0],["1994-02-24",12.9922,12.9922,12.6922,12.8076,873600.0],["1994-02-25",12.8537,13.2691,12.8537,13.2691,552000.0],["1994-02-28",13.2691,13.4999,13.1537,13.1999,666800.0],["1994-03-01",13.2229,13.3383,13.1306,13.1999,392400.0],["1994-03-02",13.0152,13.3845,12.8537,13.3383,794800.0],["1994-03-03",13.4306,13.5922,13.246,13.4306,802800.0],["1994-03-04",13.6152,14.1229,13.4768,14.0768,1616800.0],["1994-03-07",14.3998,15.046,14.3998,14.8614,2641600.0],["1994-03-08",15.046,15.4152,14.9537,14.9998,2337800.0],["1994-03-09",15.1383,15.1844,14.4921,14.6306,2142400.0],["1994-03-10",14.7229,15.046,14.6306,14.9998,717200.0],["1994-03-11",14.9998,15.2306,14.3998,14.4921,1273600.0],["1994-03-14",14.5845,14.7229,14.3998,14.4921,760800.0],["1994-03-15",14.5844,14.7229,14.5383,14.6768,681400.0],["1994-03-16",14.6768,14.7229,14.4921,14.6306,433800.0],["1994-03-17",14.6306,14.6768,14.4921,14.4921,601000.0],["1994-03-18",14.4921,14.4921,13.8921,14.0306,958000.0],["1994-03-21",13.9383,13.9845,13.4768,13.6614,1222000.0],["1994-03-22",13.6614,13.6614,13.1076,13.3383,1645800.0],["1994-03-23",13.2922,13.8921,13.0614,13.7998,1351800.0],["1994-03-24",13.7075,13.7998,13.3845,13.7537,1113800.0],["1994-03-25",13.6614,13.9845,13.5691,13.7537,1043200.0],["1994-03-28",13.7537,13.846,12.5075,13.0152,1372800.0],["1994-03-29",12.9691,13.0152,12.5999,12.646,695600.0],["1994-03-30",12.3691,12.5537,11.8614,12.046,1453400.0],["1994-03-31",11.9537,12.1845,11.0768,12.046,2388400.0],["1994-04-04",11.3999,12.5999,11.2153,12.4614,1067600.0],["1994-04-05",13.1075,13.7075,12.9229,13.7075,1598400.0],["1994-04-06",13.8922,14.0768,13.1999,13.246,1321800.0],["1994-04-07",13.3845,13.7537,13.1999,13.5229,573400.0],["1994-04-08",13.5229,13.6614,13.2922,13.4306,449800.0],["1994-04-11",13.6614,13.9383,13.5229,13.8921,645400.0],["1994-04-12",13.8922,13.9845,13.4306,13.4768,550000.0],["1994-04-13",13.5229,13.7537,12.4614,12.9691,1035600.0],["1994-04-14",12.8768,13.0152,12.5537,12.8768,691000.0],["1994-04-15",12.8306,12.9691,12.4614,12.9229,577000.0],["1994-04-18",12.8768,12.9691,12.3691,12.5076,503000.0],["1994-04-19",12.5537,12.6922,12.0922,12.4152,836200.0],["1994-04-20",12.4152,12.4614,11.9999,12.046,785400.0],["1994-04-21",12.046,13.5691,11.9537,13.2922,1646000.0],["1994-04-22",13.3383,13.7075,13.246,13.6152,1318000.0],["1994-04-25",13.6152,14.446,13.5229,14.3537,1278800.0],["1994-04-26",14.3998,14.8614,14.2614,14.7691,1853000.0],["1994-04-28",14.8614,14.9537,13.9383,14.0768,1581400.0],["1994-04-29",14.0768,14.7691,13.7075,14.6306,928800.0],["1994-05-02",14.6768,15.046,14.2614,14.9537,1174800.0],["1994-05-03",15.0184,15.2032,14.6949,14.7411,1041800.0],["1994-05-04",14.8335,14.8335,14.279,14.3714,671000.0],["1994-05-05",14.4176,14.6949,14.1866,14.2328,507600.0],["1994-05-06",13.9093,14.1404,13.8169,14.0017,890400.0],["1994-05-09",13.9093,14.0942,13.7245,14.0017,487800.0],["1994-05-10",14.0942,14.2328,13.5859,13.6321,677000.0],["1994-05-11",13.7245,13.7707,13.1238,13.3548,849400.0],["1994-05-12",13.401,13.5858,12.8465,13.0313,651200.0],["1994-05-13",12.9389,13.5859,12.6616,13.3548,1280600.0],["1994-05-16",13.3548,13.8631,13.1238,13.3548,1105000.0],["1994-05-17",13.2624,14.0479,13.1237,14.0017,1150000.0],["1994-05-18",14.048,14.6949,13.9555,14.4638,1899200.0],["1994-05-19",14.5563,14.9722,14.5101,14.6025,1867600.0],["1994-05-20",14.6487,14.9259,14.4638,14.7411,864000.0],["1994-05-23",14.7873,14.9722,14.5101,14.8797,1020400.0],["1994-05-24",14.926,14.926,14.3252,14.7873,795000.0],["1994-05-25",14.6949,14.7873,14.5563,14.7873,627000.0],["1994-05-26",14.6949,15.388,14.6487,15.0184,1168400.0],["1994-05-27",14.9722,15.6191,14.8335,15.4343,1177800.0],["1994-05-31",15.4343,16.035,15.2956,15.8502,1509200.0],["1994-06-01",15.8964,15.9888,15.3418,15.3418,749800.0],["1994-06-02",15.2494,15.5729,14.926,15.2494,1019600.0],["1994-06-03",15.0646,15.2494,14.8335,14.9722,711000.0],["1994-06-06",15.0646,15.0646,14.6025,14.7411,895800.0],["1994-06-07",14.7411,14.8797,14.6025,14.7411,474000.0],["1994-06-08",14.7411,14.8797,14.3252,14.4176,616600.0],["1994-06-09",14.3252,14.5101,14.1866,14.5101,629800.0],["1994-06-10",14.4638,14.9722,14.3714,14.9722,729600.0],["1994-06-13",14.9722,15.1108,14.6949,14.8335,494600.0],["1994-06-14",14.8797,15.0646,14.7411,14.9722,405800.0],["1994-06-15",15.0646,15.4343,14.926,15.2494,652200.0],["1994-06-16",15.3881,15.6191,15.3418,15.4805,731400.0],["1994-06-17",15.5267,15.5267,15.0184,15.0646,580000.0],["1994-06-20",15.0184,15.2494,14.6025,14.6025,616800.0],["1994-06-21",14.8335,14.8797,14.3252,14.4638,619600.0],["1994-06-22",14.7873,14.7873,14.3714,14.4638,714000.0],["1994-06-23",14.3252,14.7411,14.279,14.6025,938400.0],["1994-06-24",14.6487,14.7873,14.279,14.4638,781200.0],["1994-06-27",14.2328,14.7411,14.0942,14.5563,1004200.0],["1994-06-28",14.6949,14.7411,14.4176,14.5563,809600.0],["1994-06-29",14.5101,14.8797,14.4176,14.6949,996400.0],["1994-06-30",14.7873,14.7873,14.4176,14.4176,507000.0],["1994-07-01",14.4639,14.5101,14.1866,14.2328,403400.0],["1994-07-05",14.2328,14.2328,13.6783,13.6783,833200.0],["1994-07-06",13.7245,13.9093,13.5859,13.9093,1051800.0],["1994-07-07",14.048,14.3714,14.0017,14.1404,590600.0],["1994-07-08",13.9555,14.6949,13.9093,14.6487,745800.0],["1994-07-11",14.6487,14.926,14.5563,14.7873,667200.0],["1994-07-12",14.6949,14.7411,14.3252,14.6487,517200.0],["1994-07-13",14.6025,15.157,14.6025,15.0184,1062400.0],["1994-07-14",15.0184,15.1108,14.8335,14.9722,469000.0],["1994-07-15",14.8797,15.0184,14.7411,14.7411,424400.0],["1994-07-18",14.7873,15.0184,14.6949,14.926,515000.0],["1994-07-19",14.9722,15.2494,14.8797,15.0646,744800.0],["1994-07-20",14.9722,15.0184,14.3252,14.7411,819000.0],["1994-07-21",14.7873,14.7873,13.8631,14.279,2241400.0],["1994-07-22",14.3714,14.6025,14.3252,14.3252,806800.0],["1994-07-25",14.3714,14.4176,13.9093,14.0017,721600.0],["1994-07-26",14.0017,14.0017,13.7245,13.7707,650400.0],["1994-07-27",13.6321,13.6783,12.8465,13.2162,2439400.0],["1994-07-28",13.1884,13.2347,12.6331,12.9108,1828000.0],["1994-07-29",12.9108,13.5586,12.9108,13.2347,1606200.0],["1994-08-01",13.281,13.6049,12.957,13.4661,1088800.0],["1994-08-02",13.4661,13.6512,13.281,13.4198,945000.0],["1994-08-03",13.4198,13.4198,12.8182,12.9108,839000.0],["1994-08-04",12.8645,12.8645,12.0315,12.2687,2694800.0],["1994-08-05",12.0778,12.1704,11.7076,11.939,1724800.0],["1994-08-08",12.2166,12.7719,12.2166,12.5868,1829000.0],["1994-08-09",12.6331,12.7256,12.448,12.4943,936400.0],["1994-08-10",12.5406,13.0033,12.5406,12.9108,1215000.0],["1994-08-11",12.8645,13.1884,12.8645,12.957,1236200.0],["1994-08-12",12.957,13.2347,12.957,13.1421,787400.0],["1994-08-15",13.0959,13.1421,12.5406,12.6331,752200.0],["1994-08-16",12.6794,12.9108,12.3555,12.8645,923600.0],["1994-08-17",12.957,13.0033,12.4017,13.0033,1323600.0],["1994-08-18",12.9108,13.3272,12.9108,13.1421,992000.0],["1994-08-19",13.0496,13.0959,12.8182,12.8645,426000.0],["1994-08-22",12.4943,12.7719,12.4943,12.6331,607200.0],["1994-08-23",12.6794,12.9107,12.3554,12.448,1193600.0],["1994-08-24",12.4943,12.7257,12.2629,12.5406,1104400.0],["1994-08-25",13.0496,13.1421,12.5868,12.6794,1602800.0],["1994-08-26",12.6794,12.7257,12.448,12.5406,901200.0],["1994-08-29",12.5868,13.0033,12.5868,12.6794,954200.0],["1994-08-30",12.6794,13.0033,12.6794,12.957,1453000.0],["1994-08-31",12.957,13.5586,12.9108,13.4661,3368200.0],["1994-09-01",13.4661,13.6049,13.1421,13.5123,1088400.0],["1994-09-02",13.3735,13.3735,13.0496,13.2347,748200.0],["1994-09-06",13.1421,13.1421,12.957,13.0033,743600.0],["1994-09-07",13.0033,13.0959,12.7719,12.8645,726200.0],["1994-09-08",12.9108,13.0033,12.6794,12.9108,1219000.0],["1994-09-09",12.7257,13.0959,12.6794,13.0959,476600.0],["1994-09-12",12.957,13.0959,12.8182,12.8182,547800.0],["1994-09-13",12.9108,13.1421,12.8645,13.0959,584000.0],["1994-09-14",13.0033,13.6512,13.0033,13.6049,1474800.0],["1994-09-15",13.5586,14.2527,13.5586,14.0676,1535800.0],["1994-09-16",13.9751,14.1602,13.8363,14.0214,1093200.0],["1994-09-19",14.0214,14.2527,13.6974,13.7437,742400.0],["1994-09-20",13.5586,13.8825,13.5586,13.6974,804600.0],["1994-09-21",13.6974,13.7437,13.0496,13.4198,987800.0],["1994-09-22",13.4661,13.6512,13.2347,13.281,445400.0],["1994-09-23",13.5123,13.8363,13.4661,13.5123,1174800.0],["1994-09-26",13.5123,13.5123,12.7257,12.8645,2087000.0],["1994-09-27",12.8182,13.0959,12.6331,12.7719,2769800.0],["1994-09-28",12.8645,13.0033,12.5406,12.7719,1038600.0],["1994-09-29",12.7256,12.7719,12.4017,12.4943,1226200.0],["1994-09-30",12.4943,12.9107,12.4943,12.7256,760600.0],["1994-10-03",12.8645,13.0033,12.6331,12.6331,978800.0],["1994-10-04",12.6794,12.6794,12.3092,12.4017,667000.0],["1994-10-05",12.448,12.448,11.615,12.3092,1208400.0],["1994-10-06",12.2629,12.448,12.2629,12.4017,268000.0],["1994-10-07",12.448,13.1421,12.448,13.0496,1407400.0],["1994-10-10",13.4198,13.6049,13.3272,13.4198,970600.0],["1994-10-11",13.4661,13.6974,13.1884,13.3272,842400.0],["1994-10-12",13.3272,13.8363,13.281,13.6974,1170000.0],["1994-10-13",13.7437,13.8363,13.4198,13.4198,992600.0],["1994-10-14",13.466,13.6974,13.3272,13.5586,689600.0],["1994-10-17",13.4661,13.5123,13.2347,13.3272,398600.0],["1994-10-18",13.3272,13.5123,13.281,13.4198,291400.0],["1994-10-19",13.6512,14.2065,13.5586,14.1139,2212600.0],["1994-10-20",14.6229,14.6229,13.79,13.8825,3816800.0],["1994-10-21",13.8825,13.8825,13.4198,13.5586,2589200.0],["1994-10-24",13.6974,13.79,13.3735,13.4198,760000.0],["1994-10-25",13.2993,13.392,13.1139,13.2066,976600.0],["1994-10-26",13.392,13.9017,13.2993,13.9017,876800.0],["1994-10-27",13.8554,13.9944,13.531,13.67,884600.0],["1994-10-28",13.7163,14.3651,13.6237,14.2261,1272800.0],["1994-10-31",14.2261,14.3651,14.0407,14.1797,890800.0],["1994-11-01",14.1334,14.3651,13.9944,14.1797,501800.0],["1994-11-02",14.0871,14.7821,13.9944,14.7358,1604600.0],["1994-11-03",14.7821,14.8748,14.4578,14.5041,999200.0],["1994-11-04",14.5041,14.6895,14.2261,14.2724,1118400.0],["1994-11-07",14.2724,14.2724,14.0407,14.1334,561600.0],["1994-11-08",14.1334,14.2724,14.0407,14.0871,580600.0],["1994-11-09",14.0871,14.2261,13.809,14.0871,562200.0],["1994-11-10",14.1334,14.5968,14.0871,14.2724,387800.0],["1994-11-11",14.2261,14.2724,14.0871,14.1797,357600.0],["1994-11-14",14.1334,14.4578,14.1334,14.3651,420800.0],["1994-11-15",14.4578,14.6895,14.4114,14.5505,644600.0],["1994-11-16",14.5041,14.5505,13.9944,14.4578,354200.0],["1994-11-17",14.4578,14.5504,14.0407,14.1334,409800.0],["1994-11-18",14.0407,14.2261,13.948,13.9944,381800.0],["1994-11-21",14.0407,14.1797,13.4847,13.6237,600000.0],["1994-11-22",13.4847,13.4847,12.7896,12.8359,1661200.0],["1994-11-23",12.8359,12.8822,12.4189,12.8822,1432800.0],["1994-11-25",12.9286,13.2993,12.9286,13.1603,241800.0],["1994-11-28",13.0676,13.4383,13.0676,13.1603,385800.0],["1994-11-29",13.2066,13.2066,13.0213,13.1139,450200.0],["1994-11-30",13.2066,13.3456,12.9749,12.9749,538600.0],["1994-12-01",12.9749,12.9749,12.4189,12.6042,908000.0],["1994-12-02",12.7432,13.1139,12.6969,13.1139,643000.0],["1994-12-05",13.1139,13.2993,12.8822,13.0213,531200.0],["1994-12-06",12.9749,12.9749,12.5115,12.6042,545600.0],["1994-12-07",12.5579,12.6042,12.2798,12.3262,711200.0],["1994-12-08",12.3725,12.3725,11.7701,12.0018,1276000.0],["1994-12-09",12.0018,12.4189,11.7238,12.2335,1027400.0],["1994-12-12",12.2798,12.4188,12.2335,12.2798,265200.0],["1994-12-13",12.3725,12.3725,12.1408,12.2335,322600.0],["1994-12-14",12.2335,12.2335,11.9091,11.9091,833000.0],["1994-12-15",11.9555,11.9555,11.214,11.6774,3348800.0],["1994-12-16",11.6774,12.0018,11.6774,11.8165,2147400.0],["1994-12-19",11.8628,11.9091,11.5847,11.6311,830200.0],["1994-12-20",11.6311,11.7701,11.5848,11.6774,576000.0],["1994-12-21",11.6774,11.7701,11.3531,11.5848,2044600.0],["1994-12-22",11.6311,12.0481,11.4921,11.8628,730000.0],["1994-12-23",11.9091,12.7896,11.8628,12.6969,1090200.0],["1994-12-27",12.7432,12.9286,12.6969,12.7432,717200.0],["1994-12-28",12.7896,12.7896,12.3725,12.6969,627200.0],["1994-12-29",12.6969,12.7432,12.4189,12.6042,563400.0],["1994-12-30",12.6042,12.6505,12.1408,12.2798,567200.0],["1995-01-03",12.2798,12.5115,12.2335,12.4189,735200.0],["1995-01-04",12.4188,12.5115,12.2335,12.2798,323200.0],["1995-01-05",12.3262,12.4189,12.0481,12.3262,692800.0],["1995-01-06",12.4189,12.6042,12.1872,12.4189,574800.0],["1995-01-09",12.3725,12.5579,12.2335,12.4189,502000.0],["1995-01-10",12.5115,12.6505,12.3725,12.3725,548600.0],["1995-01-11",12.4189,12.4652,12.1872,12.2335,562600.0],["1995-01-12",12.3262,12.4189,11.4921,11.8628,1366600.0],["1995-01-13",12.0945,12.1872,11.8164,12.1872,957600.0],["1995-01-16",12.1408,12.4652,12.0481,12.3262,661800.0],["1995-01-17",12.3262,12.8359,12.3262,12.5115,705600.0],["1995-01-18",12.4652,12.6042,12.1872,12.1872,359800.0],["1995-01-19",12.1872,12.1872,12.0481,12.0945,242200.0],["1995-01-20",12.0018,12.0018,11.5384,11.6774,1494800.0],["1995-01-23",11.1214,11.3994,10.5653,11.3531,3674000.0],["1995-01-24",11.3994,11.9091,11.3994,11.7238,2179400.0],["1995-01-25",11.7238,11.7238,10.936,11.075,1204800.0],["1995-01-26",11.6774,12.1408,11.6774,11.8628,3262200.0],["1995-01-27",12.1408,12.2798,11.9091,12.1408,2205000.0],["1995-01-30",12.4652,12.5115,12.0018,12.0481,1979000.0],["1995-01-31",12.1408,12.1408,11.7701,11.9555,802800.0],["1995-02-01",11.8628,12.0481,11.8164,12.0018,1092400.0],["1995-02-02",12.0018,12.2798,12.0018,12.1872,824400.0],["1995-02-03",12.2798,12.4652,12.1872,12.2798,1586600.0],["1995-02-06",12.3448,12.484,12.3448,12.3912,1152200.0],["1995-02-07",12.4376,12.9481,12.4376,12.9017,1126000.0],["1995-02-08",12.9945,13.3194,12.9945,13.273,1549600.0],["1995-02-09",13.3194,13.4586,13.0874,13.1802,1202000.0],["1995-02-10",13.1802,13.4122,13.1338,13.1802,988400.0],["1995-02-13",13.0874,13.1802,12.9481,12.9945,770600.0],["1995-02-14",13.0409,13.1338,12.8553,13.0409,535400.0],["1995-02-15",13.0409,13.0874,12.8089,13.0409,806200.0],["1995-02-16",12.9945,13.0874,12.9481,12.9945,595200.0],["1995-02-17",13.0874,13.0874,12.9017,12.9945,422800.0],["1995-02-21",13.0409,13.0409,12.7161,12.8089,283600.0],["1995-02-22",12.8089,12.8553,12.7161,12.7625,317600.0],["1995-02-23",12.7625,13.0874,12.7625,12.8553,777800.0],["1995-02-24",12.8089,12.9017,12.7625,12.9017,509600.0],["1995-02-27",12.8089,12.8553,12.5304,12.5769,713000.0],["1995-02-28",12.3448,12.5304,12.1128,12.5304,793400.0],["1995-03-01",12.6697,12.7161,12.4376,12.4376,705000.0],["1995-03-02",12.5304,12.5769,12.484,12.5769,397800.0],["1995-03-03",12.5304,12.7625,12.5304,12.5769,455600.0],["1995-03-06",12.5304,12.5304,12.2056,12.252,691800.0],["1995-03-07",12.2984,12.3448,12.1128,12.1592,555400.0],["1995-03-08",12.0664,12.4376,11.8807,12.3448,752400.0],["1995-03-09",12.3448,12.3912,12.2056,12.2984,573600.0],["1995-03-10",12.2984,12.3448,11.8807,11.8807,1013600.0],["1995-03-13",11.9735,12.3448,11.6951,11.9735,744600.0],["1995-03-14",12.0664,12.0664,11.6951,11.8807,825800.0],["1995-03-15",11.8807,11.8807,11.6023,11.8807,661400.0],["1995-03-16",11.8807,12.0664,11.7879,11.8807,713400.0],["1995-03-17",11.8807,11.9735,11.7879,11.8807,513700.0],["1995-03-20",11.7879,11.9735,11.6951,11.8807,358800.0],["1995-03-21",11.8807,12.0664,11.7879,11.7879,381600.0],["1995-03-22",11.8807,11.8807,11.4166,11.7879,723300.0],["1995-03-23",11.8807,11.9735,11.6951,11.7879,737000.0],["1995-03-24",11.7879,11.8343,11.3238,11.5094,1070400.0],["1995-03-27",11.5094,11.5094,9.8387,10.3956,4598200.0],["1995-03-28",10.6741,10.8597,10.21,10.5813,2465300.0],["1995-03-29",10.6741,10.7669,10.3028,10.3956,1210500.0],["1995-03-30",10.3956,10.5813,10.3028,10.3956,841400.0],["1995-03-31",10.3028,10.3956,10.21,10.3956,816200.0],["1995-04-03",10.3956,10.3956,10.1172,10.21,1066700.0],["1995-04-04",10.3028,10.3028,9.4675,9.8387,1772000.0],["1995-04-05",9.8387,10.8597,9.4675,10.5813,4054000.0],["1995-04-06",11.1382,11.5095,10.9525,11.0454,4347800.0],["1995-04-07",11.1382,11.231,10.8597,11.0454,1260600.0],["1995-04-10",10.9525,11.0454,10.8597,10.9525,771100.0],["1995-04-11",11.0454,11.231,10.9525,11.0454,607800.0],["1995-04-12",10.7669,10.8597,9.8387,10.1172,3663400.0],["1995-04-13",10.21,10.3956,10.1172,10.3956,1481100.0],["1995-04-17",10.21,10.5813,10.1172,10.1172,1154300.0],["1995-04-18",10.21,10.7669,10.1172,10.4885,2216900.0],["1995-04-19",10.4884,10.4884,9.9315,10.3956,1559400.0],["1995-04-20",9.8387,9.8387,8.9105,9.4675,4576200.0],["1995-04-21",9.6531,9.8387,9.4675,9.4675,1340400.0],["1995-04-24",9.6531,9.8387,9.5603,9.6531,908300.0],["1995-04-25",9.6531,9.6531,9.3746,9.4675,709800.0],["1995-04-26",9.5603,9.5603,9.2818,9.3746,675900.0],["1995-04-27",9.3746,9.4675,9.189,9.3746,802100.0],["1995-04-28",9.3746,9.4675,9.189,9.189,980700.0],["1995-05-01",9.2818,9.2818,8.8177,8.8177,1414100.0],["1995-05-02",8.9105,9.189,8.3536,9.189,2751500.0],["1995-05-03",9.2818,9.3746,8.9105,8.9105,1032300.0],["1995-05-04",8.8546,9.2274,8.8546,9.041,811000.0],["1995-05-05",9.1342,9.3207,8.9478,9.041,635300.0],["1995-05-08",9.041,9.041,8.7614,8.9478,679100.0],["1995-05-09",9.041,9.041,8.6682,8.7614,556600.0],["1995-05-10",8.7614,8.8546,8.6682,8.7614,458400.0],["1995-05-11",8.7614,8.7614,8.4818,8.6682,1133200.0],["1995-05-12",8.6682,9.1342,8.575,8.7614,1461500.0],["1995-05-15",8.8546,9.2274,8.7614,9.2274,1057800.0],["1995-05-16",9.3207,9.4139,9.1342,9.4139,1075200.0],["1995-05-17",9.4139,9.5071,9.2274,9.3207,699200.0],["1995-05-18",9.3206,9.3206,9.041,9.1342,601600.0],["1995-05-19",9.1342,10.6255,9.041,10.4391,6816200.0],["1995-05-22",10.5323,11.0916,10.5323,10.9984,3132400.0],["1995-05-23",10.9984,11.4644,10.6255,10.9984,3470300.0],["1995-05-24",11.0916,11.1848,10.1595,10.3459,1740200.0],["1995-05-25",10.4391,10.6255,10.3459,10.5323,856800.0],["1995-05-26",10.6255,10.7187,10.3459,10.6255,596200.0],["1995-05-30",10.5323,10.5323,10.2527,10.4391,663700.0],["1995-05-31",10.4391,10.9052,10.3459,10.7187,684800.0],["1995-06-01",10.812,10.9984,10.7187,10.812,699000.0],["1995-06-02",10.7187,10.7187,10.3459,10.5323,883500.0],["1995-06-05",10.4391,10.7187,10.3459,10.4391,655700.0],["1995-06-06",10.4391,12.5829,10.3459,12.1168,2441700.0],["1995-06-07",11.4644,11.8372,10.9984,11.4644,3154900.0],["1995-06-08",11.4644,12.1168,11.1848,11.9304,3265300.0],["1995-06-09",11.9304,12.2101,11.4644,11.744,2247400.0],["1995-06-12",11.744,11.8372,11.0916,11.4644,1027300.0],["1995-06-13",11.4644,11.8372,11.4644,11.4644,752600.0],["1995-06-14",11.4644,12.1168,11.3712,11.744,1699600.0],["1995-06-15",11.9304,12.0236,11.4644,11.6508,1911900.0],["1995-06-16",11.5576,11.6508,11.3712,11.6508,584000.0],["1995-06-19",11.5576,11.744,11.1848,11.5576,729200.0],["1995-06-20",11.4644,11.4644,11.1848,11.1848,1127700.0],["1995-06-21",11.1848,11.3712,10.9984,11.278,621500.0],["1995-06-22",11.1848,11.744,11.1848,11.5576,1186200.0],["1995-06-23",11.4644,11.5576,11.1848,11.278,751000.0],["1995-06-26",11.278,11.3712,11.0916,11.278,600100.0],["1995-06-27",11.278,11.278,11.0916,11.278,596300.0],["1995-06-28",11.0916,11.278,11.0916,11.1848,631900.0],["1995-06-29",11.1848,11.3712,11.0916,11.1848,470700.0],["1995-06-30",11.1848,11.278,10.9984,11.1848,635200.0],["1995-07-03",11.1848,11.1848,11.0916,11.1848,178100.0],["1995-07-05",11.1848,11.5576,10.9984,11.4644,1156100.0],["1995-07-06",11.4644,11.9304,11.3712,11.8372,1717800.0],["1995-07-07",11.744,11.9304,11.278,11.4644,1220300.0],["1995-07-10",11.4644,11.4644,11.1848,11.4644,834400.0],["1995-07-11",11.4644,11.5576,11.1848,11.278,852900.0],["1995-07-12",11.278,11.3712,11.0916,11.0916,817700.0],["1995-07-13",11.0916,11.1848,10.7187,10.9052,913200.0],["1995-07-14",10.9052,11.6508,10.7187,11.1848,865600.0],["1995-07-17",11.1848,11.278,10.9984,11.0916,587300.0],["1995-07-18",11.0916,11.3712,10.812,11.1848,934000.0],["1995-07-19",11.0916,11.0916,10.6255,10.812,862700.0],["1995-07-20",11.1848,11.3712,10.9984,11.0916,1588300.0],["1995-07-21",10.9052,11.1848,10.812,10.9052,609400.0],["1995-07-24",10.9052,10.9984,10.7187,10.7187,663900.0],["1995-07-25",10.812,10.9052,9.9731,10.5323,907400.0],["1995-07-26",10.5323,10.6255,10.3459,10.3459,698700.0],["1995-07-27",10.3459,11.0916,10.3459,10.9984,1236100.0],["1995-07-28",10.9423,11.1293,10.6617,11.1293,677900.0],["1995-07-31",11.0358,11.2228,10.8487,11.1293,1064900.0],["1995-08-01",11.0358,11.2228,11.0358,11.0358,613600.0],["1995-08-02",11.1293,11.4099,11.0358,11.1293,1096500.0],["1995-08-03",10.9423,11.3163,10.9423,11.1293,781700.0],["1995-08-04",11.1293,11.5034,11.1293,11.2228,797000.0],["1995-08-07",11.1293,11.3163,10.9423,11.1293,508100.0],["1995-08-08",11.1293,11.3163,11.0358,11.2228,583800.0],["1995-08-09",11.3163,11.3163,10.9422,11.0358,461000.0],["1995-08-10",11.0358,11.1293,10.8487,11.0358,369400.0],["1995-08-11",10.9423,11.0358,10.8487,10.8487,340900.0],["1995-08-14",10.9423,10.9423,10.5682,10.8487,608200.0],["1995-08-15",10.7552,10.8487,10.4746,10.7552,690600.0],["1995-08-16",10.7552,10.9423,10.6617,10.7552,531600.0],["1995-08-17",10.7552,10.7552,10.5682,10.7552,423500.0],["1995-08-18",10.6617,11.1293,10.6617,10.9423,1103600.0],["1995-08-21",11.0358,11.1293,10.6617,10.7552,525200.0],["1995-08-22",10.7552,10.8487,10.6617,10.6617,457500.0],["1995-08-23",10.6617,10.9423,10.6617,10.7552,341800.0],["1995-08-24",10.8487,11.1293,10.7552,11.0358,617700.0],["1995-08-25",11.0358,11.3163,11.0358,11.1293,819100.0],["1995-08-28",11.1293,11.4099,11.0358,11.0358,679800.0],["1995-08-29",11.1293,11.3163,11.1293,11.2228,1152600.0],["1995-08-30",11.3163,11.5034,11.2228,11.4099,1752800.0],["1995-08-31",11.5034,11.784,11.5034,11.5969,1045000.0],["1995-09-01",11.6904,11.784,11.5034,11.5034,703500.0],["1995-09-05",11.5034,11.6904,11.3163,11.4099,958400.0],["1995-09-06",11.5034,11.6904,11.4099,11.4099,1212100.0],["1995-09-07",11.5969,12.0645,11.5034,11.6904,2086500.0],["1995-09-08",11.784,12.3451,11.784,12.2516,2942500.0],["1995-09-11",12.2516,12.3451,11.8775,12.0645,1292600.0],["1995-09-12",12.0645,12.3451,11.8775,12.2516,1033600.0],["1995-09-13",12.3451,12.7192,12.2516,12.6257,1603700.0],["1995-09-14",12.5321,12.6257,12.2516,12.4386,702900.0],["1995-09-15",12.2516,12.3451,12.0645,12.2516,688000.0],["1995-09-18",12.2516,12.2516,11.8775,12.0645,475000.0],["1995-09-19",12.0645,12.0645,11.784,11.971,490800.0],["1995-09-20",11.784,11.971,11.6904,11.8775,422100.0],["1995-09-21",11.8775,12.0645,11.5034,11.6904,1184500.0],["1995-09-22",11.6904,11.971,11.5034,11.784,656700.0],["1995-09-25",11.784,11.971,11.4099,11.5034,642100.0],["1995-09-26",11.5034,11.971,11.5034,11.784,1190400.0],["1995-09-27",11.6904,11.8775,11.6904,11.784,493600.0],["1995-09-28",11.784,11.8775,11.6904,11.784,269400.0],["1995-09-29",11.6904,11.784,11.5034,11.5969,572000.0],["1995-10-02",11.6904,11.784,11.5034,11.6904,375100.0],["1995-10-03",11.5969,11.6904,11.5034,11.5034,297200.0],["1995-10-04",11.5034,11.6904,10.9422,11.2228,556200.0],["1995-10-05",11.1293,11.3163,11.0358,11.2228,524100.0],["1995-10-06",11.1293,11.2228,11.0358,11.1293,324000.0],["1995-10-09",11.0358,11.2228,10.7552,11.2228,244900.0],["1995-10-10",11.0358,11.1293,10.9423,11.1293,402200.0],["1995-10-11",11.0358,11.1293,10.7552,10.8487,411100.0],["1995-10-12",10.8487,11.1293,10.7552,11.1293,944400.0],["1995-10-13",11.2228,11.3163,10.9422,11.2228,627700.0],["1995-10-16",11.2228,11.5969,11.1293,11.4099,575500.0],["1995-10-17",11.5034,11.5969,11.4099,11.5034,307500.0],["1995-10-18",11.5969,12.1581,11.5034,12.1581,713500.0],["1995-10-19",12.3451,12.3451,11.8775,12.2516,2365600.0],["1995-10-20",12.2516,12.3451,11.784,11.8775,631600.0],["1995-10-23",11.784,11.971,11.5969,11.8775,437000.0],["1995-10-24",11.8775,11.971,11.784,11.8775,422100.0],["1995-10-25",11.784,12.0645,11.6904,11.8775,506100.0],["1995-10-26",11.915,12.1027,11.7274,12.0088,596700.0],["1995-10-27",11.915,12.1965,11.915,12.0088,470800.0],["1995-10-30",12.1027,12.2903,12.0088,12.1027,361300.0],["1995-10-31",12.1965,12.4779,12.1026,12.2903,1024700.0],["1995-11-01",12.3841,12.6656,12.3841,12.5717,847000.0],["1995-11-02",12.6656,13.4161,12.5717,12.947,2492100.0],["1995-11-03",13.1347,13.2285,12.7594,13.0408,780900.0],["1995-11-06",13.2285,13.4161,13.1347,13.4161,861600.0],["1995-11-07",13.4161,13.6038,13.3223,13.6038,1271200.0],["1995-11-08",13.5099,13.6038,13.4161,13.5099,800500.0],["1995-11-09",13.5099,13.5099,13.3223,13.5099,1054900.0],["1995-11-10",13.5099,13.7914,13.4161,13.6976,789100.0],["1995-11-13",13.6976,13.6976,13.2285,13.6038,564000.0],["1995-11-14",13.5099,13.6038,13.1347,13.1347,461400.0],["1995-11-15",13.1347,13.4161,13.1347,13.3223,343200.0],["1995-11-16",13.3223,13.6976,13.3223,13.4161,718800.0],["1995-11-17",13.4161,13.6038,13.3223,13.5099,595400.0],["1995-11-20",13.5099,13.7914,13.4161,13.6038,614400.0],["1995-11-21",13.5099,14.1667,13.5099,13.8852,864700.0],["1995-11-22",14.0729,14.4481,13.979,14.2605,1341900.0],["1995-11-24",14.2605,14.4481,14.2605,14.4481,224600.0],["1995-11-27",14.3543,14.5419,14.1667,14.1667,930000.0],["1995-11-28",14.2605,14.8234,14.1667,14.5419,1069600.0],["1995-11-29",14.6358,15.1049,14.6358,15.011,1599900.0],["1995-11-30",14.9172,15.0111,14.6358,14.8234,666100.0],["1995-12-01",14.8234,14.9172,14.6358,14.6358,585700.0],["1995-12-04",14.6358,15.0111,14.6358,14.8234,514800.0],["1995-12-05",14.9172,15.3863,14.8234,15.2925,1106700.0],["1995-12-06",15.2925,15.574,14.6358,15.011,872200.0],["1995-12-07",14.9172,15.2925,14.8234,15.011,540900.0],["1995-12-08",15.1049,15.1987,14.9172,15.011,426400.0],["1995-12-11",15.011,15.3863,14.9172,15.1987,577700.0],["1995-12-12",15.2925,15.2925,15.011,15.1987,750900.0],["1995-12-13",15.1987,15.7616,15.1049,15.4801,806200.0],["1995-12-14",15.4801,15.7616,15.1987,15.1987,480900.0],["1995-12-15",15.011,15.1987,14.9172,15.011,704400.0],["1995-12-18",15.1987,15.1987,13.8852,14.2605,1539500.0],["1995-12-19",14.3543,15.574,14.2605,15.574,861600.0],["1995-12-20",15.6678,16.043,15.3863,15.4801,1354600.0],["1995-12-21",15.574,15.8554,15.011,15.6678,503500.0],["1995-12-22",15.7616,16.1369,15.7616,16.043,435900.0],["1995-12-26",16.1369,16.606,16.043,16.5121,598100.0],["1995-12-27",16.6998,16.6998,16.3245,16.4183,554200.0],["1995-12-28",16.3245,16.8874,16.3245,16.7936,388100.0],["1995-12-29",16.8874,16.9812,16.606,16.9812,433600.0],["1996-01-02",16.7936,16.8874,16.0431,16.2307,886600.0],["1996-01-03",15.8554,16.606,15.3863,15.6678,866500.0],["1996-01-04",15.574,15.574,14.4481,14.5419,1951300.0],["1996-01-05",14.5419,15.1049,13.8852,15.011,753900.0],["1996-01-08",15.1049,15.3863,15.1049,15.3863,235000.0],["1996-01-09",15.4801,15.9492,15.1049,15.1049,770500.0],["1996-01-10",14.8234,15.2925,14.4481,14.8234,543600.0],["1996-01-11",14.9172,15.1987,14.8234,14.9172,303200.0],["1996-01-12",15.011,15.1987,14.9172,15.1987,295600.0],["1996-01-15",15.1987,15.4801,15.1049,15.2925,346200.0],["1996-01-16",15.574,15.8554,15.1987,15.1987,486400.0],["1996-01-17",15.2925,16.0431,15.2925,15.9492,625600.0],["1996-01-18",16.0431,16.3245,15.8554,16.2307,588400.0],["1996-01-19",16.1369,16.2307,15.7616,15.9492,249800.0],["1996-01-22",15.8554,16.5121,15.8554,16.043,586600.0],["1996-01-23",16.1369,16.3245,16.0431,16.2307,606200.0],["1996-01-24",16.043,16.043,14.2605,14.3543,1903900.0],["1996-01-25",14.4481,15.6678,14.4481,15.011,1619600.0],["1996-01-26",15.1987,15.8554,15.1049,15.574,1119900.0],["1996-01-29",15.574,15.8554,15.574,15.6678,717900.0],["1996-01-30",15.6678,15.7616,15.1987,15.574,734000.0],["1996-01-31",15.7616,16.4183,15.7616,16.2307,1066400.0],["1996-02-01",16.2307,16.2307,15.6678,16.1369,618600.0],["1996-02-02",15.8998,15.9939,15.3353,15.5235,565800.0],["1996-02-05",15.5235,16.0879,15.3353,15.9939,628700.0],["1996-02-06",15.9939,16.3702,15.8998,16.0879,971300.0],["1996-02-07",16.182,16.3702,15.9939,16.182,940000.0],["1996-02-08",16.088,16.3702,15.9939,16.2761,439800.0],["1996-02-09",16.182,16.4643,16.0879,16.3702,521300.0],["1996-02-12",16.3702,16.9347,16.182,16.8406,998600.0],["1996-02-13",16.4643,17.8755,16.3702,17.7814,1458100.0],["1996-02-14",17.6873,17.6873,16.9347,17.0288,2926000.0],["1996-02-15",16.8406,16.9347,16.2761,16.5584,1208100.0],["1996-02-16",16.5583,17.0288,16.3702,16.3702,667600.0],["1996-02-20",16.2761,16.4643,15.9939,16.2761,450900.0],["1996-02-21",16.2761,17.0288,16.088,16.9347,670600.0],["1996-02-22",17.2169,17.6873,17.0288,17.5933,1022200.0],["1996-02-23",17.5932,17.6873,16.9347,17.2169,413600.0],["1996-02-26",17.2169,17.311,17.1228,17.2169,287100.0],["1996-02-27",17.311,17.9696,17.311,17.6873,954100.0],["1996-02-28",17.8755,17.9696,17.4051,17.7814,547700.0],["1996-02-29",17.5933,18.44,17.4992,17.8755,895700.0],["1996-03-01",18.0637,18.1577,17.4992,18.0637,501400.0],["1996-03-04",17.9696,18.8163,17.8755,18.5341,744400.0],["1996-03-05",18.44,19.7571,18.3459,18.9104,1250900.0],["1996-03-06",18.9104,18.9104,18.5341,18.5341,597900.0],["1996-03-07",18.6282,19.3808,18.5341,19.0986,679700.0],["1996-03-08",18.9104,18.9104,18.1577,18.44,808900.0],["1996-03-11",18.2518,19.8512,18.1577,19.663,856800.0],["1996-03-12",19.4749,19.569,18.6281,18.9104,747400.0],["1996-03-13",19.1926,19.569,19.0045,19.2867,737900.0],["1996-03-14",19.4749,20.2275,19.3808,20.2275,579000.0],["1996-03-15",20.3216,20.3216,19.8512,20.3216,589700.0],["1996-03-18",20.3216,21.1684,20.3216,20.8861,675500.0],["1996-03-19",20.4157,20.5098,20.0394,20.1334,491300.0],["1996-03-20",20.1334,20.3216,19.569,19.8512,360700.0],["1996-03-21",19.8512,20.4157,19.663,19.8512,314000.0],["1996-03-22",20.0394,20.3216,19.9453,20.3216,316300.0],["1996-03-25",20.3216,20.3216,19.9453,20.0394,223400.0],["1996-03-26",20.0394,20.1334,19.663,19.8512,324400.0],["1996-03-27",19.663,19.7571,18.6281,19.569,675100.0],["1996-03-28",19.4749,20.4157,19.3808,20.2275,295700.0],["1996-03-29",20.0394,20.2275,19.7571,20.1334,251000.0],["1996-04-01",20.0394,20.1335,19.569,19.569,290200.0],["1996-04-02",19.7571,20.6039,19.663,20.3216,501700.0],["1996-04-03",20.4157,20.4157,19.8512,19.9453,225800.0],["1996-04-04",19.9453,20.0394,19.569,19.569,176900.0],["1996-04-08",19.1926,19.4749,19.0045,19.2867,503600.0],["1996-04-09",19.2867,19.4749,19.1926,19.3808,458900.0],["1996-04-10",19.2867,20.1335,19.2867,19.9453,274300.0],["1996-04-11",20.0394,20.4157,19.2867,19.4749,793400.0],["1996-04-12",19.569,19.9453,19.3808,19.9453,385800.0],["1996-04-15",19.9453,20.2275,19.7571,20.0394,345200.0],["1996-04-16",20.0394,20.5098,19.9453,20.3216,365900.0],["1996-04-17",20.3216,20.8861,20.2275,20.3216,485800.0],["1996-04-18",20.3216,20.4157,19.663,19.7571,338600.0],["1996-04-19",19.8512,19.8512,19.2867,19.569,229200.0],["1996-04-22",19.569,20.3216,19.569,20.2275,325300.0],["1996-04-23",20.1334,20.4157,19.9453,20.1334,242700.0],["1996-04-24",20.1334,20.3216,19.8512,20.1334,292900.0],["1996-04-25",20.0394,20.3216,19.9453,20.3216,187000.0],["1996-04-26",20.1783,20.3669,20.1783,20.2726,171700.0],["1996-04-29",20.3669,20.4612,19.9897,19.9897,230200.0],["1996-04-30",20.084,20.3669,20.084,20.2726,238800.0],["1996-05-01",20.1783,20.2726,19.8954,19.9897,291700.0],["1996-05-02",19.9897,19.9897,19.2354,19.2354,303000.0],["1996-05-03",19.424,19.8011,19.424,19.6125,231400.0],["1996-05-06",19.6126,19.8011,19.424,19.424,200400.0],["1996-05-07",19.424,19.5183,19.2354,19.424,240500.0],["1996-05-08",19.424,19.5183,18.9525,19.2354,396900.0],["1996-05-09",19.2354,19.3297,18.4811,18.8582,424400.0],["1996-05-10",19.0468,19.3297,18.9525,18.9525,346900.0],["1996-05-13",19.0468,20.3669,18.9525,20.1783,624200.0],["1996-05-14",20.3669,20.744,20.3669,20.6497,630500.0],["1996-05-15",20.6498,21.3098,20.6498,21.2155,710700.0],["1996-05-16",21.3098,22.347,21.3098,22.347,764400.0],["1996-05-17",22.1584,22.2527,21.5927,21.687,601600.0],["1996-05-20",21.7812,24.1385,21.687,23.9499,1017400.0],["1996-05-21",23.5728,23.5728,22.5356,22.6299,946100.0],["1996-05-22",22.5356,22.7242,22.347,22.5356,593300.0],["1996-05-23",22.2527,22.4413,22.0641,22.1584,387500.0],["1996-05-24",22.1584,22.347,21.8755,22.0641,347100.0],["1996-05-28",22.0641,22.5356,21.9698,22.1584,380100.0],["1996-05-29",22.1584,22.9127,22.1584,22.5356,664500.0],["1996-05-30",22.5356,22.7242,22.4413,22.6299,324800.0],["1996-05-31",22.8184,23.1013,22.7241,22.7241,329800.0],["1996-06-03",22.8184,23.007,22.6299,22.6299,263300.0],["1996-06-04",22.6299,22.8184,22.5356,22.6299,280600.0],["1996-06-05",22.6299,22.9127,22.6299,22.8184,149800.0],["1996-06-06",23.007,23.2899,22.9127,22.9127,220300.0],["1996-06-07",22.5356,23.4785,22.2527,23.2899,281400.0],["1996-06-10",23.4785,24.0442,23.3842,23.9499,444000.0],["1996-06-11",23.8557,24.2328,23.1956,23.3842,522900.0],["1996-06-12",23.4785,23.5728,23.1013,23.1956,361400.0],["1996-06-13",23.1013,23.1956,22.8185,22.9127,196600.0],["1996-06-14",22.9127,23.8556,22.9127,23.7614,350300.0],["1996-06-17",23.7614,24.8929,23.7614,24.7986,639200.0],["1996-06-18",24.7986,24.8929,24.0442,24.1385,542200.0],["1996-06-19",24.0442,24.0442,23.5728,23.6671,503300.0],["1996-06-20",23.7614,24.2328,23.4785,23.7614,701600.0],["1996-06-21",23.6671,24.5157,23.6671,24.4214,273600.0],["1996-06-24",24.5157,25.93,24.5157,25.8358,788400.0],["1996-06-25",26.0244,26.1186,25.3643,25.9301,701700.0],["1996-06-26",25.9301,26.1186,25.27,25.4586,450000.0],["1996-06-27",25.27,25.3643,24.61,25.1757,330200.0],["1996-06-28",25.27,25.5529,24.9871,25.0814,344900.0],["1996-07-01",25.1757,25.8358,25.0814,25.7415,237900.0],["1996-07-02",25.9301,26.4015,25.7415,26.1186,359500.0],["1996-07-03",26.2129,26.4015,25.7415,26.2129,202100.0],["1996-07-05",26.0243,26.0243,25.5529,25.5529,104300.0],["1996-07-08",25.1757,25.6472,24.4214,25.6472,623700.0],["1996-07-09",25.6472,27.6273,25.6472,26.9672,1001000.0],["1996-07-10",27.1558,27.1558,26.4958,27.1558,930300.0],["1996-07-11",26.873,26.9673,25.5529,25.9301,817400.0],["1996-07-12",25.7415,26.3072,25.7415,26.1186,472500.0],["1996-07-15",26.2129,26.2129,23.4785,23.5728,842400.0],["1996-07-16",23.1956,23.2899,21.4984,23.007,1602200.0],["1996-07-17",23.5728,25.27,23.4785,25.27,833800.0],["1996-07-18",25.7415,26.0244,24.7043,25.0814,636800.0],["1996-07-19",25.0814,25.0814,23.1013,23.7614,614400.0],["1996-07-22",23.5728,23.5728,22.8185,23.3842,565300.0],["1996-07-23",23.3842,23.6671,22.1584,22.1584,421200.0],["1996-07-24",21.1212,21.7812,21.0269,21.4984,887700.0],["1996-07-25",21.5927,23.2899,21.5927,22.347,640400.0],["1996-07-26",22.4868,23.0537,22.4868,22.5813,198800.0],["1996-07-29",22.6758,23.3372,22.4868,22.7703,349100.0],["1996-07-30",22.9592,23.2427,22.2034,22.2979,303300.0],["1996-07-31",22.2034,22.9592,21.731,22.6758,339600.0],["1996-08-01",22.8647,23.0537,22.5813,22.7703,337000.0],["1996-08-02",22.9592,23.9041,22.8647,23.7151,290900.0],["1996-08-05",23.7151,23.7151,23.0537,23.0537,165700.0],["1996-08-06",22.8648,23.9985,22.6758,23.8096,353100.0],["1996-08-07",23.9041,24.093,23.5261,23.7151,288000.0],["1996-08-08",23.9041,24.471,23.6206,24.1875,246900.0],["1996-08-09",24.282,24.471,23.8096,24.093,165900.0],["1996-08-12",23.7151,23.9985,23.4316,23.8096,175400.0],["1996-08-13",23.6206,24.093,23.4316,23.5261,387500.0],["1996-08-14",23.6206,24.093,23.6206,24.093,244100.0],["1996-08-15",24.093,24.471,23.5261,23.8096,398100.0],["1996-08-16",23.7151,23.9041,23.4316,23.7151,315800.0],["1996-08-19",23.5261,23.5261,22.6758,22.6758,355500.0],["1996-08-20",22.8648,24.282,22.8648,24.093,837400.0],["1996-08-21",23.9985,24.471,23.3372,23.4317,431200.0],["1996-08-22",23.6206,24.093,23.5261,23.9985,165000.0],["1996-08-23",23.9041,24.1875,23.8096,23.9041,191000.0],["1996-08-26",23.9041,24.093,23.5261,23.7151,232800.0],["1996-08-27",23.8096,23.8096,23.5261,23.7151,137700.0],["1996-08-28",23.7151,23.9985,23.5261,23.9985,218400.0],["1996-08-29",23.9985,25.2268,23.9041,24.7544,555700.0],["1996-08-30",24.8489,25.3213,24.8489,25.0379,253900.0],["1996-09-03",24.8489,25.1323,24.3765,25.0379,287500.0],["1996-09-04",25.1323,25.6047,25.1323,25.1323,420600.0],["1996-09-05",24.9434,25.2268,24.1875,24.1875,322900.0],["1996-09-06",24.3765,25.3213,24.282,25.2268,374500.0],["1996-09-09",25.4158,25.6047,25.1323,25.5103,276300.0],["1996-09-10",25.4158,25.5103,25.1323,25.4158,268900.0],["1996-09-11",25.5103,26.1717,25.4158,25.9827,623900.0],["1996-09-12",26.1716,26.2661,25.6047,25.6047,241500.0],["1996-09-13",25.8882,26.2661,25.7937,25.9827,271800.0],["1996-09-16",26.1716,26.9275,26.0772,26.833,597400.0],["1996-09-17",26.7385,26.833,25.7937,25.9827,337400.0],["1996-09-18",26.0772,26.2661,25.4158,25.4158,235000.0],["1996-09-19",25.5103,25.6047,25.3213,25.5103,175000.0],["1996-09-20",25.5103,25.8882,25.3213,25.3213,205400.0],["1996-09-23",25.4158,25.4158,24.6599,25.1323,268400.0],["1996-09-24",25.1323,25.1323,24.7544,24.7544,443500.0],["1996-09-25",24.9434,25.0379,24.6599,24.7544,157500.0],["1996-09-26",24.8489,25.3213,24.5654,25.3213,257800.0],["1996-09-27",25.6047,26.1716,25.1323,25.4158,401500.0],["1996-09-30",25.6047,26.1716,25.2268,25.7937,295200.0],["1996-10-01",25.6047,26.1716,25.2268,25.6047,261100.0],["1996-10-02",25.6992,25.7937,25.2268,25.6992,253300.0],["1996-10-03",25.6992,26.5496,25.6992,26.1717,307900.0],["1996-10-04",26.2661,27.1165,26.0772,26.833,397700.0],["1996-10-07",26.833,27.6834,26.644,27.6834,569500.0],["1996-10-08",27.5889,27.6834,26.1717,26.1717,361700.0],["1996-10-09",26.0772,26.5496,26.0772,26.1717,589900.0],["1996-10-10",26.0772,26.6441,26.0772,26.2661,253400.0],["1996-10-11",26.2661,26.2661,25.5103,25.5103,257100.0],["1996-10-14",25.6047,26.4551,25.6047,26.4551,208000.0],["1996-10-15",26.5496,26.5496,24.9434,25.2268,636000.0],["1996-10-16",25.3213,25.6047,24.8489,25.4158,301100.0],["1996-10-17",25.6992,25.6992,24.5654,24.5654,482800.0],["1996-10-18",24.5654,25.2268,24.3765,24.6599,386400.0],["1996-10-21",24.5654,24.6599,23.9986,24.1875,494100.0],["1996-10-22",24.282,24.282,22.2979,23.6206,2207200.0],["1996-10-23",23.7151,24.3765,23.3372,24.282,546100.0],["1996-10-24",24.471,24.7544,24.093,24.3765,424700.0],["1996-10-25",24.5166,24.7059,23.9486,23.9486,253800.0],["1996-10-28",24.0433,24.0433,23.0967,23.1913,347200.0],["1996-10-29",22.9074,23.4753,22.7181,23.3807,299000.0],["1996-10-30",23.57,23.854,23.1913,23.286,274700.0],["1996-10-31",23.1913,23.3807,23.0967,23.1913,249300.0],["1996-11-01",23.286,23.3807,22.7181,22.7181,289100.0],["1996-11-04",22.8127,23.002,22.5287,22.6234,376900.0],["1996-11-05",22.8127,22.9074,22.5287,22.7181,268000.0],["1996-11-06",22.8127,23.4753,22.7181,23.0967,525600.0],["1996-11-07",23.0967,23.428,22.7181,22.7181,472100.0],["1996-11-08",22.718,22.8127,22.0554,22.8127,577000.0],["1996-11-11",22.9074,22.9074,22.3394,22.8127,321800.0],["1996-11-12",23.002,24.0433,22.6234,24.0433,883700.0],["1996-11-13",23.854,23.9486,23.4753,23.57,662800.0],["1996-11-14",23.4753,23.57,23.1913,23.1913,304100.0],["1996-11-15",23.3807,23.57,22.9074,23.3807,361300.0],["1996-11-18",23.3807,23.3807,22.8127,23.0967,214700.0],["1996-11-19",23.0967,23.286,22.9074,23.002,176500.0],["1996-11-20",22.8127,22.9074,22.5287,22.5287,465400.0],["1996-11-21",22.6234,22.8127,22.2448,22.4341,316300.0],["1996-11-22",22.4341,22.8127,22.4341,22.7181,260900.0],["1996-11-25",22.6234,22.6234,21.4875,21.7715,1183900.0],["1996-11-26",22.0554,22.9074,21.6768,22.5287,1386000.0],["1996-11-27",22.9074,23.1913,22.8127,23.002,475200.0],["1996-11-29",23.002,23.286,22.9074,22.9074,129200.0],["1996-12-02",23.002,23.6646,23.002,23.57,552000.0],["1996-12-03",23.854,24.7059,23.6646,23.6646,865300.0],["1996-12-04",23.7593,23.7593,23.002,23.1913,599800.0],["1996-12-05",23.1913,23.286,22.718,22.8127,408300.0],["1996-12-06",21.3928,22.6234,21.2035,22.5287,559700.0],["1996-12-09",22.6234,22.9074,22.0555,22.2448,581400.0],["1996-12-10",22.2448,22.2448,21.7715,22.1501,516000.0],["1996-12-11",21.5822,21.8661,21.4875,21.7715,463000.0],["1996-12-12",21.9608,22.1501,20.9195,21.3928,665200.0],["1996-12-13",21.2035,21.2982,20.5409,20.8249,711300.0],["1996-12-16",20.6356,20.9195,20.1623,20.2569,628200.0],["1996-12-17",20.3516,21.0142,20.1623,20.7302,476300.0],["1996-12-18",21.2035,21.6768,21.1089,21.2982,416700.0],["1996-12-19",21.4875,21.9608,21.3928,21.6768,452600.0],["1996-12-20",21.9608,22.1501,21.2035,21.4875,472500.0],["1996-12-23",21.2982,21.2982,20.6356,20.7302,465200.0],["1996-12-24",20.8249,21.0142,20.4463,20.4463,350400.0],["1996-12-26",20.5409,22.4341,20.5409,21.5822,459800.0],["1996-12-27",21.7715,22.2448,21.6768,21.7715,287400.0],["1996-12-30",22.1501,22.2448,21.8661,22.1501,397700.0],["1996-12-31",22.0555,22.2448,21.5822,21.7715,278500.0],["1997-01-02",21.8661,22.0554,21.7715,21.8661,214500.0],["1997-01-03",22.1501,23.1913,21.9608,23.0967,607100.0],["1997-01-06",23.286,23.57,21.9608,22.0554,565000.0],["1997-01-07",22.2448,22.4341,21.6768,22.4341,393300.0],["1997-01-08",22.6234,22.7181,21.7715,22.0554,410700.0],["1997-01-09",22.1501,22.4341,21.9608,22.4341,327100.0],["1997-01-10",22.3394,22.8127,21.7715,22.6234,477100.0],["1997-01-13",22.8127,22.9074,21.9608,22.2448,675900.0],["1997-01-14",22.3394,22.3394,22.0554,22.1501,348500.0],["1997-01-15",22.1501,22.2448,21.7715,22.1501,396200.0],["1997-01-16",22.1501,22.7181,22.1501,22.6234,623300.0],["1997-01-17",22.718,24.1379,22.6234,23.7593,1213000.0],["1997-01-20",23.9486,24.5166,23.6646,24.3273,1031500.0],["1997-01-21",24.8005,25.6525,24.5166,24.9899,3020100.0],["1997-01-22",24.9899,25.3685,24.5166,25.2738,1287900.0],["1997-01-23",24.9899,25.5578,23.3807,23.57,1726600.0],["1997-01-24",24.1379,24.1379,23.3807,23.4753,648600.0],["1997-01-27",24.1379,24.2326,23.854,23.854,532900.0],["1997-01-28",24.1379,24.5166,23.9486,24.0433,518200.0],["1997-01-29",24.6112,25.2738,24.6112,25.1792,1580000.0],["1997-01-30",25.1792,25.1792,24.8005,24.9899,560500.0],["1997-01-31",24.9481,25.4224,24.9481,25.3276,984900.0],["1997-02-03",25.3276,25.707,25.043,25.5173,679100.0],["1997-02-04",25.5173,25.5173,24.8533,24.9481,456000.0],["1997-02-05",25.043,25.4224,24.6635,24.8533,821900.0],["1997-02-06",24.8533,24.8533,24.379,24.4738,337800.0],["1997-02-07",24.6635,24.8533,24.4738,24.8533,410400.0],["1997-02-10",24.8533,24.8533,24.379,24.7584,500400.0],["1997-02-11",24.7584,24.7584,24.2841,24.4738,345400.0],["1997-02-12",24.379,24.379,24.0944,24.2841,411300.0],["1997-02-13",24.379,24.5687,24.1892,24.2841,411900.0],["1997-02-14",24.4738,24.6635,24.1892,24.6635,262400.0],["1997-02-18",24.6635,24.9481,24.6635,24.7584,518200.0],["1997-02-19",24.8533,24.9481,24.7584,24.8533,501800.0],["1997-02-20",24.8533,24.8533,24.379,24.379,300000.0],["1997-02-21",24.1892,24.2841,23.6201,23.9995,347600.0],["1997-02-24",24.0944,24.7584,23.9995,24.6635,374800.0],["1997-02-25",24.9481,25.3276,24.6635,25.2327,416200.0],["1997-02-26",25.2327,25.2327,24.4738,24.9481,261600.0],["1997-02-27",24.9481,24.9481,24.2841,24.379,174100.0],["1997-02-28",24.2841,24.379,23.9995,24.0944,177500.0],["1997-03-03",23.9995,24.5687,23.9047,24.5687,256800.0],["1997-03-04",24.6635,24.8533,24.379,24.7584,277500.0],["1997-03-05",24.6635,24.9481,24.0944,24.379,212600.0],["1997-03-06",24.379,24.9481,24.2841,24.8533,357200.0],["1997-03-07",24.8533,25.043,24.379,24.4738,276400.0],["1997-03-10",24.1892,24.2841,22.5766,23.0509,1921200.0],["1997-03-11",23.4304,23.9047,23.0509,23.9047,1132000.0],["1997-03-12",23.8098,23.8098,23.2406,23.6201,427100.0],["1997-03-13",23.4304,23.7149,23.2406,23.5252,292700.0],["1997-03-14",23.5252,23.5252,21.9126,22.6715,1058900.0],["1997-03-17",22.9561,22.9561,22.5766,22.6715,495300.0],["1997-03-18",22.6715,22.8612,22.5766,22.7663,254100.0],["1997-03-19",22.7664,22.7664,22.2921,22.5766,351500.0],["1997-03-20",22.6715,22.7663,22.1023,22.1972,216900.0],["1997-03-21",22.1972,22.8612,21.7229,22.4818,566400.0],["1997-03-24",22.4818,22.5766,22.2921,22.3869,360300.0],["1997-03-25",22.5766,22.7664,22.4818,22.5766,316200.0],["1997-03-26",22.3869,22.4818,22.2921,22.3869,367100.0],["1997-03-27",22.4818,22.5766,22.2921,22.2921,322900.0],["1997-03-31",22.2921,22.3869,21.7229,21.7229,400800.0],["1997-04-01",21.628,21.7229,20.8692,20.964,619200.0],["1997-04-02",20.964,21.2486,20.4897,20.7743,636800.0],["1997-04-03",20.6794,20.8692,20.2051,20.6794,575500.0],["1997-04-04",20.7743,22.8612,20.7743,22.4818,817000.0],["1997-04-07",22.8612,23.5252,22.7663,23.5252,714000.0],["1997-04-08",23.4304,23.6201,23.1458,23.2406,423900.0],["1997-04-09",23.3355,23.5252,23.2406,23.3355,261200.0],["1997-04-10",23.3355,23.4304,23.0509,23.2406,283500.0],["1997-04-11",23.2406,23.2406,22.2921,22.3869,254400.0],["1997-04-14",22.4818,23.3355,22.4818,23.3355,266100.0],["1997-04-15",23.9047,24.1892,23.6201,23.7149,402100.0],["1997-04-16",23.8098,24.2841,23.6201,24.1892,388500.0],["1997-04-17",24.7584,25.1378,24.4738,24.5687,1011600.0],["1997-04-18",24.6635,25.2327,24.5687,24.7584,867100.0],["1997-04-21",24.5687,24.5687,23.5252,23.8098,525500.0],["1997-04-22",23.7149,23.7149,23.2406,23.5252,312000.0],["1997-04-23",23.6201,23.6201,23.0509,23.2406,364400.0],["1997-04-24",23.2406,23.3355,22.8612,22.9561,400500.0],["1997-04-25",22.9142,22.9142,22.0585,22.9142,499800.0],["1997-04-28",22.9142,22.9142,22.5339,22.7241,177700.0],["1997-04-29",22.7241,22.9142,22.5339,22.8192,357300.0],["1997-04-30",22.8192,22.9142,22.5339,22.7241,499500.0],["1997-05-01",22.7241,24.0552,22.629,23.9601,482500.0],["1997-05-02",23.9601,24.0552,23.3896,23.77,386800.0],["1997-05-05",23.9601,24.4355,23.865,24.3404,414300.0],["1997-05-06",24.1503,24.2454,23.77,23.865,425700.0],["1997-05-07",23.865,24.0552,23.6749,23.9601,313400.0],["1997-05-08",23.9601,24.1503,23.1995,23.2945,212400.0],["1997-05-09",23.4847,24.0552,23.3896,24.0552,391400.0],["1997-05-12",24.2453,24.6257,24.1503,24.2453,532000.0],["1997-05-13",24.2454,24.3404,24.0552,24.1503,351600.0],["1997-05-14",24.2453,24.4355,23.7699,23.9601,438800.0],["1997-05-15",23.865,23.9601,23.4847,23.6749,243200.0],["1997-05-16",23.5798,23.5798,23.0093,23.1995,300000.0],["1997-05-19",23.2946,23.5798,23.2946,23.4847,268400.0],["1997-05-20",23.5798,23.9601,23.3896,23.865,319500.0],["1997-05-21",24.2453,24.4355,24.0552,24.2453,421900.0],["1997-05-22",24.3404,24.7208,24.2454,24.5306,442200.0],["1997-05-23",24.6257,24.8158,24.5306,24.6257,374500.0],["1997-05-27",24.6257,24.6257,23.9601,24.5306,407000.0],["1997-05-28",24.6257,24.7208,23.9601,24.5306,464700.0],["1997-05-29",24.5306,24.5306,24.0552,24.2453,272600.0],["1997-05-30",24.2454,24.6257,24.1503,24.6257,322000.0],["1997-06-02",24.7207,25.3863,24.6257,25.2912,922600.0],["1997-06-03",25.4814,26.5273,25.4814,26.3371,1189100.0],["1997-06-04",26.4322,26.8125,26.3371,26.4322,1086500.0],["1997-06-05",26.4322,26.5273,26.147,26.3371,394900.0],["1997-06-06",26.3371,26.3371,25.9568,26.242,374200.0],["1997-06-09",26.3371,26.3371,26.1469,26.242,373200.0],["1997-06-10",26.4322,27.4781,26.3371,27.2879,1074500.0],["1997-06-11",27.0027,27.4781,27.0027,27.0978,559900.0],["1997-06-12",27.383,27.9535,27.2879,27.4781,807200.0],["1997-06-13",27.5732,27.5732,27.0978,27.2879,439900.0],["1997-06-16",27.1928,27.7633,27.0978,27.4781,800900.0],["1997-06-17",27.4781,27.8584,27.1928,27.7633,791900.0],["1997-06-18",27.7633,28.4289,27.6682,28.3338,612200.0],["1997-06-19",28.7141,28.8092,28.0485,28.3338,564000.0],["1997-06-20",28.3338,29.2846,28.1436,28.9993,694000.0],["1997-06-23",28.9993,28.9993,27.9535,28.3338,521800.0],["1997-06-24",28.0485,28.0485,27.1928,27.9059,804600.0],["1997-06-25",27.9535,28.3338,27.8584,28.0485,309800.0],["1997-06-26",28.1436,28.3338,27.4305,27.6682,211000.0],["1997-06-27",27.7633,27.8584,27.3355,27.383,191900.0],["1997-06-30",27.4781,27.5256,27.0027,27.0027,300800.0],["1997-07-01",27.0502,27.383,27.0027,27.0978,220900.0],["1997-07-02",27.0027,27.1453,26.9076,27.1453,274400.0],["1997-07-03",27.1928,27.5731,27.1928,27.5256,153700.0],["1997-07-07",27.8108,28.5239,27.5731,27.5731,586400.0],["1997-07-08",27.8584,27.9059,27.7158,27.8584,632000.0],["1997-07-09",27.8584,28.0961,27.0502,27.1928,438500.0],["1997-07-10",27.2404,27.5256,27.1928,27.4305,156600.0],["1997-07-11",27.6682,27.7158,26.7174,26.9076,201600.0],["1997-07-14",26.9076,27.7633,26.9076,27.7158,298800.0],["1997-07-15",27.8109,28.1912,27.3355,27.383,385900.0],["1997-07-16",27.4781,29.1895,27.4305,29.1895,561000.0],["1997-07-17",29.0944,29.0944,27.8108,27.8584,625000.0],["1997-07-18",27.8584,28.619,27.2879,28.619,401800.0],["1997-07-21",28.619,28.7141,27.9535,28.0485,297400.0],["1997-07-22",28.0485,28.0485,27.3354,27.5256,341700.0],["1997-07-23",27.383,27.4781,26.4322,26.5273,979600.0],["1997-07-24",26.6223,27.0027,26.4797,26.8125,767400.0],["1997-07-25",26.723,27.0564,26.58,26.7706,413800.0],["1997-07-28",26.8182,26.8659,26.1037,26.1037,845300.0],["1997-07-29",25.9132,26.0084,25.3416,25.4368,839300.0],["1997-07-30",24.9605,26.7706,24.7223,26.58,1687900.0],["1997-07-31",26.6753,26.9135,26.3895,26.6753,353300.0],["1997-08-01",26.3895,26.7229,26.199,26.6753,427500.0],["1997-08-04",26.6753,27.0564,26.6277,27.0564,327000.0],["1997-08-05",27.0564,27.1993,26.58,26.8182,535200.0],["1997-08-06",26.7706,27.4851,26.723,27.3422,577300.0],["1997-08-07",27.3898,27.4851,26.8182,27.0564,363000.0],["1997-08-08",26.6753,26.8182,26.58,26.8182,328000.0],["1997-08-11",26.8182,26.8659,26.6753,26.8659,177300.0],["1997-08-12",27.1517,27.1993,26.6753,26.7229,239800.0],["1997-08-13",26.723,26.723,26.3895,26.5324,239600.0],["1997-08-14",26.6277,26.6277,26.3419,26.4371,234900.0],["1997-08-15",26.4371,26.4848,25.8655,25.9132,428500.0],["1997-08-18",25.8655,26.4371,25.7226,26.4371,323100.0],["1997-08-19",26.6277,26.7706,26.4371,26.6277,279400.0],["1997-08-20",26.6277,26.6753,26.2942,26.6753,328500.0],["1997-08-21",26.5801,26.7706,26.2942,26.4848,296700.0],["1997-08-22",26.1037,26.6277,25.9132,26.6277,264800.0],["1997-08-25",26.5324,26.5801,25.9608,26.0084,233400.0],["1997-08-26",25.9132,25.9608,25.4844,25.675,546600.0],["1997-08-27",25.4368,25.5797,25.0081,25.5797,641600.0],["1997-08-28",25.5797,25.5797,24.7699,25.1034,706400.0],["1997-08-29",25.1034,25.7703,24.9605,25.675,276800.0],["1997-09-02",25.7703,26.0084,25.151,25.2463,517200.0],["1997-09-03",25.2939,25.8179,25.2463,25.8179,461600.0],["1997-09-04",25.9608,26.3895,25.9132,26.2942,393200.0],["1997-09-05",26.3895,27.0564,26.3895,26.7706,473100.0],["1997-09-08",26.9611,27.104,26.8182,27.0088,252400.0],["1997-09-09",26.8658,27.3898,26.7229,27.2946,405300.0],["1997-09-10",27.1993,27.2469,27.0088,27.0088,275000.0],["1997-09-11",26.7706,27.1993,26.7706,27.0564,316100.0],["1997-09-12",27.0564,27.0564,26.5324,26.8659,202700.0],["1997-09-15",26.6753,26.6753,26.2942,26.5324,207800.0],["1997-09-16",26.5324,26.9611,26.1513,26.2942,355000.0],["1997-09-17",26.2942,26.2942,25.5797,25.8179,439000.0],["1997-09-18",25.6274,26.199,25.6274,26.0561,419600.0],["1997-09-19",25.9132,26.1037,25.6274,25.7226,323200.0],["1997-09-22",25.8179,26.0084,25.1987,26.0084,638300.0],["1997-09-23",25.9132,25.9132,25.4368,25.7226,520900.0],["1997-09-24",25.7226,25.8655,25.5797,25.675,352800.0],["1997-09-25",25.675,26.2466,25.6274,26.1037,348400.0],["1997-09-26",26.199,26.2942,26.1037,26.1513,282600.0],["1997-09-29",26.199,26.4371,25.9132,26.0561,306000.0],["1997-09-30",25.9132,26.58,25.9132,26.58,484500.0],["1997-10-01",26.6277,26.6277,26.2466,26.58,564000.0],["1997-10-02",26.4371,26.58,26.2466,26.3895,377300.0],["1997-10-03",26.4848,26.5324,25.8655,25.9608,431900.0],["1997-10-06",25.9132,26.0084,25.5321,26.0084,883700.0],["1997-10-07",26.0084,26.2942,25.9132,26.2466,397700.0],["1997-10-08",26.2942,26.4371,25.9608,26.3895,848200.0],["1997-10-09",26.2942,27.0564,26.2466,26.8659,462100.0],["1997-10-10",26.8659,26.8659,26.58,26.7706,304100.0],["1997-10-13",26.7706,27.0564,26.7706,27.0088,232100.0],["1997-10-14",27.0088,27.4851,26.8182,27.0564,535100.0],["1997-10-15",27.0088,27.8185,26.9135,27.7233,668800.0],["1997-10-16",27.6756,27.7233,27.2946,27.3898,324400.0],["1997-10-17",27.3898,27.3898,26.58,26.9611,347800.0],["1997-10-20",26.7706,27.1993,26.7706,27.1517,250700.0],["1997-10-21",27.1993,27.2469,26.7229,26.7229,273400.0],["1997-10-22",26.6277,26.9611,26.3419,26.8182,348400.0],["1997-10-23",26.2466,26.4848,25.7226,26.1037,403800.0],["1997-10-24",26.2526,26.6822,25.6798,25.8708,560600.0],["1997-10-27",25.298,25.5844,23.866,24.3433,542400.0],["1997-10-28",22.9114,25.5844,22.8159,25.2025,1091000.0],["1997-10-29",25.3457,25.7753,25.2503,25.4412,352500.0],["1997-10-30",25.1071,25.2025,24.3911,24.7252,220900.0],["1997-10-31",24.7252,24.8207,24.4865,24.6297,302700.0],["1997-11-03",24.6775,24.9161,24.4865,24.6297,503000.0],["1997-11-04",24.5343,24.8207,24.4388,24.582,362400.0],["1997-11-05",24.6775,25.8708,24.4388,25.5366,513900.0],["1997-11-06",25.5844,25.6321,25.1071,25.6321,284500.0],["1997-11-07",25.4412,25.4412,24.8684,25.2502,277900.0],["1997-11-10",25.3935,25.4412,24.8207,24.9161,120000.0],["1997-11-11",24.9161,25.0116,24.4865,24.582,142500.0],["1997-11-12",24.4388,24.4388,23.3887,23.5796,366700.0],["1997-11-13",23.5796,24.0092,23.4842,23.866,301700.0],["1997-11-14",24.0569,24.3433,23.7228,24.0092,234000.0],["1997-11-17",24.2002,24.9161,24.0092,24.4865,306600.0],["1997-11-18",24.2956,24.8207,24.2479,24.7252,244100.0],["1997-11-19",24.7729,24.7729,24.1047,24.1524,282800.0],["1997-11-20",24.4388,24.9161,24.4388,24.5343,262500.0],["1997-11-21",24.6297,24.6775,24.4388,24.5343,181200.0],["1997-11-24",24.4388,24.5343,24.0092,24.0092,252800.0],["1997-11-25",24.1524,24.4388,24.1047,24.2956,194500.0],["1997-11-26",24.1047,24.2956,24.057,24.1524,179500.0],["1997-11-28",24.2002,24.4865,24.2002,24.3433,81900.0],["1997-12-01",24.4865,24.7729,24.2956,24.7252,268000.0],["1997-12-02",24.4388,25.2025,24.1524,25.2025,260400.0],["1997-12-03",25.3934,25.5844,24.2956,24.8207,663500.0],["1997-12-04",25.0116,25.0116,24.057,24.1047,462500.0],["1997-12-05",24.1047,24.4388,23.866,24.2479,243700.0],["1997-12-08",24.3911,24.3911,23.5796,23.6274,418000.0],["1997-12-09",23.3887,23.9138,23.0068,23.7706,397600.0],["1997-12-10",23.6274,23.6751,23.0546,23.1978,299400.0],["1997-12-11",22.9114,23.1023,22.5295,23.0068,478400.0],["1997-12-12",23.0068,23.2932,22.5295,22.625,435700.0],["1997-12-15",22.4341,22.4341,21.2885,22.1954,606400.0],["1997-12-16",22.0999,22.5534,21.8135,22.1477,359200.0],["1997-12-17",22.1477,22.3386,21.3362,21.384,921100.0],["1997-12-18",21.4317,21.7658,21.384,21.384,614600.0],["1997-12-19",21.384,21.4794,20.8589,21.0021,553800.0],["1997-12-22",21.0021,21.384,20.9066,21.0021,574800.0],["1997-12-23",21.0498,21.193,20.4293,20.5725,1072900.0],["1997-12-24",20.2861,20.3338,19.7611,19.952,482700.0],["1997-12-26",19.9043,22.1477,19.7611,21.8613,1179900.0],["1997-12-29",21.7658,21.8613,21.0021,21.4794,702400.0],["1997-12-30",21.4794,21.4794,20.7634,21.2408,841400.0],["1997-12-31",21.0498,22.5295,21.0021,21.8135,701700.0],["1998-01-02",21.9567,21.9567,21.193,21.2885,727000.0],["1998-01-05",21.2885,21.5749,21.1453,21.2885,729800.0],["1998-01-06",21.2408,21.2408,20.0952,20.2384,1721300.0],["1998-01-07",19.9043,20.2384,19.5701,20.2384,1470600.0],["1998-01-08",20.2384,21.2408,19.8088,20.9544,1361800.0],["1998-01-09",21.0976,21.2885,20.3339,20.4293,824900.0],["1998-01-12",19.8565,20.6202,19.7611,20.6202,591300.0],["1998-01-13",21.193,21.5272,20.9544,21.4794,736300.0],["1998-01-14",21.5749,21.909,21.4794,21.909,821000.0],["1998-01-15",22.1477,22.1477,21.5749,21.5749,322700.0],["1998-01-16",21.9567,22.1477,21.6704,22.0522,362500.0],["1998-01-20",22.625,23.2932,22.4818,23.1023,799900.0],["1998-01-21",23.1978,23.1978,22.2431,22.9591,523600.0],["1998-01-22",22.8159,22.9114,22.6727,22.6727,324600.0],["1998-01-23",22.5295,22.8159,22.0522,22.7682,473800.0],["1998-01-26",22.9114,23.1023,22.4341,22.7682,376000.0],["1998-01-27",22.7682,23.4364,22.7682,23.2455,594500.0],["1998-01-28",23.341,23.3887,23.0068,23.15,743400.0],["1998-01-29",20.3339,21.1453,19.952,20.7157,4151500.0],["1998-01-30",20.7634,21.0976,20.3339,20.6202,1408000.0],["1998-02-02",20.8112,21.384,20.7634,20.9066,1334900.0],["1998-02-03",21.0021,22.1477,20.9544,21.7658,1355400.0],["1998-02-04",21.6703,21.7658,21.0976,21.193,1027400.0],["1998-02-05",21.2408,21.7181,21.193,21.4317,759400.0],["1998-02-06",21.5331,22.0116,21.5331,21.8681,587100.0],["1998-02-09",21.8681,22.3945,21.8202,22.3466,510700.0],["1998-02-10",22.2988,22.6816,22.1552,22.3466,530400.0],["1998-02-11",22.1552,22.3466,22.0117,22.1552,347200.0],["1998-02-12",22.2509,22.9208,22.2031,22.873,382000.0],["1998-02-13",22.9687,23.1601,22.9208,22.9687,634200.0],["1998-02-17",23.4472,23.5429,23.1601,23.495,591100.0],["1998-02-18",23.4472,23.9257,23.3036,23.8779,792100.0],["1998-02-19",23.8779,23.8779,23.4472,23.7343,457700.0],["1998-02-20",24.5956,25.2655,24.4999,25.1698,2162900.0],["1998-02-23",25.9833,25.9833,24.9306,25.4569,1781500.0],["1998-02-24",25.6484,25.6484,24.5956,24.6435,717800.0],["1998-02-25",24.5478,24.5956,23.9736,24.0214,747000.0],["1998-02-26",23.9257,24.7392,23.83,24.7392,611900.0],["1998-02-27",24.5478,24.7392,24.3564,24.7392,584400.0],["1998-03-02",22.0116,22.3945,21.1982,22.0116,4707300.0],["1998-03-03",21.8202,21.8681,21.3417,21.6767,1707000.0],["1998-03-04",21.7245,21.7245,21.246,21.3417,1184700.0],["1998-03-05",20.9589,21.1025,20.6718,21.0068,2054700.0],["1998-03-06",21.2939,21.6288,21.2939,21.5331,1458800.0],["1998-03-09",21.5331,21.5331,21.1982,21.2939,753800.0],["1998-03-10",21.3896,21.6288,21.1982,21.581,710000.0],["1998-03-11",21.581,22.1073,21.4853,22.0595,1000100.0],["1998-03-12",22.2031,22.3466,22.0117,22.2031,776700.0],["1998-03-13",22.3466,22.538,21.9159,21.9159,621900.0],["1998-03-16",22.0595,22.0595,21.4853,21.581,517700.0],["1998-03-17",21.8202,22.2988,21.6767,22.2988,828100.0],["1998-03-18",22.2509,22.2988,21.9638,22.2509,639200.0],["1998-03-19",22.2031,22.6337,22.2031,22.5859,1087400.0],["1998-03-20",22.6816,23.1122,22.538,22.873,1148300.0],["1998-03-23",23.2558,23.4472,22.7294,22.8251,578200.0],["1998-03-24",22.8251,23.5429,22.7773,23.495,1005500.0],["1998-03-25",23.3993,23.5429,22.873,23.0165,1093700.0],["1998-03-26",22.873,23.1122,22.4902,22.538,1331600.0],["1998-03-27",22.7773,22.7773,22.3466,22.6337,1081000.0],["1998-03-30",22.4902,22.538,22.1552,22.2031,848400.0],["1998-03-31",22.2031,22.3945,22.0117,22.2031,1007300.0],["1998-04-01",22.2988,22.2988,22.0117,22.1552,494500.0],["1998-04-02",22.0116,22.2031,21.8202,21.8202,548800.0],["1998-04-03",21.8681,22.0595,21.5331,21.7245,889900.0],["1998-04-06",21.7245,21.8202,20.9589,20.9589,777100.0],["1998-04-07",21.3896,21.3896,20.5761,21.0546,774800.0],["1998-04-08",20.9111,21.2939,20.624,21.0546,902700.0],["1998-04-09",20.9111,21.0546,20.8632,20.9589,440600.0],["1998-04-13",21.0546,21.3896,20.8632,21.3417,464800.0],["1998-04-14",21.3417,21.7245,21.3417,21.6767,604700.0],["1998-04-15",21.8202,22.538,21.7724,22.538,693400.0],["1998-04-16",22.4423,23.0165,22.3466,22.4423,717000.0],["1998-04-17",22.2988,22.3945,22.0117,22.1552,382200.0],["1998-04-20",22.0595,22.2031,22.0595,22.1074,243100.0],["1998-04-21",22.0117,22.2988,21.6288,21.6767,872400.0],["1998-04-22",21.581,22.4423,21.3896,22.3466,632500.0],["1998-04-23",21.6288,21.6767,20.9589,21.0546,720100.0],["1998-04-24",20.9589,21.246,20.7675,20.9589,388200.0],["1998-04-27",20.7675,20.8154,20.289,20.4804,471400.0],["1998-04-28",20.624,20.8632,20.1933,20.3847,440100.0],["1998-04-29",20.7675,20.8632,20.3847,20.624,343400.0],["1998-04-30",20.8154,21.3417,20.7197,20.8632,615000.0],["1998-05-01",21.0129,21.3007,20.821,20.9169,463300.0],["1998-05-04",21.1088,21.2048,20.6291,20.725,606000.0],["1998-05-05",20.4852,20.6771,20.1973,20.6291,544100.0],["1998-05-06",20.6291,20.9169,20.3892,20.773,326100.0],["1998-05-07",20.7251,20.7251,20.0054,20.1014,586600.0],["1998-05-08",20.1014,20.6291,20.0054,20.1973,542500.0],["1998-05-11",20.1973,20.3412,18.854,18.998,2354800.0],["1998-05-12",18.4223,18.5662,17.4628,17.5587,2733600.0],["1998-05-13",15.9276,16.3114,15.16,15.8316,8053700.0],["1998-05-14",15.8316,16.2634,15.4478,15.8316,2638800.0],["1998-05-15",15.8316,16.5513,15.8316,16.5033,1155700.0],["1998-05-18",16.6952,17.127,16.0235,16.2154,1061400.0],["1998-05-19",16.2634,16.5033,16.1675,16.3114,822100.0],["1998-05-20",16.5992,16.6952,16.2634,16.4073,620100.0],["1998-05-21",16.3114,16.5513,16.2154,16.3594,440800.0],["1998-05-22",16.2154,16.4073,16.0235,16.1195,582100.0],["1998-05-26",16.1195,16.3594,16.0715,16.2154,384500.0],["1998-05-27",16.1195,16.1195,15.6877,15.8796,452900.0],["1998-05-28",15.9276,16.4073,15.9276,16.0235,490000.0],["1998-05-29",16.2154,16.4073,15.7837,15.8316,352300.0],["1998-06-01",15.7357,15.7357,15.064,15.112,620600.0],["1998-06-02",15.2559,15.3999,14.6323,14.6323,648200.0],["1998-06-03",14.7282,14.9681,14.4404,14.7762,667000.0],["1998-06-04",14.5843,15.208,14.5843,14.7762,614000.0],["1998-06-05",14.7282,14.8242,14.2005,14.5843,565100.0],["1998-06-08",14.6323,14.6802,14.2964,14.3924,424000.0],["1998-06-09",14.2005,14.7282,14.2005,14.3924,732900.0],["1998-06-10",14.1045,14.1525,13.8647,14.0086,880500.0],["1998-06-11",14.1525,14.1525,14.0086,14.1045,541900.0],["1998-06-12",14.1045,14.1525,13.8647,14.1045,636400.0],["1998-06-15",14.0086,14.0086,13.6728,13.7687,646500.0],["1998-06-16",13.9126,14.2964,13.8167,14.2485,537400.0],["1998-06-17",14.2485,15.4478,14.2485,15.208,1388100.0],["1998-06-18",15.3519,15.4958,14.3924,14.7282,1367900.0],["1998-06-19",14.6802,14.8721,14.5843,14.6323,748200.0],["1998-06-22",14.4883,15.2559,14.4883,15.064,631100.0],["1998-06-23",15.112,15.9276,15.112,15.2559,697700.0],["1998-06-24",15.4478,15.4958,14.8721,14.8721,320800.0],["1998-06-25",14.6323,14.9681,14.6323,14.9201,328200.0],["1998-06-26",14.9201,14.9681,14.6323,14.7282,655300.0],["1998-06-29",14.7762,15.208,14.7762,15.112,415100.0],["1998-06-30",15.16,15.2559,14.9681,15.112,399700.0],["1998-07-01",15.112,15.16,14.8242,14.8721,308100.0],["1998-07-02",14.9201,14.9681,14.7282,14.8721,250700.0],["1998-07-06",14.6802,14.9201,14.6802,14.8242,245200.0],["1998-07-07",14.8242,15.16,14.7762,15.064,310300.0],["1998-07-08",14.8242,14.9201,14.5843,14.6323,353100.0],["1998-07-09",14.6802,14.6802,14.2005,14.2485,305900.0],["1998-07-10",14.2005,14.2485,13.9126,14.0566,265700.0],["1998-07-13",13.9126,14.0086,13.5768,13.6728,548400.0],["1998-07-14",13.6728,13.8167,13.6248,13.8167,366200.0],["1998-07-15",13.8167,14.3444,13.7687,14.1045,804100.0],["1998-07-16",14.4404,15.3999,14.2964,15.112,666900.0],["1998-07-17",15.3039,15.8796,15.112,15.7357,847700.0],["1998-07-20",15.7837,16.0235,15.3999,15.3999,417400.0],["1998-07-21",15.4478,15.4478,14.7282,14.8242,466400.0],["1998-07-22",14.8721,14.9681,14.3444,14.5843,324800.0],["1998-07-23",10.0267,10.4585,9.5949,9.7868,8793000.0],["1998-07-24",10.5544,10.6504,9.7868,10.5064,3272600.0],["1998-07-27",10.6024,10.8902,10.1706,10.7943,1418600.0],["1998-07-28",10.8902,10.8902,10.0747,10.3145,1205600.0],["1998-07-29",10.2186,10.3625,9.403,9.5949,1402800.0],["1998-07-30",9.6909,9.7868,9.3551,9.403,1209500.0],["1998-07-31",9.451,9.451,9.2111,9.2111,1480400.0],["1998-08-03",9.2652,9.603,9.2169,9.5065,1423100.0],["1998-08-04",9.5065,9.5547,9.1687,9.2652,1987500.0],["1998-08-05",9.2169,9.2169,8.6861,8.8791,889500.0],["1998-08-06",8.8791,9.2652,8.7826,9.2652,716100.0],["1998-08-07",9.3617,9.4099,9.1204,9.2169,817400.0],["1998-08-10",9.1687,9.3617,9.1687,9.3617,898600.0],["1998-08-11",9.1204,9.2169,8.9756,9.2169,608100.0],["1998-08-12",9.4099,9.4582,9.1687,9.2652,756000.0],["1998-08-13",9.2652,9.3134,9.1687,9.2169,668900.0],["1998-08-14",9.3134,9.603,9.2652,9.5065,498100.0],["1998-08-17",9.4582,9.603,9.4099,9.5065,366000.0],["1998-08-18",9.5065,9.8443,9.4582,9.4582,367600.0],["1998-08-19",9.6995,9.8443,9.5065,9.6512,690500.0],["1998-08-20",9.603,9.6995,9.4582,9.4582,438200.0],["1998-08-21",9.3617,9.3617,8.9756,9.2169,667200.0],["1998-08-24",9.3134,9.4099,9.1687,9.1687,355700.0],["1998-08-25",9.3617,9.5547,9.3134,9.3617,346300.0],["1998-08-26",9.2652,9.3134,8.9274,9.0239,995300.0],["1998-08-27",8.8791,8.8791,7.9623,8.1553,1324100.0],["1998-08-28",8.107,8.1553,7.528,7.6727,787300.0],["1998-08-31",7.8658,7.9623,7.6245,7.6245,770800.0],["1998-09-01",7.6727,7.8175,7.3349,7.6245,1468800.0],["1998-09-02",7.721,8.0588,7.6245,7.721,452500.0],["1998-09-03",7.721,7.721,7.2384,7.3832,1749400.0],["1998-09-04",7.4797,7.528,7.2384,7.4314,891900.0],["1998-09-08",7.528,7.9623,7.528,7.6727,458900.0],["1998-09-09",7.7692,7.8175,7.528,7.6727,332700.0],["1998-09-10",7.6245,7.6727,7.3349,7.6245,278500.0],["1998-09-11",7.5762,7.721,7.528,7.6727,305700.0],["1998-09-14",7.7692,7.8175,7.528,7.6245,399500.0],["1998-09-15",7.721,8.2035,7.6245,8.1553,1550800.0],["1998-09-16",8.2518,8.5413,8.107,8.4448,445200.0],["1998-09-17",8.3001,8.4931,7.8175,8.3966,339100.0],["1998-09-18",8.6861,8.8309,8.2518,8.6861,536000.0],["1998-09-21",8.3001,8.4448,8.2035,8.2518,605800.0],["1998-09-22",8.3483,8.3483,7.914,8.0105,1017600.0],["1998-09-23",8.107,8.3001,7.914,8.2518,345200.0],["1998-09-24",8.1553,8.4448,8.107,8.3001,383100.0],["1998-09-25",8.2035,8.3966,8.107,8.3001,447600.0],["1998-09-28",8.3483,8.6379,8.2518,8.3483,254400.0],["1998-09-29",8.4448,8.6861,8.1553,8.2035,534300.0],["1998-09-30",8.107,8.3483,8.0105,8.1553,455200.0],["1998-10-01",8.2035,8.3966,7.8175,7.914,316800.0],["1998-10-02",7.914,8.107,7.7692,8.107,347300.0],["1998-10-05",7.8657,8.0588,7.7692,7.8175,489600.0],["1998-10-06",7.8175,8.0588,7.8175,7.9623,352800.0],["1998-10-07",7.8658,8.1553,7.7692,7.9623,780500.0],["1998-10-08",7.8175,7.9623,7.6727,7.7692,717100.0],["1998-10-09",7.721,7.8175,7.721,7.7692,295300.0],["1998-10-12",7.8658,8.107,7.7692,8.0105,299400.0],["1998-10-13",7.914,7.914,7.6727,7.8175,394400.0],["1998-10-14",7.7692,7.914,7.721,7.8658,242800.0],["1998-10-15",7.721,7.914,7.6727,7.914,346900.0],["1998-10-16",7.8175,8.6378,7.7692,8.4448,592400.0],["1998-10-19",8.7826,9.4099,8.4931,9.2652,883600.0],["1998-10-20",9.2652,9.8443,9.2652,9.6512,820200.0],["1998-10-21",9.7477,9.7477,9.4099,9.4582,594700.0],["1998-10-22",8.3966,8.6861,8.0105,8.6378,1128800.0],["1998-10-23",8.3483,8.4931,8.1553,8.4931,442400.0],["1998-10-26",8.4448,8.4448,8.2035,8.3001,336300.0],["1998-10-27",8.2518,8.2518,7.6245,7.8658,460100.0],["1998-10-28",7.8657,8.6378,7.8175,8.6378,993700.0],["1998-10-29",8.3483,8.4931,8.2035,8.3483,436000.0],["1998-10-30",8.4448,8.4931,8.3001,8.3966,314900.0],["1998-11-02",8.2567,8.5481,8.2567,8.5481,284200.0],["1998-11-03",8.2081,8.4024,8.2081,8.2567,298000.0],["1998-11-04",8.3053,8.5481,8.0624,8.2567,492900.0],["1998-11-05",8.2567,8.4024,8.111,8.3538,314100.0],["1998-11-06",8.451,8.8881,8.4024,8.5481,804600.0],["1998-11-09",8.5481,8.5481,8.3538,8.451,366400.0],["1998-11-10",8.4995,8.5967,8.2567,8.451,342700.0],["1998-11-11",8.4995,8.9852,7.9167,8.3538,937700.0],["1998-11-12",8.3538,8.8395,8.3538,8.7909,773200.0],["1998-11-13",8.9852,9.5195,8.5967,9.0338,1120400.0],["1998-11-16",9.0824,9.4709,8.9367,9.0824,731100.0],["1998-11-17",9.1309,9.2281,8.8395,9.1795,549800.0],["1998-11-18",9.1309,9.4709,9.1309,9.3252,500700.0],["1998-11-19",9.3738,10.0537,9.2766,10.0052,1266400.0],["1998-11-20",10.0537,10.1023,9.6166,9.6652,653900.0],["1998-11-23",9.7137,9.7137,8.9852,9.3738,568200.0],["1998-11-24",9.2766,9.4223,9.1795,9.3252,537800.0],["1998-11-25",9.568,10.2966,9.3252,10.1509,820600.0],["1998-11-27",10.1509,10.1509,9.9566,10.0537,269400.0],["1998-11-30",10.1509,10.7823,10.1509,10.5394,1066700.0],["1998-12-01",10.3937,10.3937,9.8109,10.1023,534800.0],["1998-12-02",10.1023,10.1994,9.6652,9.9566,425900.0],["1998-12-03",9.8595,10.1509,9.8109,9.8595,516700.0],["1998-12-04",9.9566,10.0537,9.5195,9.7138,408200.0],["1998-12-07",9.7138,9.7138,9.2281,9.2281,627700.0],["1998-12-08",9.3252,9.3252,8.7909,8.9367,569700.0],["1998-12-09",8.6938,8.6938,8.3538,8.4995,931300.0],["1998-12-10",8.5481,8.5481,8.2081,8.3053,440000.0],["1998-12-11",8.2081,8.3538,8.1596,8.1596,382800.0],["1998-12-14",8.2081,8.3538,8.1596,8.1596,475300.0],["1998-12-15",8.2081,8.2567,8.0138,8.1596,386500.0],["1998-12-16",8.2081,8.5967,8.0624,8.451,813700.0],["1998-12-17",8.3538,8.4995,8.1596,8.2081,473700.0],["1998-12-18",8.111,8.2567,7.771,7.8196,1083000.0],["1998-12-21",7.771,7.9653,7.7224,7.771,930500.0],["1998-12-22",7.7224,7.771,7.5767,7.771,834800.0],["1998-12-23",7.7224,7.8681,7.6739,7.771,828700.0],["1998-12-24",7.771,7.8681,7.7224,7.771,306600.0],["1998-12-28",7.7224,7.8681,7.7224,7.8196,1017300.0],["1998-12-29",7.771,8.111,7.771,8.0624,1207700.0],["1998-12-30",7.9167,8.0138,7.6253,7.6253,1078300.0],["1998-12-31",7.6739,8.0138,7.6253,7.9653,1226800.0],["1999-01-04",8.111,8.111,7.771,7.8681,682300.0],["1999-01-05",7.9167,8.0138,7.8196,7.8681,327200.0],["1999-01-06",8.0138,8.4024,7.8196,8.2567,1015600.0],["1999-01-07",8.1596,8.2567,8.0139,8.0624,410500.0],["1999-01-08",8.2081,8.3053,8.111,8.1596,505600.0],["1999-01-11",8.2081,8.2567,8.111,8.111,461600.0],["1999-01-12",8.0624,8.1596,7.9653,8.111,422300.0],["1999-01-13",7.9167,7.9653,7.8196,7.8681,314400.0],["1999-01-14",7.8681,7.9167,7.771,7.771,297100.0],["1999-01-15",7.8681,7.9653,7.771,7.771,490400.0],["1999-01-19",7.9167,7.9653,7.8196,7.9167,641300.0],["1999-01-20",7.9167,8.0138,7.8681,7.8681,606100.0],["1999-01-21",7.9167,8.4995,7.8681,8.2081,631500.0],["1999-01-22",8.0138,9.9566,8.0138,9.9566,2433500.0],["1999-01-25",9.8109,9.908,9.2281,9.2281,1227300.0],["1999-01-26",9.5195,9.6166,9.1309,9.1309,542500.0],["1999-01-27",9.0824,9.0824,8.5967,8.7424,559700.0],["1999-01-28",8.4995,8.4995,7.8681,8.3538,1907500.0],["1999-01-29",8.2081,8.8395,8.1596,8.6452,985300.0],["1999-02-01",8.6452,8.7424,8.3538,8.4024,613800.0],["1999-02-02",8.451,8.4995,8.2567,8.4024,386600.0],["1999-02-03",8.451,8.4995,8.111,8.2567,332200.0],["1999-02-04",8.3053,8.3538,8.1596,8.2567,260500.0],["1999-02-05",8.2567,8.3053,8.0138,8.2567,223500.0],["1999-02-08",8.3115,8.4581,8.3115,8.3115,326900.0],["1999-02-09",8.2137,8.2137,8.067,8.1159,349400.0],["1999-02-10",8.067,8.2137,7.9692,8.067,322100.0],["1999-02-11",8.067,8.1159,8.0181,8.1159,201000.0],["1999-02-12",8.2137,8.7515,7.9692,8.6048,828600.0],["1999-02-16",8.7026,8.7026,8.1159,8.5559,724000.0],["1999-02-17",8.4581,8.4581,8.1648,8.3603,434400.0],["1999-02-18",8.4581,8.4581,8.2137,8.3603,272500.0],["1999-02-19",8.3114,8.4092,8.1159,8.1159,319900.0],["1999-02-22",8.2626,8.7515,8.2626,8.507,629800.0],["1999-02-23",8.5559,9.0937,8.3603,8.947,776800.0],["1999-02-24",9.0448,9.1426,8.4092,8.4581,608200.0],["1999-02-25",8.2626,8.6048,8.2626,8.5559,261500.0],["1999-02-26",8.8004,8.8004,8.507,8.507,390200.0],["1999-03-01",8.4581,8.5559,8.3114,8.5559,406600.0],["1999-03-02",8.507,8.5559,8.4092,8.4581,257300.0],["1999-03-03",8.4581,8.8492,8.3114,8.5559,829000.0],["1999-03-04",8.5559,8.5559,8.2626,8.4581,381800.0],["1999-03-05",8.5559,8.6048,8.3114,8.3603,270000.0],["1999-03-08",8.3115,8.6048,8.3115,8.4581,357700.0],["1999-03-09",8.507,8.5559,8.3603,8.4092,289300.0],["1999-03-10",8.4092,8.4581,8.2137,8.3603,372100.0],["1999-03-11",8.3115,8.4581,8.2626,8.4092,402500.0],["1999-03-12",8.4092,8.4581,8.0181,8.067,683600.0],["1999-03-15",8.0181,8.4092,8.0181,8.2626,501000.0],["1999-03-16",8.2137,8.4092,8.1159,8.3115,444500.0],["1999-03-17",8.3603,8.3603,8.1159,8.2626,264300.0],["1999-03-18",8.1648,8.3114,8.1159,8.1648,302000.0],["1999-03-19",8.1159,8.2626,8.067,8.1159,335300.0],["1999-03-22",8.067,8.1648,8.0181,8.067,362800.0],["1999-03-23",8.067,8.1159,7.8714,7.9203,491800.0],["1999-03-24",7.8714,7.9692,7.8225,7.9692,1280600.0],["1999-03-25",7.9203,8.2137,7.8225,8.1648,1265100.0],["1999-03-26",8.1159,8.2137,7.8225,7.8225,408900.0],["1999-03-29",7.8714,8.1648,7.8714,7.8714,358600.0],["1999-03-30",7.8714,7.9692,7.8225,7.9203,412400.0],["1999-03-31",7.9692,8.0181,7.7736,7.9692,401000.0],["1999-04-01",8.7026,9.5826,8.4092,9.5337,2769200.0],["1999-04-05",9.5826,10.4138,9.0937,10.1693,2118800.0],["1999-04-06",10.2671,10.9516,10.2182,10.5604,1942600.0],["1999-04-07",10.5115,10.7071,9.876,10.0226,956800.0],["1999-04-08",10.0715,10.1204,9.6804,9.7293,629600.0],["1999-04-09",9.6804,10.0226,9.387,9.876,802700.0],["1999-04-12",9.8271,10.2182,9.7293,10.1204,777200.0],["1999-04-13",10.1693,10.2182,9.876,10.1693,524100.0],["1999-04-14",10.1693,10.2671,9.876,9.9248,340500.0],["1999-04-15",9.876,10.2182,9.8271,10.1204,525900.0],["1999-04-16",10.1693,11.0493,10.1693,10.8049,1329100.0],["1999-04-19",11.1471,11.2938,10.5604,10.8538,1395800.0],["1999-04-20",10.8049,10.8538,9.7782,10.6093,369600.0],["1999-04-21",10.6582,10.756,10.6093,10.6582,354400.0],["1999-04-22",10.8538,10.9027,10.7071,10.8538,427400.0],["1999-04-23",10.9516,11.0004,10.8049,10.8538,360000.0],["1999-04-26",11.0982,11.1471,10.9027,11.0004,450300.0],["1999-04-27",11.0493,11.2938,10.9027,11.2449,532600.0],["1999-04-28",11.2449,11.7827,11.1471,11.6849,1094400.0],["1999-04-29",12.9072,12.9072,11.9294,12.2227,2872500.0],["1999-04-30",12.4183,12.4672,11.5382,11.7827,1647600.0],["1999-05-03",11.7827,12.1738,11.7827,11.9783,1017700.0],["1999-05-04",11.9783,12.076,11.6849,11.7827,804600.0],["1999-05-05",11.8316,11.8316,11.0493,11.2938,1232100.0],["1999-05-06",11.5382,11.9783,11.3427,11.8316,507600.0],["1999-05-07",11.8316,12.2227,11.636,12.1249,664100.0],["1999-05-10",12.1249,12.2716,11.9294,12.2716,326800.0],["1999-05-11",11.9783,12.8583,11.9783,12.7116,990100.0],["1999-05-12",12.7116,12.9072,12.3694,12.8094,521100.0],["1999-05-13",12.8583,13.3472,12.8583,13.005,1474500.0],["1999-05-14",13.1582,13.5018,12.6672,12.6672,574600.0],["1999-05-17",12.6672,12.6672,12.2253,12.4708,549400.0],["1999-05-18",12.4217,12.569,12.3726,12.4708,211400.0],["1999-05-19",12.2744,12.569,12.2744,12.4708,290400.0],["1999-05-20",12.4708,12.569,12.4217,12.4217,127400.0],["1999-05-21",12.5199,12.7163,12.4217,12.569,223800.0],["1999-05-24",12.569,12.9618,12.569,12.7163,550000.0],["1999-05-25",12.569,13.1582,12.569,13.1091,592700.0],["1999-05-26",13.1582,13.1582,12.6672,12.9127,666600.0],["1999-05-27",12.9618,13.1581,12.569,13.0109,374600.0],["1999-05-28",12.8636,13.06,12.7654,12.8145,196200.0],["1999-06-01",12.7654,13.06,12.7163,12.9618,302500.0],["1999-06-02",12.9618,13.1091,12.6181,12.8636,308500.0],["1999-06-03",12.9127,12.9127,12.6181,12.6672,300800.0],["1999-06-04",12.5199,12.7163,12.4708,12.569,295400.0],["1999-06-07",12.4217,12.569,12.1762,12.2744,419300.0],["1999-06-08",12.1271,12.3235,11.5379,12.078,549200.0],["1999-06-09",12.1762,12.1762,11.8325,11.9307,251600.0],["1999-06-10",11.8325,11.8816,11.587,11.7343,361600.0],["1999-06-11",11.6361,11.9798,11.587,11.6361,234200.0],["1999-06-14",11.7343,11.9798,11.6852,11.7834,384700.0],["1999-06-15",11.9307,12.0289,11.6361,11.6852,362700.0],["1999-06-16",11.6852,11.7343,11.4397,11.4397,417100.0],["1999-06-17",11.5379,11.587,11.4397,11.5379,148600.0],["1999-06-18",11.2434,11.3415,11.0961,11.3415,445500.0],["1999-06-21",11.1943,11.1943,10.4087,10.7524,885800.0],["1999-06-22",10.7033,11.047,10.6542,11.047,577600.0],["1999-06-23",10.9488,11.1452,10.8997,10.9488,254300.0],["1999-06-24",10.9488,11.047,10.7033,10.7524,322300.0],["1999-06-25",10.8506,10.9979,10.6051,10.6051,390600.0],["1999-06-28",10.7033,10.8997,10.1632,10.4087,761600.0],["1999-06-29",10.4578,11.2433,10.2614,10.9979,646800.0],["1999-06-30",10.9979,11.587,10.8997,11.4888,870000.0],["1999-07-01",11.2433,11.587,11.2433,11.4888,464500.0],["1999-07-02",11.5379,11.5379,11.047,11.0961,474000.0],["1999-07-06",11.0961,11.587,10.9979,11.3906,427600.0],["1999-07-07",11.2924,11.4888,11.1943,11.2924,267700.0],["1999-07-08",11.1943,11.2434,10.9979,11.047,464900.0],["1999-07-09",11.0961,11.2433,11.047,11.1943,156300.0],["1999-07-12",11.047,11.1943,10.9979,11.0961,225100.0],["1999-07-13",10.9979,10.9979,10.8506,10.8997,281600.0],["1999-07-14",10.9979,11.0961,10.7033,10.7033,417300.0],["1999-07-15",10.7033,10.9488,10.2123,10.556,591700.0],["1999-07-16",10.556,10.6051,10.2123,10.4087,456400.0],["1999-07-19",10.3105,10.556,10.3105,10.4087,333600.0],["1999-07-20",10.4087,10.7033,10.4087,10.5069,268900.0],["1999-07-21",10.4578,10.6542,10.4578,10.5069,223700.0],["1999-07-22",10.5069,10.6051,10.3596,10.5069,581800.0],["1999-07-23",10.4578,10.6051,10.2614,10.3105,333600.0],["1999-07-26",10.3596,10.3596,9.6722,9.9177,416300.0],["1999-07-27",9.8195,10.1632,9.8195,9.9668,402300.0],["1999-07-28",10.065,10.4087,10.0159,10.2614,619200.0],["1999-07-29",9.7213,9.7213,9.1813,9.2794,1485500.0],["1999-07-30",9.3285,9.3285,8.8867,9.0831,617400.0],["1999-08-02",8.9849,8.9849,8.4939,8.5921,815800.0],["1999-08-03",8.6412,8.6657,8.3957,8.5921,593300.0],["1999-08-04",8.5921,8.6903,8.3957,8.4448,449000.0],["1999-08-05",8.4448,8.4939,8.0029,8.1993,414300.0],["1999-08-06",8.1011,8.1993,7.9047,8.0029,659400.0],["1999-08-09",8.1011,8.1502,7.8065,7.8556,546200.0],["1999-08-10",7.8556,7.8556,7.3155,7.3155,920700.0],["1999-08-11",7.6101,8.6903,7.561,8.4939,1627200.0],["1999-08-12",8.2975,8.4939,8.1993,8.4448,348300.0],["1999-08-13",8.543,8.5921,8.3466,8.4939,298300.0],["1999-08-16",8.4939,8.5921,8.3466,8.4448,205800.0],["1999-08-17",8.3466,8.4448,8.1502,8.2975,512600.0],["1999-08-18",8.2975,8.6412,8.1011,8.3466,390400.0],["1999-08-19",8.2484,8.4939,8.1502,8.3957,293600.0],["1999-08-20",8.2975,8.3957,8.2484,8.3466,209100.0],["1999-08-23",8.4448,8.6903,8.3957,8.4939,238600.0],["1999-08-24",8.4448,8.543,8.2975,8.543,269000.0],["1999-08-25",8.4448,8.4939,8.2484,8.3466,228800.0],["1999-08-26",8.4448,8.4448,8.1993,8.2484,239800.0],["1999-08-27",8.3038,8.3532,8.1555,8.2049,341100.0],["1999-08-30",8.1555,8.2049,7.9578,7.9578,343400.0],["1999-08-31",7.9578,7.9578,7.6612,7.9083,464900.0],["1999-09-01",8.0072,8.452,7.8589,8.4026,391000.0],["1999-09-02",8.2049,8.3038,7.9578,8.2049,328800.0],["1999-09-03",8.3038,8.4026,8.106,8.2543,334300.0],["1999-09-07",8.2543,8.3038,7.9578,8.0566,292700.0],["1999-09-08",8.0072,8.1555,7.8589,7.9083,509700.0],["1999-09-09",8.0072,8.1555,7.9083,8.0072,361100.0],["1999-09-10",8.0072,8.106,7.9578,8.0566,280700.0],["1999-09-13",8.0072,8.2543,7.9578,8.2049,537300.0],["1999-09-14",8.4026,9.0452,8.1555,8.9957,1426800.0],["1999-09-15",9.2923,9.3912,9.0946,9.144,854000.0],["1999-09-16",9.2429,9.3417,8.798,8.8475,424100.0],["1999-09-17",8.8969,9.144,8.8475,9.0946,305900.0],["1999-09-20",9.2923,9.6877,9.2429,9.6383,641600.0],["1999-09-21",9.6383,9.6877,9.4406,9.4406,400500.0],["1999-09-22",9.49,9.9843,9.49,9.836,1121600.0],["1999-09-23",9.8854,10.3797,9.836,10.182,1051200.0],["1999-09-24",10.0831,10.1326,9.836,9.836,439900.0],["1999-09-27",9.8854,10.182,9.8854,10.0337,722800.0],["1999-09-28",9.9349,10.0337,9.6877,9.6877,615900.0],["1999-09-29",9.7371,9.836,9.49,9.5394,531800.0],["1999-09-30",9.5394,9.6383,9.5394,9.6383,227000.0],["1999-10-01",9.6383,9.6383,9.3911,9.49,259100.0],["1999-10-04",9.5394,9.5394,9.3912,9.3912,240200.0],["1999-10-05",9.49,9.49,9.3912,9.3912,206100.0],["1999-10-06",9.4406,9.49,9.3417,9.3912,210100.0],["1999-10-07",9.49,10.0831,9.4406,9.6877,442600.0],["1999-10-08",10.0831,10.1326,9.9349,10.0337,348500.0],["1999-10-11",10.0337,10.4291,9.9843,10.3303,531300.0],["1999-10-12",10.2808,10.2808,9.9843,10.0831,261900.0],["1999-10-13",10.0337,10.0337,9.49,9.5889,292500.0],["1999-10-14",9.5889,9.8854,9.49,9.8854,319300.0],["1999-10-15",9.6877,9.7371,9.49,9.5889,170800.0],["1999-10-18",9.5394,9.5889,9.3912,9.4406,336300.0],["1999-10-19",9.5394,9.5394,9.2429,9.49,218400.0],["1999-10-20",9.4406,9.49,8.9463,9.2429,437500.0],["1999-10-21",9.2429,9.6877,9.0946,9.5394,325600.0],["1999-10-22",10.0831,10.5774,10.0337,10.3797,1024200.0],["1999-10-25",10.2314,10.3303,10.1326,10.2314,313200.0],["1999-10-26",10.2314,10.4291,10.182,10.3303,419100.0],["1999-10-27",10.1326,10.4786,10.1326,10.3797,239300.0],["1999-10-28",10.5774,10.9234,10.528,10.6763,779800.0],["1999-10-29",10.8245,10.874,10.3797,10.6268,590000.0],["1999-11-01",10.5774,10.7257,10.4291,10.4291,232300.0],["1999-11-02",10.4785,10.5774,10.2314,10.2808,250200.0],["1999-11-03",10.2808,10.4785,10.182,10.2808,274900.0],["1999-11-04",10.2808,10.4785,10.2314,10.4785,291100.0],["1999-11-05",10.4291,10.5774,10.2808,10.3797,203400.0],["1999-11-08",10.2808,10.2808,10.0337,10.1326,177000.0],["1999-11-09",10.0831,10.2808,9.9843,9.9843,257800.0],["1999-11-10",9.9349,10.8245,9.9349,10.528,568600.0],["1999-11-11",10.5774,10.874,10.5774,10.6763,449800.0],["1999-11-12",10.6763,10.9728,10.4785,10.9234,431200.0],["1999-11-15",11.0717,11.3682,10.9234,11.1211,605400.0],["1999-11-16",11.1211,11.22,11.0717,11.1211,416200.0],["1999-11-17",11.0222,11.1211,10.7751,10.8245,475400.0],["1999-11-18",10.8245,11.0222,10.6763,11.0222,320300.0],["1999-11-19",11.0222,11.1211,10.8245,10.9728,331800.0],["1999-11-22",11.0223,11.22,10.9728,11.0717,276000.0],["1999-11-23",11.2694,11.6648,11.0717,11.1705,827100.0],["1999-11-24",11.2694,11.8625,11.22,11.7142,801800.0],["1999-11-26",11.7637,11.7637,11.5165,11.6648,152600.0],["1999-11-29",11.6648,11.7142,11.4671,11.5659,610500.0],["1999-11-30",11.5222,11.6216,11.3732,11.5719,197800.0],["1999-12-01",11.5222,12.0189,11.4229,12.0189,798100.0],["1999-12-02",11.8202,12.2175,11.5719,12.1182,585100.0],["1999-12-03",12.6645,12.9129,12.1679,12.1679,1119400.0],["1999-12-06",12.1182,12.4162,11.9692,11.9692,500400.0],["1999-12-07",11.9692,12.1182,11.4726,11.6712,604800.0],["1999-12-08",11.5719,11.8699,11.5222,11.5719,265400.0],["1999-12-09",11.6712,11.7706,10.8766,11.3236,463800.0],["1999-12-10",11.5222,11.5719,11.3236,11.5719,328600.0],["1999-12-13",11.5719,12.0686,11.5719,11.8699,795400.0],["1999-12-14",11.8202,12.7142,11.8202,12.2672,661500.0],["1999-12-15",12.6149,13.1115,12.4162,13.1115,1230000.0],["1999-12-16",12.8135,13.0618,12.3169,13.0618,477900.0],["1999-12-17",13.0618,13.2605,12.5155,12.5652,532500.0],["1999-12-20",12.6149,13.0618,12.6149,12.7142,625500.0],["1999-12-21",13.0122,13.4592,12.9129,13.2605,632200.0],["1999-12-22",12.7639,13.3102,12.4162,12.8135,677100.0],["1999-12-23",12.9129,13.3102,12.7639,13.3102,405200.0],["1999-12-27",13.4592,14.4525,13.4095,14.3035,1563500.0],["1999-12-28",14.3035,14.3531,13.9061,14.0055,788200.0],["1999-12-29",13.9558,14.0055,13.6578,13.8068,355500.0],["1999-12-30",13.8068,14.2041,13.8068,13.9558,317200.0],["1999-12-31",13.8565,14.0551,13.7572,14.0551,198800.0],["2000-01-03",13.8565,14.0551,13.3598,14.0551,470700.0],["2000-01-04",13.8565,13.9062,13.3102,13.3102,564300.0],["2000-01-05",13.4095,13.4592,12.8135,12.9625,301300.0],["2000-01-06",12.9625,13.2605,12.8632,13.1115,376000.0],["2000-01-07",12.9625,13.2108,12.9129,13.1115,347400.0],["2000-01-10",13.2108,13.4592,13.1612,13.2605,257800.0],["2000-01-11",13.0619,13.6082,13.0122,13.5088,406800.0],["2000-01-12",13.2108,13.2605,12.8135,13.0618,338800.0],["2000-01-13",12.8632,13.0618,12.8135,12.8135,262700.0],["2000-01-14",12.8135,13.2605,12.5652,13.0618,399700.0],["2000-01-18",13.1115,14.1048,13.1115,14.1048,695600.0],["2000-01-19",13.8565,14.0055,13.4592,13.8068,743600.0],["2000-01-20",13.8565,13.9062,13.3102,13.3102,822600.0],["2000-01-21",13.3598,13.7572,13.3102,13.5088,299600.0],["2000-01-24",13.5088,13.7572,13.2108,13.2108,373000.0],["2000-01-25",13.1612,13.4095,13.1115,13.1115,233200.0],["2000-01-26",13.1612,13.7075,13.1115,13.5585,627000.0],["2000-01-27",11.1249,11.3732,10.9263,11.1249,3325600.0],["2000-01-28",11.0256,11.0256,10.3303,10.3799,816400.0],["2000-01-31",10.4793,10.4793,10.1316,10.1316,708100.0],["2000-02-01",10.1813,10.5289,10.1316,10.3799,709600.0],["2000-02-02",10.5786,11.2739,10.4793,10.9759,786100.0],["2000-02-03",11.5222,11.8202,11.2739,11.4726,928400.0],["2000-02-04",11.7706,12.1679,11.3236,11.3732,906600.0],["2000-02-07",11.8202,11.8202,11.5222,11.6712,633500.0],["2000-02-08",11.6712,11.7209,11.3236,11.4726,449500.0],["2000-02-09",11.5719,11.7706,11.0753,11.1746,469200.0],["2000-02-10",11.1746,11.2242,10.5786,10.5786,411000.0],["2000-02-11",10.8269,10.8269,10.3303,10.4793,390500.0],["2000-02-14",10.2806,10.3303,9.8833,10.082,1764900.0],["2000-02-15",9.8833,9.8833,9.635,9.6846,1064500.0],["2000-02-16",9.784,10.0323,9.486,9.8336,517700.0],["2000-02-17",9.933,10.0323,9.635,9.6846,271300.0],["2000-02-18",9.635,9.6846,9.337,9.5853,283800.0],["2000-02-22",9.6846,9.6846,9.188,9.635,252000.0],["2000-02-23",9.4363,9.486,9.188,9.188,364500.0],["2000-02-24",9.1383,9.2377,8.6913,8.741,509000.0],["2000-02-25",8.8403,9.0887,8.741,9.039,1090300.0],["2000-02-28",8.9397,10.1813,8.89,10.0323,822800.0],["2000-02-29",9.9883,10.1881,9.5888,9.5888,582500.0],["2000-03-01",9.7886,9.8385,9.4889,9.8385,399900.0],["2000-03-02",9.9384,10.0383,9.7886,9.9883,384000.0],["2000-03-03",10.1881,11.0871,10.1881,11.0371,1274000.0],["2000-03-06",11.0871,11.137,10.6376,10.8374,575000.0],["2000-03-07",11.0371,11.0371,10.7375,10.8873,545200.0],["2000-03-08",10.8873,10.9872,10.5876,10.9372,338200.0],["2000-03-09",10.8374,10.8873,10.5377,10.7874,313600.0],["2000-03-10",10.7874,10.9372,10.4878,10.4878,337800.0],["2000-03-13",10.1881,10.288,10.0383,10.1881,283700.0],["2000-03-14",9.9883,10.0882,9.6887,9.8385,469900.0],["2000-03-15",9.7386,9.9384,9.5389,9.8885,739300.0],["2000-03-16",9.9384,10.7874,9.9384,10.7375,412900.0],["2000-03-17",10.4878,12.1858,10.4878,11.9361,1435500.0],["2000-03-20",11.986,12.3856,11.986,12.2857,1321000.0],["2000-03-21",12.3356,12.7351,11.8362,12.4355,622300.0],["2000-03-22",12.2857,12.3356,12.0859,12.1858,331000.0],["2000-03-23",12.1358,12.5853,12.036,12.4355,486500.0],["2000-03-24",12.4854,12.7351,12.4854,12.7351,391400.0],["2000-03-27",12.7351,12.7851,12.5354,12.5354,364500.0],["2000-03-28",12.5354,12.835,12.3855,12.6852,570800.0],["2000-03-29",12.6852,12.7851,12.3356,12.5853,603000.0],["2000-03-30",12.5853,12.6852,12.3356,12.3855,355500.0],["2000-03-31",12.4355,12.5853,12.1858,12.3855,636200.0],["2000-04-03",12.3855,12.4854,12.1358,12.3855,348700.0],["2000-04-04",12.4854,12.7351,11.7863,12.2857,524700.0],["2000-04-05",12.1858,12.3356,11.9361,12.2857,300300.0],["2000-04-06",12.2857,12.9848,12.2857,12.7851,349300.0],["2000-04-07",12.835,13.1846,12.835,13.1846,337500.0],["2000-04-10",13.0847,13.1347,12.4854,12.5354,757000.0],["2000-04-11",12.5853,12.6852,12.4355,12.5853,412700.0],["2000-04-12",12.6353,12.8101,12.5354,12.6852,398300.0],["2000-04-13",12.6353,12.7351,12.4355,12.5853,404500.0],["2000-04-14",12.5354,12.5354,11.5865,11.8861,553700.0],["2000-04-17",11.6864,11.8362,11.3867,11.8362,431700.0],["2000-04-18",11.8362,12.1858,11.6864,12.1858,342800.0],["2000-04-19",12.036,12.0859,11.8861,11.9361,322200.0],["2000-04-20",11.9361,12.5354,11.8861,12.3356,413700.0],["2000-04-24",12.0859,12.0859,11.7862,11.8362,404000.0],["2000-04-25",11.9361,12.835,11.9361,12.7851,684500.0],["2000-04-26",12.7851,13.1846,12.7851,13.1846,912200.0],["2000-04-27",13.3844,13.5842,12.6852,13.1347,1210400.0],["2000-04-28",13.1347,13.3844,13.0348,13.2845,384700.0],["2000-05-01",13.3844,13.3844,13.0348,13.1846,550800.0],["2000-05-02",13.0847,13.0847,12.6353,12.6852,780900.0],["2000-05-03",12.885,13.0847,12.6353,12.7351,776000.0],["2000-05-04",12.7851,13.4843,12.7851,13.1846,869300.0],["2000-05-05",13.1846,14.3832,13.1846,14.3832,950000.0],["2000-05-08",14.2833,15.4694,14.2334,15.1323,2283200.0],["2000-05-09",15.432,16.0812,15.382,15.8815,2799800.0],["2000-05-10",15.8815,16.4808,15.6318,16.3309,1645000.0],["2000-05-11",16.1811,16.2311,15.6318,15.9314,1769500.0],["2000-05-12",15.8873,16.5388,15.8873,16.4887,1128700.0],["2000-05-15",16.3885,16.4887,16.0878,16.4386,538300.0],["2000-05-16",16.3384,16.5388,16.0878,16.0878,506200.0],["2000-05-17",16.0878,16.2883,15.9374,16.0377,552400.0],["2000-05-18",15.6868,15.737,15.0854,15.336,1351900.0],["2000-05-19",15.2358,15.5365,15.0854,15.4363,555200.0],["2000-05-22",15.5365,15.5866,15.2859,15.4363,578400.0],["2000-05-23",15.1355,15.336,14.9351,15.0854,547000.0],["2000-05-24",15.1355,15.2358,14.8348,15.1355,627100.0],["2000-05-25",15.2358,15.4362,14.7847,14.885,555600.0],["2000-05-26",14.9852,14.9852,13.632,14.2835,924900.0],["2000-05-30",14.4339,14.9852,14.2334,14.9351,534800.0],["2000-05-31",14.7346,14.885,14.5341,14.5341,208700.0],["2000-06-01",14.6845,14.6845,14.3337,14.5341,337700.0],["2000-06-02",14.5842,15.3861,14.5842,15.1857,365500.0],["2000-06-05",15.0854,15.1355,14.6845,15.0353,263000.0],["2000-06-06",15.0353,15.6367,14.9852,15.2859,395000.0],["2000-06-07",15.336,15.3861,15.0854,15.2859,212000.0],["2000-06-08",15.1857,15.2859,14.8348,15.0854,233100.0],["2000-06-09",15.1355,15.1857,14.6344,14.6344,276300.0],["2000-06-12",14.7346,14.7847,14.1833,14.3838,456300.0],["2000-06-13",14.4339,14.5842,14.0329,14.1332,332900.0],["2000-06-14",14.2334,14.3838,14.0329,14.1332,344500.0],["2000-06-15",14.1332,14.1833,13.9828,14.0831,312300.0],["2000-06-16",13.9828,14.1332,13.8325,13.9327,339400.0],["2000-06-19",13.9327,13.9327,13.1308,13.2311,370100.0],["2000-06-20",13.2311,13.632,12.9304,13.5318,554700.0],["2000-06-21",13.5819,13.632,13.4315,13.5318,311300.0],["2000-06-22",13.4315,13.5819,13.4315,13.5819,270700.0],["2000-06-23",13.5819,13.5819,12.5795,12.7299,358100.0],["2000-06-26",12.7299,13.2311,12.7299,12.8301,710900.0],["2000-06-27",12.9304,13.0807,12.78,12.8301,541700.0],["2000-06-28",12.9304,13.7322,12.8301,13.5318,411800.0],["2000-06-29",13.3814,14.2334,13.2812,13.632,384400.0],["2000-06-30",13.632,13.6821,13.0306,13.0682,335900.0],["2000-07-03",13.2311,13.4315,13.1308,13.3814,73700.0],["2000-07-05",13.4315,13.5318,12.9304,13.0306,397100.0],["2000-07-06",13.2311,13.2311,12.5294,12.6798,411200.0],["2000-07-07",12.8301,13.3313,12.78,12.8802,632500.0],["2000-07-10",12.8301,12.9805,12.5294,12.5795,448300.0],["2000-07-11",12.6297,12.6297,12.329,12.5294,445600.0],["2000-07-12",12.5294,12.78,12.1285,12.1285,699300.0],["2000-07-13",11.9781,12.0282,11.6273,11.8779,1152500.0],["2000-07-14",11.8278,12.2287,11.8278,11.9781,709200.0],["2000-07-17",11.928,12.2287,11.6774,11.7275,583300.0],["2000-07-18",11.7275,11.928,11.6273,11.6273,704900.0],["2000-07-19",11.6774,11.7275,11.6273,11.6774,292100.0],["2000-07-20",11.6774,11.7275,11.3767,11.4268,231900.0],["2000-07-21",11.4268,11.6273,11.4268,11.477,260900.0],["2000-07-24",11.4268,11.7275,11.4268,11.6273,308500.0],["2000-07-25",11.6273,11.928,11.4268,11.6273,381900.0],["2000-07-26",11.5271,11.5772,11.2264,11.5271,240700.0],["2000-07-27",9.8231,10.3242,9.5224,10.0737,2587000.0],["2000-07-28",10.0737,10.4245,9.9734,9.9734,837600.0],["2000-07-31",10.1739,10.3242,9.6727,10.0235,550100.0],["2000-08-01",9.9233,10.3242,9.9233,10.224,852900.0],["2000-08-02",10.224,10.3242,9.9233,10.224,754400.0],["2000-08-03",10.0737,10.1238,9.8231,10.0235,774300.0],["2000-08-04",9.9233,10.224,9.9233,10.0737,306900.0],["2000-08-07",10.1238,10.5748,10.1238,10.4245,427100.0],["2000-08-08",10.4245,10.6751,10.4245,10.5247,384600.0],["2000-08-09",10.5247,10.9257,10.5247,10.625,477700.0],["2000-08-10",10.7252,10.7252,10.5748,10.5748,237000.0],["2000-08-11",10.625,11.1762,10.5748,10.9257,414400.0],["2000-08-14",11.1261,11.3767,11.0259,11.2264,454300.0],["2000-08-15",11.2264,11.4268,10.8755,10.9257,426100.0],["2000-08-16",10.8254,10.9257,10.5748,10.7252,262900.0],["2000-08-17",10.6751,11.0259,10.6751,10.9257,186700.0],["2000-08-18",11.0259,11.076,10.625,10.8755,178700.0],["2000-08-21",10.8254,10.9758,10.625,10.7252,197800.0],["2000-08-22",10.6751,10.7252,10.4746,10.625,176400.0],["2000-08-23",10.7252,10.7252,10.2741,10.5748,265600.0],["2000-08-24",10.4746,10.9758,10.3744,10.9257,213900.0],["2000-08-25",10.8755,11.2264,10.8755,11.1762,297200.0],["2000-08-28",11.2264,11.6273,11.1762,11.6273,338800.0],["2000-08-29",11.5772,11.6273,11.4268,11.5772,257800.0],["2000-08-30",11.5271,11.5271,11.2264,11.4268,192500.0],["2000-08-31",11.4329,11.6847,11.4329,11.6847,170100.0],["2000-09-01",11.6343,11.6343,11.1811,11.5336,163400.0],["2000-09-05",11.4832,11.6343,11.4329,11.6343,203100.0],["2000-09-06",11.6343,11.8862,11.6343,11.8862,242800.0],["2000-09-07",12.0876,12.9942,12.0876,12.9438,753400.0],["2000-09-08",12.7424,12.7927,12.3898,12.4905,376700.0],["2000-09-11",13.0949,13.3971,12.8935,13.0949,913500.0],["2000-09-12",13.1957,13.1957,12.7424,12.9438,410600.0],["2000-09-13",12.7424,12.8431,12.3395,12.4402,311700.0],["2000-09-14",12.4402,12.9942,12.4402,12.9438,235100.0],["2000-09-15",12.7424,12.7927,12.2891,12.5409,309500.0],["2000-09-18",12.3394,12.3898,11.7351,12.0373,200500.0],["2000-09-19",12.0373,12.0373,11.7351,11.9365,322200.0],["2000-09-20",12.0876,12.2891,12.0373,12.0876,319400.0],["2000-09-21",12.0373,12.138,11.9869,12.0373,249300.0],["2000-09-22",11.9365,11.9365,11.584,11.8358,263700.0],["2000-09-25",11.7351,11.8358,11.7351,11.7351,109400.0],["2000-09-26",11.8862,12.2387,11.8358,12.138,638200.0],["2000-09-27",12.138,12.1884,12.0373,12.0876,240900.0],["2000-09-28",12.0876,12.4905,12.0373,12.4905,442000.0],["2000-09-29",12.4402,12.5409,12.2891,12.3898,300100.0],["2000-10-02",12.2891,12.3898,12.0373,12.1883,288900.0],["2000-10-03",12.1883,12.4905,12.1883,12.3394,211900.0],["2000-10-04",12.2891,12.7927,12.2891,12.4905,381900.0],["2000-10-05",12.4905,12.6416,12.3394,12.5409,230600.0],["2000-10-06",12.3898,12.4905,12.0876,12.3898,312800.0],["2000-10-09",12.4905,13.1957,12.3898,12.9942,524600.0],["2000-10-10",12.9942,13.1957,12.6416,12.692,267700.0],["2000-10-11",12.692,12.8935,12.0876,12.1883,369700.0],["2000-10-12",12.138,12.138,11.4832,11.6847,313400.0],["2000-10-13",11.5336,11.7854,11.5336,11.6847,368200.0],["2000-10-16",11.584,12.138,11.5336,12.138,233100.0],["2000-10-17",12.1884,12.1884,11.3825,11.7854,339700.0],["2000-10-18",11.6343,12.4402,11.3825,12.2387,683600.0],["2000-10-19",12.3394,12.4402,11.9365,12.3898,414300.0],["2000-10-20",12.2891,12.4402,12.0876,12.2891,411300.0],["2000-10-23",12.692,12.692,12.0876,12.2891,812600.0],["2000-10-24",12.2891,12.2891,12.0876,12.138,496300.0],["2000-10-25",12.0373,12.7927,11.9869,12.5409,1246300.0],["2000-10-26",12.5409,12.5913,11.6343,12.2387,1035200.0],["2000-10-27",12.2891,12.2891,11.9869,12.0876,566700.0],["2000-10-30",11.9869,12.4402,11.9365,12.4402,490100.0],["2000-10-31",12.3394,12.9942,12.2891,12.8935,404300.0],["2000-11-01",12.7927,12.8935,12.4402,12.5409,286100.0],["2000-11-02",12.5913,13.0949,12.4905,13.0446,403300.0],["2000-11-03",13.0446,13.246,12.5409,12.692,222700.0],["2000-11-06",12.692,12.8431,12.5913,12.6416,261700.0],["2000-11-07",12.9942,13.6993,12.8935,13.5482,517800.0],["2000-11-08",13.9008,14.6059,13.9008,14.203,901200.0],["2000-11-09",14.0015,14.0519,13.4475,13.7497,439100.0],["2000-11-10",13.6489,13.6489,13.2964,13.3467,168200.0],["2000-11-13",13.2964,13.5986,13.0949,13.5986,226300.0],["2000-11-14",13.6993,14.5051,13.6993,14.4044,934000.0],["2000-11-15",14.3037,14.3541,13.9008,14.0519,159100.0],["2000-11-16",14.0015,14.203,13.6993,13.8504,152000.0],["2000-11-17",13.9008,14.2533,13.8,14.1022,214100.0],["2000-11-20",14.0072,14.0072,13.2992,13.8049,264900.0],["2000-11-21",14.2094,14.2094,13.8049,14.1589,338900.0],["2000-11-22",14.0577,14.1589,13.906,14.1083,338100.0],["2000-11-24",13.9566,14.3106,13.8049,14.3106,172000.0],["2000-11-27",14.26,15.1702,14.26,15.1702,711600.0],["2000-11-28",15.0691,15.423,14.9679,15.2208,746000.0],["2000-11-29",14.9679,15.0185,14.4623,14.8668,402100.0],["2000-11-30",14.5634,14.614,14.1083,14.3106,379700.0],["2000-12-01",14.3106,14.8162,14.26,14.6645,605500.0],["2000-12-04",14.7657,15.2713,14.5128,15.1702,382300.0],["2000-12-05",15.2208,15.8782,15.1702,15.8276,742700.0],["2000-12-06",15.9287,16.1816,15.0185,15.0691,790200.0],["2000-12-07",15.0185,15.1702,14.7657,14.8668,256400.0],["2000-12-08",14.9679,15.5242,14.9174,15.2208,361200.0],["2000-12-11",15.2208,15.2208,14.5634,14.8162,392200.0],["2000-12-12",14.6645,14.7151,14.4623,14.614,414800.0],["2000-12-13",14.7657,15.2713,14.3611,14.3611,366100.0],["2000-12-14",14.26,14.4623,13.8049,14.1083,223400.0],["2000-12-15",14.1589,14.8668,13.8049,14.4623,587600.0],["2000-12-18",14.5634,15.0691,14.5128,15.0185,389100.0],["2000-12-19",14.9174,15.0691,14.6645,14.9679,316500.0],["2000-12-20",14.7657,14.8162,14.3611,14.5634,453700.0],["2000-12-21",14.5634,14.6645,14.3611,14.5128,432100.0],["2000-12-22",14.5128,14.9679,14.4117,14.8668,238900.0],["2000-12-26",14.8162,14.9679,14.4117,14.7151,278100.0],["2000-12-27",14.7151,14.7657,14.4623,14.5634,571300.0],["2000-12-28",14.4623,15.5242,14.4117,15.2713,620100.0],["2000-12-29",15.3219,15.6759,15.0691,15.0691,468800.0],["2001-01-02",15.0185,15.0185,14.3611,14.5634,363600.0],["2001-01-03",14.5634,15.5242,14.0577,15.4736,662600.0],["2001-01-04",15.4736,15.4736,14.8668,14.9174,635600.0],["2001-01-05",14.5128,14.9174,14.2094,14.7151,364100.0],["2001-01-08",14.614,14.6645,13.906,14.2094,216100.0],["2001-01-09",14.2094,14.26,13.8555,13.9566,285800.0],["2001-01-10",14.0072,14.6645,13.6532,14.6645,722600.0],["2001-01-11",14.5634,15.8276,14.5634,15.777,452800.0],["2001-01-12",15.6759,17.2435,15.6759,16.2321,1909200.0],["2001-01-16",16.131,16.8895,15.8782,15.9793,640600.0],["2001-01-17",16.0299,16.3838,15.9287,16.2827,386500.0],["2001-01-18",16.131,16.1816,15.9793,16.131,318200.0],["2001-01-19",16.1816,16.2827,15.8781,15.9287,412900.0],["2001-01-22",15.8276,16.131,15.6759,15.9287,337400.0],["2001-01-23",16.1816,16.7378,15.8782,16.6367,660000.0],["2001-01-24",16.6367,16.6367,16.0804,16.1816,450100.0],["2001-01-25",15.8781,16.131,15.7264,16.0299,318000.0],["2001-01-26",16.131,16.5861,16.0299,16.1816,296800.0],["2001-01-29",16.1816,16.6832,16.1816,16.5861,373000.0],["2001-01-30",16.5861,16.9097,16.5456,16.8369,404800.0],["2001-01-31",16.8369,17.5974,16.6832,17.4275,852600.0],["2001-02-01",17.4275,17.7188,17.0715,17.6864,780500.0],["2001-02-02",17.4437,17.7593,17.4033,17.5732,511300.0],["2001-02-05",17.557,17.7673,17.201,17.6379,323100.0],["2001-02-06",17.7593,18.1233,17.7593,17.8402,859100.0],["2001-02-07",17.7188,18.002,17.5974,17.9211,519800.0],["2001-02-08",17.7997,18.1233,17.7269,18.1233,313200.0],["2001-02-09",17.9615,18.0101,16.7884,16.9906,604400.0],["2001-02-12",17.1524,17.1524,16.8045,16.9097,394900.0],["2001-02-13",16.8693,18.2043,16.8693,17.7188,677000.0],["2001-02-14",17.8806,18.0424,17.7916,17.8887,426000.0],["2001-02-15",17.8644,18.18,17.6379,17.8402,476100.0],["2001-02-16",17.7347,18.2622,17.7022,17.897,450500.0],["2001-02-20",17.897,18.6275,17.8726,18.3028,472700.0],["2001-02-21",18.3028,19.3985,18.1242,19.3174,1207800.0],["2001-02-22",19.155,19.293,18.9927,19.2849,885000.0],["2001-02-23",19.358,19.4797,19.0739,19.4716,701300.0],["2001-02-26",19.5203,20.1371,19.4797,20.0479,825500.0],["2001-02-27",20.0479,20.2914,19.1632,19.4391,1092500.0],["2001-02-28",19.4472,19.8044,18.9359,19.5203,704800.0],["2001-03-01",19.358,20.6241,19.2038,20.5349,1113000.0],["2001-03-02",20.2102,20.2914,19.9667,20.2914,534000.0],["2001-03-05",20.4862,20.6079,20.2508,20.5105,523900.0],["2001-03-06",20.616,21.1842,20.5349,21.1761,937800.0],["2001-03-07",21.0219,22.0608,20.9488,21.9228,1275600.0],["2001-03-08",21.8335,21.8335,21.3546,21.4601,656600.0],["2001-03-09",21.1842,21.5332,21.1842,21.517,867200.0],["2001-03-12",21.5088,21.5088,20.8676,21.103,578700.0],["2001-03-13",20.9813,21.0624,19.0739,20.129,908100.0],["2001-03-14",19.5609,20.0803,19.2687,19.6664,664200.0],["2001-03-15",19.8855,20.3319,19.1875,19.6258,891100.0],["2001-03-16",19.3985,19.4067,18.3677,18.4733,859200.0],["2001-03-19",18.5463,18.9116,18.2054,18.2622,680100.0],["2001-03-20",18.3028,19.5609,18.3028,19.2849,1034100.0],["2001-03-21",19.3985,19.3985,17.7509,17.7996,739700.0],["2001-03-22",17.8483,17.8483,16.6389,17.8077,796200.0],["2001-03-23",17.8077,18.2216,17.6941,18.2216,539600.0],["2001-03-26",18.871,19.1145,18.4246,18.6681,578000.0],["2001-03-27",18.9278,19.3417,18.0918,19.3417,656600.0],["2001-03-28",19.3417,19.3417,18.3515,18.5463,568800.0],["2001-03-29",18.2622,18.6518,17.9051,18.4651,270300.0],["2001-03-30",18.5869,19.3985,18.0187,18.0268,634400.0],["2001-04-02",18.2216,18.4651,17.6697,18.0268,493800.0],["2001-04-03",17.9781,18.108,17.2964,17.4506,368000.0],["2001-04-04",17.4506,17.4506,16.8662,16.9392,403000.0],["2001-04-05",16.9717,18.1892,16.9555,18.1892,765300.0],["2001-04-06",18.0593,18.0593,17.4019,17.5399,220400.0],["2001-04-09",17.4912,18.1486,17.4912,17.9376,432900.0],["2001-04-10",17.9781,18.9116,17.9781,18.7492,644800.0],["2001-04-11",18.7492,18.8304,18.3921,18.6518,278800.0],["2001-04-12",18.6031,18.7979,18.3028,18.7979,310300.0],["2001-04-16",18.595,18.7086,18.0431,18.2622,340500.0],["2001-04-17",18.4976,19.4797,18.3596,19.4797,777900.0],["2001-04-18",19.8855,20.2914,19.4878,19.991,743700.0],["2001-04-19",19.9261,20.5349,19.9261,20.478,504000.0],["2001-04-20",20.3725,20.4537,19.3823,19.4797,1127200.0],["2001-04-23",19.4797,19.7476,19.431,19.5446,397300.0],["2001-04-24",19.5446,19.7232,18.0999,18.2866,671800.0],["2001-04-25",18.2866,18.8304,18.2379,18.4895,670700.0],["2001-04-26",19.4797,21.3465,19.4797,21.3059,1864200.0],["2001-04-27",21.103,21.8741,20.1696,20.3725,1176600.0],["2001-04-30",20.3807,20.616,19.4797,19.6907,951700.0],["2001-05-01",19.6907,20.6972,19.6907,20.6972,739500.0],["2001-05-02",20.3888,21.1842,20.3888,21.0543,533800.0],["2001-05-03",20.7378,21.5088,20.6566,21.379,671000.0],["2001-05-04",21.1761,21.1761,19.1956,19.2849,1649600.0],["2001-05-07",19.4797,19.5528,18.4651,18.5869,1123200.0],["2001-05-08",18.871,19.1145,18.4651,18.8223,409300.0],["2001-05-09",18.7492,18.9927,18.5382,18.5544,355600.0],["2001-05-10",18.6681,19.707,18.6681,19.3174,702200.0],["2001-05-11",18.9673,19.7,18.9266,19.6349,715800.0],["2001-05-14",19.7651,20.0256,19.3744,20.0256,894200.0],["2001-05-15",19.8628,19.8628,19.4883,19.5779,485100.0],["2001-05-16",19.5779,20.1477,18.5603,20.0256,838800.0],["2001-05-17",19.8628,20.1884,19.293,20.1884,401300.0],["2001-05-18",19.9849,20.0175,19.5372,19.7814,291400.0],["2001-05-21",19.6593,20.05,19.5941,20.05,423100.0],["2001-05-22",19.9442,20.1477,19.7163,20.107,474300.0],["2001-05-23",20.107,20.164,19.643,19.643,320700.0],["2001-05-24",19.4151,19.7,19.2278,19.5372,604900.0],["2001-05-25",19.5534,19.5534,19.3011,19.3337,264500.0],["2001-05-29",19.2523,19.293,18.9266,19.122,724500.0],["2001-05-30",19.1301,19.1627,18.8615,18.8696,596700.0],["2001-05-31",18.8697,18.9266,18.4789,18.4871,694800.0],["2001-06-01",18.6417,18.7231,17.7056,17.8928,1012100.0],["2001-06-04",17.8928,17.9905,17.6242,17.8033,949300.0],["2001-06-05",17.8277,18.0312,17.5102,17.673,851700.0],["2001-06-06",17.673,17.9905,17.1357,17.3148,1284200.0],["2001-06-07",17.323,17.323,14.775,15.0273,5745500.0],["2001-06-08",15.0192,15.0192,11.3967,12.2352,11035800.0],["2001-06-11",12.3166,13.1143,12.2921,13.0248,6108100.0],["2001-06-12",12.9027,13.0248,12.5445,12.9434,2155500.0],["2001-06-13",12.9841,12.9841,12.6422,12.6992,1252000.0],["2001-06-14",12.5364,12.6178,12.0723,12.4794,1869000.0],["2001-06-15",12.0479,12.691,12.0479,12.5119,879000.0],["2001-06-18",12.4956,12.8213,12.4956,12.5771,754500.0],["2001-06-19",12.5364,12.7643,12.4957,12.5364,518000.0],["2001-06-20",12.5771,12.6178,11.9258,12.3247,943900.0],["2001-06-21",12.2921,12.3328,11.8037,11.8851,636900.0],["2001-06-22",11.8851,12.1049,11.8444,12.1049,631600.0],["2001-06-25",12.0968,12.2352,12.0561,12.2107,784800.0],["2001-06-26",12.2107,12.7399,12.2107,12.6585,1588300.0],["2001-06-27",12.7806,13.2202,12.7643,12.9841,1095100.0],["2001-06-28",13.0248,13.3178,13.0248,13.2283,542300.0],["2001-06-29",13.8388,14.0342,12.8213,12.862,2263900.0],["2001-07-02",12.9434,13.1469,12.9434,13.0004,822500.0],["2001-07-03",12.9434,13.3097,12.9434,13.2283,521400.0],["2001-07-05",13.4725,14.254,13.3911,14.0098,3236100.0],["2001-07-06",14.0179,14.0831,13.4318,13.9202,1088800.0],["2001-07-09",13.9202,13.9447,13.676,13.9202,617500.0],["2001-07-10",13.8388,14.0016,13.1876,13.269,669200.0],["2001-07-11",12.9841,13.2364,12.9597,13.0573,608200.0],["2001-07-12",13.0573,13.6272,13.0248,13.0818,539400.0],["2001-07-13",13.1469,13.3423,12.8864,13.3341,380800.0],["2001-07-16",13.4318,13.5051,12.9027,13.0655,609900.0],["2001-07-17",12.9841,13.1062,12.9108,13.0166,749500.0],["2001-07-18",13.0166,13.0248,12.8782,13.0004,302400.0],["2001-07-19",12.9027,12.9759,12.5364,12.6992,575500.0],["2001-07-20",12.6178,12.8538,12.4957,12.6992,386400.0],["2001-07-23",12.9841,13.6109,12.9841,13.0899,1396200.0],["2001-07-24",13.0899,13.4725,12.6178,12.6178,713300.0],["2001-07-25",12.6992,13.0736,12.6992,13.0736,376100.0],["2001-07-26",13.0492,13.0492,12.4549,12.8457,748300.0],["2001-07-27",12.7806,12.9434,12.6015,12.7968,318400.0],["2001-07-30",12.7887,12.8294,12.7073,12.7399,233400.0],["2001-07-31",12.7806,12.8213,12.5771,12.6747,411800.0],["2001-08-01",12.6829,13.1876,12.6829,12.8538,611900.0],["2001-08-02",13.1062,13.3504,13.0329,13.2771,365300.0],["2001-08-03",13.2771,13.6353,13.1876,13.383,394500.0],["2001-08-06",13.3504,13.5539,13.0085,13.0492,420100.0],["2001-08-07",12.9841,13.0329,12.9027,12.9434,302800.0],["2001-08-08",12.8213,13.0655,12.7561,12.7968,471900.0],["2001-08-09",12.7806,12.8945,12.5282,12.6178,482800.0],["2001-08-10",12.6992,12.7806,12.5771,12.7806,218600.0],["2001-08-13",12.8213,12.9922,12.7806,12.8213,459000.0],["2001-08-14",12.9434,12.9759,12.6992,12.9027,318000.0],["2001-08-15",12.862,13.0492,12.8213,12.9434,295700.0],["2001-08-16",13.0248,13.1876,12.9434,13.1632,336100.0],["2001-08-17",13.1469,13.4725,13.0736,13.2609,501700.0],["2001-08-20",13.4644,13.6353,13.0248,13.1225,464800.0],["2001-08-21",13.1225,13.7574,13.1225,13.3097,529700.0],["2001-08-22",13.3097,13.5539,13.3016,13.3911,607900.0],["2001-08-23",13.5539,13.9528,13.4725,13.7574,667300.0],["2001-08-24",13.676,14.4087,13.6516,14.3028,1030300.0],["2001-08-27",14.1644,14.5471,14.083,14.4087,696800.0],["2001-08-28",14.4087,14.5308,14.1726,14.197,1047000.0],["2001-08-29",14.2052,14.7528,14.1398,14.6302,724000.0],["2001-08-30",14.622,14.7528,14.5485,14.5485,1136800.0],["2001-08-31",14.5485,14.8182,14.5485,14.81,577100.0],["2001-09-04",14.8509,14.8509,14.2134,14.2134,510600.0],["2001-09-05",14.2134,14.2297,13.4042,13.6331,809500.0],["2001-09-06",13.6903,13.6903,13.3225,13.4941,402100.0],["2001-09-07",13.4941,13.4941,13.1018,13.1181,222300.0],["2001-09-10",12.9547,13.2244,12.9138,13.0854,245300.0],["2001-09-17",12.4643,12.4643,11.1974,11.6469,895200.0],["2001-09-18",11.6878,11.9902,11.6796,11.8513,872800.0],["2001-09-19",11.6469,11.7287,11.2219,11.2791,898200.0],["2001-09-20",11.1974,11.1974,10.7479,10.7724,373700.0],["2001-09-21",10.5435,10.9522,10.2084,10.5435,1321600.0],["2001-09-24",10.707,11.2791,10.6253,10.9113,491500.0],["2001-09-25",10.8296,10.9359,10.4209,10.6253,635600.0],["2001-09-26",10.6253,10.707,9.6854,10.0777,1317300.0],["2001-09-27",10.2166,10.2575,9.669,9.9796,658200.0],["2001-09-28",9.9796,10.707,9.9306,10.4618,1268900.0],["2001-10-01",10.4618,10.6171,10.2575,10.519,225800.0],["2001-10-02",10.4618,10.8868,10.4536,10.8868,461000.0],["2001-10-03",10.8296,11.2383,10.707,11.2301,495200.0],["2001-10-04",11.2791,11.8104,11.0748,11.4917,635800.0],["2001-10-05",11.4916,11.5162,11.1974,11.32,223200.0],["2001-10-08",11.3609,11.6061,11.0912,11.2628,151100.0],["2001-10-09",11.3445,11.3609,10.9113,11.2465,221100.0],["2001-10-10",11.3282,11.5652,11.1647,11.2791,486600.0],["2001-10-11",11.4017,11.8513,11.3609,11.7614,679100.0],["2001-10-12",11.7614,11.7614,11.2791,11.4263,298900.0],["2001-10-15",11.4835,11.557,11.2791,11.5243,496500.0],["2001-10-16",11.5652,11.6061,11.4426,11.5243,200400.0],["2001-10-17",11.4426,11.5243,10.9931,11.0748,372900.0],["2001-10-18",11.0748,11.1565,10.7152,11.0912,250400.0],["2001-10-19",11.1157,11.4426,11.0339,11.4017,622200.0],["2001-10-22",11.3609,11.6878,11.1974,11.5243,418000.0],["2001-10-23",11.6061,11.7532,11.4835,11.4835,248600.0],["2001-10-24",11.5243,11.5243,11.2383,11.2383,251000.0],["2001-10-25",11.2791,11.5407,11.1402,11.4181,441400.0],["2001-10-26",11.4181,11.6061,11.3772,11.5243,322400.0],["2001-10-29",11.5325,11.745,11.5243,11.6061,232600.0],["2001-10-30",11.5243,11.5979,11.1729,11.508,345400.0],["2001-10-31",11.5652,11.7532,11.3609,11.6796,213700.0],["2001-11-01",11.5162,11.8104,11.2628,11.7695,229600.0],["2001-11-02",11.8104,11.8431,11.5652,11.696,287200.0],["2001-11-05",11.6142,11.6224,11.3118,11.4344,269800.0],["2001-11-06",11.3527,12.0147,11.3527,12.0147,220200.0],["2001-11-07",11.933,12.0965,11.7695,11.7941,129800.0],["2001-11-08",11.7695,12.0965,11.7695,11.7941,143700.0],["2001-11-09",11.8758,12.3172,11.8758,12.1046,272900.0],["2001-11-12",12.1373,12.2354,11.8513,12.1946,184600.0],["2001-11-13",12.1946,12.7912,12.1946,12.7912,289300.0],["2001-11-14",12.9547,13.1753,12.8321,13.159,236700.0],["2001-11-15",13.0773,13.3225,13.0364,13.2734,576600.0],["2001-11-16",13.4042,13.4042,13.159,13.1999,515500.0],["2001-11-19",13.2163,13.3394,13.1834,13.3312,258800.0],["2001-11-20",13.2573,13.2984,13.0603,13.0685,543100.0],["2001-11-21",13.0685,13.0685,12.7238,12.8469,348400.0],["2001-11-23",12.7648,13.167,12.7648,13.167,83400.0],["2001-11-26",13.1342,13.1342,12.8469,13.0521,451700.0],["2001-11-27",12.97,13.0439,12.8141,12.9043,428600.0],["2001-11-28",12.9208,13.0275,12.8141,12.9372,1284200.0],["2001-11-29",12.8469,12.9536,12.6335,12.8961,421100.0],["2001-11-30",12.8469,13.2984,12.7402,13.0932,630600.0],["2001-12-03",12.97,13.3394,12.8058,13.2245,354000.0],["2001-12-04",13.2245,13.6349,13.1014,13.6349,257600.0],["2001-12-05",13.6678,14.029,13.6678,13.8976,576800.0],["2001-12-06",13.9305,14.3655,13.7006,14.3655,470200.0],["2001-12-07",14.2014,14.6364,14.0536,14.5708,999300.0],["2001-12-10",14.4476,14.7021,14.3737,14.5954,339200.0],["2001-12-11",14.5872,14.7349,14.5297,14.6528,637700.0],["2001-12-12",14.6528,14.8581,14.5708,14.6118,1041500.0],["2001-12-13",14.5297,14.7103,14.3902,14.5379,488800.0],["2001-12-14",14.6118,15.2767,14.6118,15.0304,515100.0],["2001-12-17",14.8252,15.3506,14.8088,15.2275,443800.0],["2001-12-18",15.2685,15.7775,15.2028,15.7446,506700.0],["2001-12-19",15.5969,15.6954,15.1207,15.5969,622500.0],["2001-12-20",15.5148,15.6707,15.2849,15.4737,606300.0],["2001-12-21",15.4655,15.5969,15.1864,15.4409,567000.0],["2001-12-24",15.3834,15.6379,15.3506,15.5804,185900.0],["2001-12-26",15.5804,16.1961,15.5558,16.0073,245400.0],["2001-12-27",16.0073,16.4095,15.9334,16.2782,457200.0],["2001-12-28",16.2536,16.4095,15.8021,16.0894,542400.0],["2001-12-31",16.0073,16.0073,15.6051,15.72,469100.0],["2002-01-02",15.72,15.7528,15.4327,15.6215,405800.0],["2002-01-03",15.6133,15.72,15.1782,15.1946,957600.0],["2002-01-04",15.1946,15.6379,15.1454,15.6379,695200.0],["2002-01-07",15.6379,15.8431,15.17,15.1946,673300.0],["2002-01-08",15.1946,15.2028,14.6118,14.6693,1085000.0],["2002-01-09",14.8581,14.8991,14.6118,14.7267,1499100.0],["2002-01-10",15.0633,15.1043,14.7842,14.9402,276700.0],["2002-01-11",14.8581,14.8581,14.5872,14.6775,326000.0],["2002-01-14",14.7349,14.7349,14.4066,14.5215,678300.0],["2002-01-15",14.6857,14.6857,14.3655,14.661,341700.0],["2002-01-16",14.6446,14.6446,14.1931,14.1931,462100.0],["2002-01-17",14.2834,14.2834,13.7581,14.2588,723800.0],["2002-01-18",13.9961,14.8581,13.914,14.4969,1367400.0],["2002-01-22",14.4969,14.6282,14.3081,14.3245,555600.0],["2002-01-23",14.2014,14.3081,13.9551,14.2834,330500.0],["2002-01-24",14.4476,14.62,14.3655,14.62,380400.0],["2002-01-25",14.5708,14.5708,13.9305,13.9551,1050400.0],["2002-01-28",14.07,14.07,13.5446,13.6924,880100.0],["2002-01-29",13.832,13.873,13.2573,13.5939,527100.0],["2002-01-30",13.7909,13.9961,13.4626,13.9961,498100.0],["2002-01-31",13.9961,13.9961,13.5446,13.9551,471500.0],["2002-02-01",13.9551,13.9551,13.4215,13.5529,552700.0],["2002-02-04",13.9551,14.1193,13.8073,13.9715,663900.0],["2002-02-05",13.9551,14.0618,13.8648,13.873,1042000.0],["2002-02-06",14.3655,14.3655,13.7499,13.873,654300.0],["2002-02-07",13.6678,13.8812,13.4626,13.6267,485400.0],["2002-02-08",13.914,13.914,13.3805,13.8073,539800.0],["2002-02-11",13.8073,14.0208,13.7417,13.9633,316800.0],["2002-02-12",13.9551,13.9551,13.7827,13.8648,244600.0],["2002-02-13",13.914,14.2588,13.914,14.226,745400.0],["2002-02-14",14.267,14.4558,14.1111,14.1849,415700.0],["2002-02-15",14.1767,14.3333,14.152,14.3168,268700.0],["2002-02-19",14.2344,14.2344,14.0036,14.0778,306600.0],["2002-02-20",14.086,14.3415,14.0036,14.2756,197300.0],["2002-02-21",14.2756,14.5888,14.2344,14.4157,439000.0],["2002-02-22",14.4157,14.4157,13.7646,13.814,774800.0],["2002-02-25",13.8058,13.847,13.3937,13.6409,1250500.0],["2002-02-26",13.6822,14.5723,13.6822,14.4487,515900.0],["2002-02-27",14.6712,15.3636,14.4652,14.8361,810500.0],["2002-02-28",14.8773,15.4542,14.8361,15.3389,546000.0],["2002-03-01",15.3389,15.8169,15.2482,15.8169,1036500.0],["2002-03-04",15.8169,15.8169,15.3389,15.6438,1239100.0],["2002-03-05",15.4542,15.8169,15.4542,15.7098,556400.0],["2002-03-06",15.7098,15.8252,15.3718,15.6273,415700.0],["2002-03-07",15.7839,15.9076,15.4213,15.9076,523200.0],["2002-03-08",16.0312,16.1383,15.7262,16.1383,401600.0],["2002-03-11",16.0559,16.1384,15.8746,16.0889,195900.0],["2002-03-12",16.0971,16.2702,15.8251,16.1796,216200.0],["2002-03-13",16.1878,16.1878,15.9076,15.9735,218400.0],["2002-03-14",15.9488,16.0724,15.9076,16.0312,150100.0],["2002-03-15",16.1548,16.2373,15.9982,16.1054,241100.0],["2002-03-18",16.1548,16.4845,16.0642,16.4516,666100.0],["2002-03-19",16.3197,16.8307,16.2702,16.8142,816600.0],["2002-03-20",16.6906,16.8637,16.4845,16.6988,479200.0],["2002-03-21",16.6082,16.9049,16.4021,16.4598,414800.0],["2002-03-22",16.4268,16.5999,16.3032,16.3856,211400.0],["2002-03-25",16.3939,16.4845,15.8746,15.9735,264300.0],["2002-03-26",15.9076,16.023,15.3306,15.7839,598900.0],["2002-03-27",15.7839,16.0724,15.7757,16.0477,401300.0],["2002-03-28",15.99,16.0394,15.6191,15.8664,453300.0],["2002-04-01",15.7427,15.751,15.1658,15.5696,349100.0],["2002-04-02",15.7592,15.7592,15.1575,15.4295,571900.0],["2002-04-03",15.4295,15.6356,14.9103,15.0751,569200.0],["2002-04-04",15.0586,15.413,15.0421,15.2647,545700.0],["2002-04-05",15.413,15.6191,15.2564,15.4955,390600.0],["2002-04-08",15.4542,15.5037,15.1493,15.3718,541400.0],["2002-04-09",15.3718,16.1796,15.3718,15.99,585300.0],["2002-04-10",15.99,16.4021,15.9488,16.4021,367200.0],["2002-04-11",16.4021,16.4516,16.1548,16.3774,370800.0],["2002-04-12",16.4433,16.6494,16.262,16.5834,451900.0],["2002-04-15",16.5834,16.5834,16.1878,16.3609,862000.0],["2002-04-16",16.3609,16.6164,16.262,16.6164,392600.0],["2002-04-17",16.5257,16.773,16.4845,16.6494,337700.0],["2002-04-18",16.6576,17.045,16.4845,16.7895,396100.0],["2002-04-19",15.1658,15.2894,14.8855,14.9185,2383100.0],["2002-04-22",14.7124,15.0421,14.5888,14.7619,745400.0],["2002-04-23",14.7537,15.2399,14.7537,15.141,789900.0],["2002-04-24",15.1493,15.2482,15.0421,15.1658,668700.0],["2002-04-25",15.1245,15.2482,14.8773,15.2235,615200.0],["2002-04-26",15.2317,15.4707,14.7454,14.7949,794500.0],["2002-04-29",14.8031,14.8031,14.2921,14.5806,842800.0],["2002-04-30",14.5806,14.696,14.2838,14.5064,774300.0],["2002-05-01",14.5064,14.8361,14.3003,14.6712,554100.0],["2002-05-02",14.6712,14.9597,14.6712,14.7866,362000.0],["2002-05-03",14.663,14.8773,14.5064,14.8443,402000.0],["2002-05-06",14.7536,14.7536,14.5146,14.5146,244700.0],["2002-05-07",14.7124,15.0009,13.847,14.0283,865700.0],["2002-05-08",14.3827,14.3992,14.0036,14.1767,583400.0],["2002-05-09",14.1355,15.0751,14.1025,14.8773,1602800.0],["2002-05-10",14.8773,15.1575,14.8773,14.9267,567000.0],["2002-05-13",14.9267,15.0256,14.3827,14.9762,620500.0],["2002-05-14",15.1658,15.207,14.869,15.1575,416300.0],["2002-05-15",15.1575,15.1575,14.9597,15.0421,613100.0],["2002-05-16",15.0587,15.1414,14.8932,15.0339,572200.0],["2002-05-17",14.8932,15.0587,14.5953,14.7774,364400.0],["2002-05-20",14.7774,14.8105,14.314,14.3885,793300.0],["2002-05-21",14.4795,14.6036,14.1651,14.4216,473900.0],["2002-05-22",14.4133,14.4795,14.3057,14.4133,419200.0],["2002-05-23",14.4133,14.4133,14.0079,14.2478,652600.0],["2002-05-24",14.2727,14.4712,14.1899,14.2892,231300.0],["2002-05-28",14.2892,14.2892,13.9748,14.1899,446300.0],["2002-05-29",14.0906,14.2065,13.8341,13.9003,734200.0],["2002-05-30",13.8176,13.8176,13.4122,13.6521,1096600.0],["2002-05-31",13.7348,13.9334,13.5694,13.8755,557800.0],["2002-06-03",13.7928,13.7928,13.2136,13.3708,704900.0],["2002-06-04",13.197,13.3046,12.8661,13.2798,1129300.0],["2002-06-05",13.2632,13.3625,13.1557,13.2798,352500.0],["2002-06-06",13.2384,13.437,13.2136,13.2384,462100.0],["2002-06-07",13.1557,13.5611,13.0729,13.4701,456800.0],["2002-06-10",13.4783,13.7348,13.2549,13.288,692600.0],["2002-06-11",13.4039,13.6107,13.2798,13.2963,368200.0],["2002-06-12",13.288,13.2963,12.9902,13.2549,780700.0],["2002-06-13",13.2549,13.3625,13.1143,13.1143,479700.0],["2002-06-14",13.1143,13.1143,12.4524,12.8909,775100.0],["2002-06-17",13.0315,13.4039,12.9654,13.4039,663100.0],["2002-06-18",13.4452,13.6852,13.4039,13.6521,288700.0],["2002-06-19",13.6521,13.9417,13.1143,13.4701,641100.0],["2002-06-20",13.3625,13.6935,13.0315,13.3625,536300.0],["2002-06-21",13.3625,13.3625,13.1557,13.3129,355500.0],["2002-06-24",13.3211,13.6273,12.8743,13.5445,415700.0],["2002-06-25",13.6521,13.6604,13.0646,13.0977,564000.0],["2002-06-26",13.0315,13.1143,12.5765,12.8661,585500.0],["2002-06-27",12.8661,13.106,12.3945,12.8661,1136300.0],["2002-06-28",12.8661,13.3542,12.8661,13.106,827400.0],["2002-07-01",13.1557,13.1639,12.6178,12.6261,428900.0],["2002-07-02",12.5765,12.5765,11.8318,12.1462,869100.0],["2002-07-03",12.2041,12.2041,11.4512,11.8732,737300.0],["2002-07-05",12.0387,12.742,11.7904,12.742,203300.0],["2002-07-08",12.8247,12.8578,12.3448,12.3531,405900.0],["2002-07-09",12.3531,12.7006,12.0304,12.2455,494100.0],["2002-07-10",12.2538,12.411,11.989,12.0304,682300.0],["2002-07-11",11.9063,12.0056,11.5753,11.8649,664600.0],["2002-07-12",11.8318,12.1297,11.7243,11.7491,276400.0],["2002-07-15",11.7491,11.8815,11.6332,11.8649,623100.0],["2002-07-16",11.7491,11.9808,11.6829,11.7822,412900.0],["2002-07-17",12.2041,12.4441,11.6332,11.7408,832500.0],["2002-07-18",11.7904,12.2786,11.625,11.6663,1179800.0],["2002-07-19",11.4595,11.9973,11.1699,11.5836,1770200.0],["2002-07-22",11.5836,12.0221,11.203,12.0221,1806400.0],["2002-07-23",12.0221,12.0221,11.3188,11.6994,1528900.0],["2002-07-24",11.5422,12.1545,11.1864,12.0552,713300.0],["2002-07-25",12.1628,12.3614,11.7491,11.9146,514900.0],["2002-07-26",11.9973,12.08,11.9063,11.9228,502200.0],["2002-07-29",12.0387,12.7337,12.0387,12.7089,1013600.0],["2002-07-30",12.7089,13.4039,12.6178,13.3211,1476900.0],["2002-07-31",13.3211,13.3211,12.7254,13.015,298700.0],["2002-08-01",13.015,13.197,12.6261,12.6261,421400.0],["2002-08-02",12.684,12.8992,12.3034,12.3448,629700.0],["2002-08-05",12.3283,12.5351,12.2455,12.4193,870600.0],["2002-08-06",12.6261,12.8082,11.5836,11.7739,1580100.0],["2002-08-07",11.9973,12.08,11.5836,12.08,392200.0],["2002-08-08",11.9146,12.3283,11.6746,12.08,343300.0],["2002-08-09",12.08,12.3034,11.8484,12.138,175700.0],["2002-08-12",12.0552,12.0552,11.6332,11.9725,378200.0],["2002-08-13",11.807,11.9725,11.5836,11.5919,245400.0],["2002-08-14",11.6001,12.0056,11.4016,11.9642,344700.0],["2002-08-15",11.9642,12.411,11.7904,12.411,497900.0],["2002-08-16",12.3283,12.3283,12.1793,12.2786,213400.0],["2002-08-19",12.3614,12.8495,12.2869,12.833,517700.0],["2002-08-20",12.833,12.9985,12.7337,12.9157,225300.0],["2002-08-21",12.9405,13.015,12.742,13.015,196900.0],["2002-08-22",12.8661,13.197,12.8495,13.1226,215800.0],["2002-08-23",13.1226,13.1226,12.7254,12.742,89900.0],["2002-08-26",12.7585,13.0895,12.6592,13.0812,358100.0],["2002-08-27",13.0812,13.0812,12.5434,12.7006,466300.0],["2002-08-28",12.6096,12.6178,11.9146,12.2703,697300.0],["2002-08-29",12.8024,12.8024,11.8879,12.4283,367700.0],["2002-08-30",12.4699,12.5197,12.2121,12.3285,295600.0],["2002-09-03",12.3285,12.3285,11.7383,11.9461,426300.0],["2002-09-04",11.9711,12.4699,11.6385,12.4283,557200.0],["2002-09-05",12.2205,12.3285,11.8048,12.2537,349400.0],["2002-09-06",12.3867,12.553,12.2038,12.5447,401400.0],["2002-09-09",12.5447,12.5447,12.0126,12.3535,270700.0],["2002-09-10",12.1789,12.4782,12.1789,12.4449,410600.0],["2002-09-11",12.3867,12.5114,12.262,12.287,196500.0],["2002-09-12",12.1207,12.2122,12.0126,12.0708,167000.0],["2002-09-13",12.0708,12.3036,12.0126,12.3036,237300.0],["2002-09-16",12.3036,12.4699,12.1955,12.3784,117900.0],["2002-09-17",12.4615,12.5364,12.0376,12.1789,219800.0],["2002-09-18",12.1789,12.2121,11.7882,12.0209,354200.0],["2002-09-19",11.9378,11.9378,11.4723,11.5138,573100.0],["2002-09-20",11.597,11.6801,11.4723,11.597,298300.0],["2002-09-23",11.5138,11.5138,10.7656,10.9984,656000.0],["2002-09-24",10.8903,11.015,10.774,10.9984,544200.0],["2002-09-25",11.015,11.173,10.8488,10.9735,442700.0],["2002-09-26",11.0566,11.306,11.0234,11.173,345100.0],["2002-09-27",9.1446,9.2277,8.3132,8.3881,5982200.0],["2002-09-30",8.4213,8.8619,8.0223,8.6458,2019700.0],["2002-10-01",8.8203,9.0614,8.6042,8.9118,702100.0],["2002-10-02",8.812,9.1695,8.6957,8.6957,904500.0],["2002-10-03",8.5626,8.8785,8.4795,8.5543,512900.0],["2002-10-04",8.6291,8.6956,8.0722,8.5211,684900.0],["2002-10-07",8.3964,8.4213,7.9391,7.9391,546700.0],["2002-10-08",7.9391,8.2883,7.8976,8.1885,543700.0],["2002-10-09",8.1054,8.122,7.8311,8.0888,786200.0],["2002-10-10",8.0888,8.3797,7.8643,8.3797,741500.0],["2002-10-11",8.6042,8.8952,8.4795,8.8952,609100.0],["2002-10-14",8.8536,9.2111,8.7289,9.1362,592400.0],["2002-10-15",9.1861,9.394,8.9949,9.1861,515700.0],["2002-10-16",9.103,9.1363,8.6208,8.7289,278300.0],["2002-10-17",8.9783,9.0697,8.7289,8.9201,422700.0],["2002-10-18",9.0032,9.6434,8.571,9.5935,1379700.0],["2002-10-21",9.5602,9.9177,9.2942,9.8429,399600.0],["2002-10-22",9.8096,10.2585,9.7348,9.8595,716200.0],["2002-10-23",9.8346,9.926,9.5187,9.6683,362800.0],["2002-10-24",9.8512,9.8595,9.5353,9.7099,625500.0],["2002-10-25",9.7597,9.9759,9.5103,9.9676,367100.0],["2002-10-28",10.1422,10.1754,9.7016,9.8761,394500.0],["2002-10-29",9.793,10.0175,9.6267,9.9759,426500.0],["2002-10-30",9.9842,10.1089,9.8928,9.9759,493700.0],["2002-10-31",9.9759,10.3001,9.9343,10.1754,347900.0],["2002-11-01",10.1588,10.5495,9.9842,10.5495,323300.0],["2002-11-04",10.5994,10.7158,10.4497,10.6825,343400.0],["2002-11-05",10.6742,10.7656,10.4913,10.6825,538600.0],["2002-11-06",10.7656,10.7656,10.3915,10.6825,372900.0],["2002-11-07",10.6908,10.6908,10.4331,10.5744,395900.0],["2002-11-08",10.4913,10.5911,10.2502,10.4581,223500.0],["2002-11-11",10.4331,10.4331,10.2087,10.2669,252000.0],["2002-11-12",10.2668,10.5578,10.2003,10.3999,345100.0],["2002-11-13",10.4414,10.5162,10.2669,10.4747,537300.0],["2002-11-14",10.5162,10.5578,10.3915,10.5495,378300.0],["2002-11-15",10.4664,10.616,10.35,10.616,481900.0],["2002-11-18",10.7832,10.8584,10.5909,10.6578,216600.0],["2002-11-19",10.5993,10.7832,10.4906,10.6996,254700.0],["2002-11-20",10.5408,10.7414,10.4488,10.6327,345100.0],["2002-11-21",10.6327,10.9504,10.5909,10.8919,340300.0],["2002-11-22",10.9002,11.2179,10.3987,11.2179,475200.0],["2002-11-25",11.1343,11.3516,10.7414,11.1259,478700.0],["2002-11-26",11.0674,11.2597,10.9838,11.1092,295300.0],["2002-11-27",11.1928,11.385,11.0925,11.3683,257700.0],["2002-11-29",11.2429,11.4937,11.0758,11.2346,120400.0],["2002-12-02",11.3182,11.686,10.9922,11.3432,301800.0],["2002-12-03",11.2847,11.2847,10.9754,11.2011,280200.0],["2002-12-04",10.9922,11.151,10.8835,11.0423,268200.0],["2002-12-05",11.059,11.059,10.6076,10.6578,404300.0],["2002-12-06",10.616,10.616,10.2064,10.29,1132200.0],["2002-12-09",10.2733,10.2733,9.9473,10.1145,477800.0],["2002-12-10",10.2231,10.4572,10.173,10.4154,289200.0],["2002-12-11",10.4237,10.4237,10.1813,10.3652,361900.0],["2002-12-12",10.3067,10.4906,10.173,10.2816,217600.0],["2002-12-13",10.0727,10.5157,10.0643,10.0894,475500.0],["2002-12-16",10.0058,10.0058,9.5962,9.8637,970200.0],["2002-12-17",10.1145,10.4739,9.9556,9.9891,1649100.0],["2002-12-18",9.9974,10.2315,9.8888,10.0727,789500.0],["2002-12-19",10.0392,11.059,9.964,10.8668,2762800.0],["2002-12-20",10.9504,11.034,10.5073,10.6829,1017700.0],["2002-12-23",10.4488,10.9002,10.4488,10.9002,486400.0],["2002-12-24",10.8919,11.1175,10.7999,10.8668,412000.0],["2002-12-26",10.825,11.2931,10.6578,11.1426,568300.0],["2002-12-27",11.1593,11.1844,10.9253,11.059,322400.0],["2002-12-30",10.9504,11.0758,10.6996,11.0758,542400.0],["2002-12-31",10.9504,11.1593,10.708,11.0758,632800.0],["2003-01-02",11.1008,11.3516,11.0005,11.3265,491000.0],["2003-01-03",11.3265,11.3265,11.0758,11.3265,253600.0],["2003-01-06",11.3265,11.36,11.0089,11.0841,490800.0],["2003-01-07",11.1176,11.2764,11.0089,11.2179,319800.0],["2003-01-08",10.9504,11.151,10.9253,10.9587,330600.0],["2003-01-09",10.9922,11.4853,10.9922,11.4185,246700.0],["2003-01-10",11.4101,11.7278,11.2764,11.5188,254100.0],["2003-01-13",11.4185,11.6275,11.3265,11.5271,256700.0],["2003-01-14",11.3182,11.6107,11.2847,11.6024,283600.0],["2003-01-15",11.5355,11.6191,11.0005,11.385,487500.0],["2003-01-16",11.3934,11.3934,10.2315,10.29,2210400.0],["2003-01-17",10.407,10.7163,10.1981,10.5073,920800.0],["2003-01-21",10.4237,10.4237,10.0476,10.2398,475000.0],["2003-01-22",10.1145,10.2231,9.8386,10.2231,687800.0],["2003-01-23",10.2398,10.4488,10.081,10.4321,479400.0],["2003-01-24",10.4321,10.5157,10.0309,10.2816,390800.0],["2003-01-27",9.9891,10.081,9.5126,9.7885,764300.0],["2003-01-28",9.7885,9.9389,9.6296,9.8637,509300.0],["2003-01-29",9.7801,10.0894,9.6965,10.0894,478500.0],["2003-01-30",10.0476,10.0476,9.6547,9.6631,335700.0],["2003-01-31",9.6631,10.0309,9.6213,10.0142,450600.0],["2003-02-03",9.9974,10.1228,9.7634,9.7801,280900.0],["2003-02-04",9.6965,9.6965,9.5126,9.6046,477200.0],["2003-02-05",9.4457,9.6296,9.4207,9.5544,439800.0],["2003-02-06",9.2368,9.3204,9.0445,9.1114,825800.0],["2003-02-07",9.4039,9.9306,9.195,9.7216,1226400.0],["2003-02-10",9.6547,9.8637,9.5043,9.6296,705400.0],["2003-02-11",9.7049,9.847,9.6213,9.7383,364700.0],["2003-02-12",9.6547,9.7383,9.5293,9.6547,375100.0],["2003-02-13",9.6547,9.6965,9.4457,9.5544,464400.0],["2003-02-14",9.6129,10.0142,9.6046,9.8637,783200.0],["2003-02-18",9.8637,10.0977,9.8637,9.9974,263400.0],["2003-02-19",9.964,9.9724,9.7299,9.7801,206700.0],["2003-02-20",9.7634,9.7634,9.4875,9.5377,340600.0],["2003-02-21",9.3287,9.521,9.2284,9.4875,578200.0],["2003-02-24",9.4875,9.4875,9.1114,9.195,419900.0],["2003-02-25",9.2033,9.5043,9.1114,9.4959,679400.0],["2003-02-26",9.4039,9.6129,9.2786,9.4123,381800.0],["2003-02-27",9.4374,9.5711,9.3621,9.5293,175600.0],["2003-02-28",9.546,9.6213,9.4039,9.5962,242300.0],["2003-03-03",9.6046,9.6881,9.4792,9.4792,266600.0],["2003-03-04",9.4792,9.5126,9.195,9.2702,277200.0],["2003-03-05",9.2702,9.3621,9.0863,9.2033,371000.0],["2003-03-06",8.9943,9.3036,8.9943,9.1615,256000.0],["2003-03-07",9.103,9.4457,8.986,9.4457,266700.0],["2003-03-10",9.4457,9.4625,9.0445,9.0445,342300.0],["2003-03-11",9.1286,9.1623,8.8342,8.8426,420400.0],["2003-03-12",8.8426,8.9435,8.8089,8.8342,459400.0],["2003-03-13",8.9183,9.1791,8.8931,9.1455,244200.0],["2003-03-14",9.1707,9.4063,9.0445,9.2717,382000.0],["2003-03-17",9.238,10.0205,9.238,9.9868,546800.0],["2003-03-18",9.9868,10.0457,9.8438,10.0121,416800.0],["2003-03-19",9.9868,10.0709,9.8438,9.9616,241400.0],["2003-03-20",9.9616,10.0709,9.6166,10.0289,298300.0],["2003-03-21",10.113,10.2224,9.9279,10.2224,547300.0],["2003-03-24",10.0121,10.0121,9.5914,9.6839,247600.0],["2003-03-25",9.6755,9.8943,9.6419,9.8017,271800.0],["2003-03-26",9.6166,10.0962,9.5577,10.0962,473600.0],["2003-03-27",9.97,10.0289,9.8017,9.9363,408000.0],["2003-03-28",9.9279,10.0373,9.8438,9.8774,535100.0],["2003-03-31",9.8774,10.1046,9.7008,9.9952,573000.0],["2003-04-01",10.0289,10.0709,9.9111,9.9532,352900.0],["2003-04-02",10.0962,10.357,10.0625,10.3486,503300.0],["2003-04-03",10.3486,10.3822,10.1214,10.1635,267600.0],["2003-04-04",10.7272,11.0637,10.5926,10.601,1827200.0],["2003-04-07",10.6094,10.9796,10.3654,10.4664,776700.0],["2003-04-08",10.4664,10.6094,10.3907,10.4832,246400.0],["2003-04-09",10.5589,10.7609,10.4159,10.4411,251700.0],["2003-04-10",10.4411,10.5673,10.3907,10.5673,538000.0],["2003-04-11",10.6094,10.6178,10.3486,10.4159,229100.0],["2003-04-14",10.4327,10.6515,10.4327,10.6515,359800.0],["2003-04-15",10.6515,10.845,10.5337,10.6431,302900.0],["2003-04-16",10.7272,10.946,10.6347,10.7356,393700.0],["2003-04-17",10.7356,10.9796,10.5758,10.9796,414700.0],["2003-04-21",11.0217,11.1731,10.946,11.0806,588000.0],["2003-04-22",11.089,11.2993,10.9544,11.2152,437700.0],["2003-04-23",11.1479,11.6106,11.1058,11.6022,731700.0],["2003-04-24",11.4844,11.6948,11.2572,11.2572,1139500.0],["2003-04-25",11.1058,11.3834,11.0637,11.1815,445700.0],["2003-04-28",11.3919,11.619,11.1142,11.4171,418000.0],["2003-04-29",11.5601,11.7368,11.4844,11.7368,424600.0],["2003-04-30",11.7368,11.7957,11.5265,11.72,440500.0],["2003-05-01",11.6527,11.8967,11.5181,11.7789,451600.0],["2003-05-02",11.8041,12.2837,11.7873,12.0229,626600.0],["2003-05-05",12.107,12.1996,11.9472,12.0649,339800.0],["2003-05-06",12.0313,12.1911,11.8883,11.8883,379700.0],["2003-05-07",11.8462,12.0734,11.7452,12.0145,327200.0],["2003-05-08",11.964,12.0649,11.7873,11.7873,284000.0],["2003-05-09",11.863,12.2416,11.863,12.1996,483900.0],["2003-05-12",12.4099,12.494,12.3089,12.3342,348500.0],["2003-05-13",12.1659,12.494,12.1238,12.1996,663900.0],["2003-05-14",12.2332,12.2332,12.0397,12.0818,499000.0],["2003-05-15",11.9976,12.1407,11.9976,12.0986,525800.0],["2003-05-16",12.0397,12.0397,11.6948,11.7705,516900.0],["2003-05-19",11.6863,11.7368,11.5517,11.5601,521300.0],["2003-05-20",11.5685,11.7368,11.375,11.476,522000.0],["2003-05-21",11.5349,11.7368,11.4423,11.7032,570200.0],["2003-05-22",11.7285,11.9907,11.7285,11.8554,580200.0],["2003-05-23",11.9907,12.1091,11.8385,12.0245,880400.0],["2003-05-27",11.9399,11.9568,11.7624,11.8469,770200.0],["2003-05-28",11.923,11.9568,11.7877,11.8807,408100.0],["2003-05-29",11.9653,11.9738,11.7962,11.8807,383700.0],["2003-05-30",11.923,12.1344,11.7962,12.1344,621900.0],["2003-06-02",12.0499,12.3205,11.9738,12.0921,642400.0],["2003-06-03",12.0921,12.0921,11.8385,11.8638,762300.0],["2003-06-04",11.9061,12.0414,11.8723,12.0076,708400.0],["2003-06-05",12.0076,12.3035,11.8977,12.2528,743900.0],["2003-06-06",12.1767,12.5149,12.0499,12.1429,796100.0],["2003-06-09",11.9061,11.9907,11.3142,11.4157,993600.0],["2003-06-10",11.8216,11.8216,11.4072,11.5763,1097600.0],["2003-06-11",11.5002,11.5002,11.1451,11.2465,1620700.0],["2003-06-12",11.2888,11.3311,11.0013,11.162,691300.0],["2003-06-13",11.2465,11.441,10.9421,11.2635,1663300.0],["2003-06-16",11.4579,11.8385,11.4157,11.7285,961700.0],["2003-06-17",11.8385,11.8385,11.6186,11.7962,905500.0],["2003-06-18",11.6271,11.7539,11.4918,11.6017,462900.0],["2003-06-19",11.6271,11.7539,11.3226,11.3818,1047300.0],["2003-06-20",11.5679,11.6947,11.3649,11.6778,488400.0],["2003-06-23",11.4241,11.7793,11.4241,11.6271,540500.0],["2003-06-24",11.3311,11.5763,11.0943,11.3142,1486100.0],["2003-06-25",11.3057,11.4157,11.1789,11.3734,1087900.0],["2003-06-26",11.2973,11.3734,11.052,11.162,1375200.0],["2003-06-27",11.2465,11.4579,11.2465,11.2804,684800.0],["2003-06-30",11.441,11.6271,11.1704,11.1789,2160800.0],["2003-07-01",11.1789,11.6693,10.9337,11.6271,3421600.0],["2003-07-02",11.5848,11.6862,11.551,11.644,1556100.0],["2003-07-03",11.5679,11.6186,11.4495,11.4579,230000.0],["2003-07-07",11.5425,11.9738,11.5425,11.923,951400.0],["2003-07-08",11.8807,12.1767,11.8554,11.9907,1019800.0],["2003-07-09",11.9653,12.1175,11.8807,12.0837,912400.0],["2003-07-10",11.9399,12.0499,11.8892,12.0076,925400.0],["2003-07-11",11.9399,12.1683,11.9399,12.1513,673600.0],["2003-07-14",12.2359,12.3881,12.126,12.1936,828600.0],["2003-07-15",12.1767,12.1767,11.8638,11.9484,808800.0],["2003-07-16",11.9569,12.219,11.8554,11.9653,575700.0],["2003-07-17",12.0499,12.1344,11.7793,11.9315,712900.0],["2003-07-18",12.5995,13.2083,12.4219,12.8278,2856300.0],["2003-07-21",12.6756,12.8025,12.3289,12.3289,1772700.0],["2003-07-22",12.4304,12.887,12.4219,12.7771,977300.0],["2003-07-23",12.8701,12.9716,12.7433,12.8701,638700.0],["2003-07-24",12.8701,13.0984,12.701,12.701,451400.0],["2003-07-25",12.701,12.8447,12.6841,12.7686,540800.0],["2003-07-28",12.6841,12.9208,12.5741,12.9208,524500.0],["2003-07-29",12.8109,13.0984,12.7517,12.8786,444700.0],["2003-07-30",12.8532,13.0223,12.7433,12.8701,350400.0],["2003-07-31",12.8786,13.1491,12.8701,13.073,776900.0],["2003-08-01",12.8955,13.1576,12.8616,13.0392,452100.0],["2003-08-04",12.9377,12.9969,12.6925,12.8955,424100.0],["2003-08-05",12.8109,12.8955,12.7348,12.7771,275900.0],["2003-08-06",12.6841,12.8109,12.2613,12.3796,515200.0],["2003-08-07",12.2444,12.4896,12.126,12.3712,299000.0],["2003-08-08",12.4727,12.794,12.4135,12.7433,322400.0],["2003-08-11",12.7433,12.8532,12.4219,12.6841,286400.0],["2003-08-12",12.6841,12.8955,12.6502,12.887,450300.0],["2003-08-13",12.9039,12.9969,12.6502,12.8278,472800.0],["2003-08-14",12.8363,12.8616,12.6841,12.8616,169800.0],["2003-08-15",12.9462,13.0477,12.8194,12.9039,147700.0],["2003-08-18",12.9293,13.1914,12.887,13.1576,329300.0],["2003-08-19",13.09,13.2168,12.8955,13.1069,469400.0],["2003-08-20",12.8955,13.09,12.8616,12.9208,546200.0],["2003-08-21",12.9631,13.4451,12.9039,13.4367,956000.0],["2003-08-22",13.3775,13.4113,12.7771,12.887,458000.0],["2003-08-25",12.8701,12.9631,12.7263,12.8363,182100.0],["2003-08-26",12.8447,12.98,12.5995,12.9208,210100.0],["2003-08-27",12.8786,12.9124,12.7855,12.8109,222300.0],["2003-08-28",12.8194,12.8532,12.5319,12.6587,666100.0],["2003-08-29",12.7437,12.8286,12.5822,12.7691,347100.0],["2003-09-02",12.7437,13.007,12.5737,12.973,553700.0],["2003-09-03",12.7606,13.126,12.7606,13.126,646100.0],["2003-09-04",12.956,13.3638,12.8711,13.1684,672300.0],["2003-09-05",13.2109,13.6442,13.2024,13.2109,510200.0],["2003-09-08",13.2449,13.3978,13.126,13.1939,253300.0],["2003-09-09",13.109,13.1684,12.8201,12.8881,457500.0],["2003-09-10",12.8881,12.9815,12.6502,12.6502,326100.0],["2003-09-11",12.6502,12.9051,12.6502,12.8201,241100.0],["2003-09-12",12.7437,12.7861,12.5483,12.6502,502100.0],["2003-09-15",12.7267,13.041,12.7012,13.007,494400.0],["2003-09-16",12.9815,13.3384,12.9645,13.2874,331600.0],["2003-09-17",13.2024,13.2024,12.9645,12.9815,196700.0],["2003-09-18",12.9985,13.2534,12.9391,13.1769,188900.0],["2003-09-19",13.1684,13.2534,13.024,13.2024,209300.0],["2003-09-22",13.0665,13.2194,12.8796,13.1854,247300.0],["2003-09-23",13.2449,13.4828,13.1684,13.3978,320600.0],["2003-09-24",13.4063,13.4063,12.9476,13.024,227400.0],["2003-09-25",13.0325,13.0325,12.5907,12.7012,373100.0],["2003-09-26",12.6417,12.7352,12.4888,12.5058,209200.0],["2003-09-29",12.5907,12.6077,12.098,12.5143,515700.0],["2003-09-30",12.3613,12.4463,12.064,12.1235,736400.0],["2003-10-01",12.1405,12.7352,12.1235,12.6162,654100.0],["2003-10-02",12.6587,12.7352,12.4888,12.6587,268800.0],["2003-10-03",12.8286,13.1599,12.7776,13.126,410800.0],["2003-10-06",13.0665,13.2279,12.9221,13.2279,320300.0],["2003-10-07",13.126,13.2109,12.9476,13.2024,237100.0],["2003-10-08",13.126,13.3044,13.0835,13.2364,236900.0],["2003-10-09",13.3129,13.5932,13.2024,13.3893,348900.0],["2003-10-10",13.3384,13.6952,13.3384,13.5762,303200.0],["2003-10-13",13.5677,14.018,13.5677,13.9925,339800.0],["2003-10-14",13.9076,14.0095,13.7716,13.9076,274200.0],["2003-10-15",13.9246,13.9331,13.5762,13.7631,263100.0],["2003-10-16",13.7971,13.9161,13.6527,13.7037,213400.0],["2003-10-17",13.7632,13.8736,13.5932,13.6867,305300.0],["2003-10-20",13.6272,13.967,13.6272,13.8056,311000.0],["2003-10-21",13.7207,13.7631,13.4318,13.5168,380100.0],["2003-10-22",13.4318,13.5168,13.2534,13.2534,372900.0],["2003-10-23",13.1684,13.1939,12.9136,13.126,598500.0],["2003-10-24",13.041,13.126,12.7437,12.9051,643500.0],["2003-10-27",12.9136,13.5423,12.9136,13.4403,496000.0],["2003-10-28",13.3808,13.5253,13.2534,13.4318,333900.0],["2003-10-29",13.5508,13.9076,13.5083,13.8226,397700.0],["2003-10-30",13.9331,14.035,13.8056,13.9501,397200.0],["2003-10-31",14.001,14.018,13.7377,13.8056,365300.0],["2003-11-03",13.8906,14.2984,13.8396,14.1794,492500.0],["2003-11-04",14.0605,14.5193,14.035,14.2814,447000.0],["2003-11-05",14.1624,14.2474,13.9586,14.2219,312300.0],["2003-11-06",14.2219,14.4258,14.103,14.3494,359800.0],["2003-11-07",14.3494,14.4428,14.2559,14.3579,273300.0],["2003-11-10",14.1879,14.1879,13.7207,13.7631,647600.0],["2003-11-11",13.7716,14.0775,13.7716,13.9585,265200.0],["2003-11-12",13.9585,14.2899,13.9416,14.2899,336900.0],["2003-11-13",14.2049,14.3409,14.137,14.1879,144600.0],["2003-11-14",14.1879,14.4003,14.018,14.103,212700.0],["2003-11-17",13.9755,13.9755,13.6442,13.9585,437700.0],["2003-11-18",13.9076,13.9076,13.0155,13.1684,1414100.0],["2003-11-19",13.1769,13.7207,13.1769,13.6697,570700.0],["2003-11-20",13.5083,13.6782,13.2194,13.4148,588200.0],["2003-11-21",13.4831,13.8671,13.4831,13.7391,307200.0],["2003-11-24",13.8074,14.0804,13.7476,14.0804,219400.0],["2003-11-25",14.0292,14.0804,13.8927,14.0719,267400.0],["2003-11-26",14.0719,14.089,13.6794,13.9183,183500.0],["2003-11-28",14.0634,14.089,13.9951,14.0207,104000.0],["2003-12-01",14.0804,14.6095,13.9354,14.5669,689200.0],["2003-12-02",14.5754,14.6522,14.3791,14.5071,419200.0],["2003-12-03",14.5669,14.7034,14.4047,14.4389,381100.0],["2003-12-04",14.2853,14.3791,13.7306,13.9439,428300.0],["2003-12-05",13.9524,13.961,13.7647,13.7818,327000.0],["2003-12-08",13.7903,13.978,13.705,13.8159,371000.0],["2003-12-09",13.9012,13.9524,13.6026,13.6026,628700.0],["2003-12-10",13.5855,13.7306,13.3978,13.577,374900.0],["2003-12-11",13.577,13.577,13.3636,13.449,606000.0],["2003-12-12",13.5258,13.6452,13.338,13.6026,374000.0],["2003-12-15",13.6879,13.8927,13.4319,13.8586,762400.0],["2003-12-16",13.8586,13.9012,13.4148,13.8586,382200.0],["2003-12-17",13.7732,13.9354,13.5684,13.8671,376600.0],["2003-12-18",13.8415,14.2084,13.7647,14.089,467200.0],["2003-12-19",14.0975,14.1658,13.6111,14.0634,787000.0],["2003-12-22",14.0207,14.1572,13.7647,14.1572,387100.0],["2003-12-23",14.0548,14.1231,13.9439,14.1231,357900.0],["2003-12-24",14.1231,14.1231,14.0378,14.0463,118400.0],["2003-12-26",14.0378,14.2682,14.0378,14.2084,100100.0],["2003-12-29",14.1743,14.5071,14.1743,14.4815,309100.0],["2003-12-30",14.3365,14.5754,14.2511,14.5071,256100.0],["2003-12-31",14.4218,14.5498,14.3364,14.3791,354700.0],["2004-01-02",14.3791,14.6351,14.3023,14.4474,332800.0],["2004-01-05",14.5327,15.0277,14.5327,15.0191,665300.0],["2004-01-06",14.9253,14.9935,14.7375,14.8911,470400.0],["2004-01-07",14.7631,15.0789,14.7205,15.0789,379200.0],["2004-01-08",15.1045,15.352,15.0106,15.3264,388000.0],["2004-01-09",15.2325,15.3946,15.0703,15.1301,518300.0],["2004-01-12",15.0191,15.3178,15.0191,15.2837,365700.0],["2004-01-13",15.1727,15.3519,15.1557,15.3519,289600.0],["2004-01-14",15.3605,15.6592,15.3605,15.6506,646300.0],["2004-01-15",15.8128,15.8298,15.4885,15.7957,346400.0],["2004-01-16",15.7957,16.2565,15.7018,16.0944,591700.0],["2004-01-20",15.9578,16.1797,15.8298,16.0005,662100.0],["2004-01-21",15.8725,15.9834,15.7274,15.8725,501700.0],["2004-01-22",15.7445,15.9834,15.7445,15.881,316900.0],["2004-01-23",15.4885,16.4186,15.4031,16.2138,697600.0],["2004-01-26",16.2138,16.4272,16.1029,16.4101,313100.0],["2004-01-27",16.2565,16.2906,16.0944,16.12,414700.0],["2004-01-28",16.12,16.1797,15.5312,15.5482,401300.0],["2004-01-29",15.5397,15.9578,15.4544,15.9152,372800.0],["2004-01-30",15.7445,15.7445,15.2837,15.2837,587900.0],["2004-02-02",15.0959,15.5312,15.0959,15.4458,459200.0],["2004-02-03",15.4544,15.5397,15.3861,15.3946,341400.0],["2004-02-04",15.4031,15.4629,15.0959,15.3434,489900.0],["2004-02-05",15.3434,15.5738,15.1898,15.5567,291600.0],["2004-02-06",15.5568,15.8725,15.48,15.8384,169000.0],["2004-02-09",15.8384,15.9322,15.736,15.7445,286300.0],["2004-02-10",15.8896,16.1712,15.8554,16.1712,250300.0],["2004-02-11",16.0858,16.1712,15.8896,16.1626,234400.0],["2004-02-12",16.0261,16.0944,15.8213,15.8981,158400.0],["2004-02-13",15.881,16.12,15.881,16.12,268000.0],["2004-02-17",16.1285,16.3674,16.0261,16.2821,387000.0],["2004-02-18",16.1797,16.3504,16.0261,16.1114,286800.0],["2004-02-19",15.9578,16.2224,15.8128,15.8128,420800.0],["2004-02-20",15.8469,16.0005,15.5226,15.8725,325800.0],["2004-02-23",15.7616,15.8298,15.3775,15.6165,271200.0],["2004-02-24",15.608,15.9749,15.4458,15.7445,319900.0],["2004-02-25",15.7701,15.8469,15.4885,15.8469,164100.0],["2004-02-26",15.8384,16.1114,15.6592,16.1114,299100.0],["2004-02-27",16.0261,16.0346,15.7445,15.9322,434800.0],["2004-03-01",15.8128,16.0432,15.7957,16.0176,395800.0],["2004-03-02",16.1029,16.1456,15.8725,16.0176,273400.0],["2004-03-03",15.9322,16.1456,15.5909,16.0858,298800.0],["2004-03-04",16.0944,16.1712,15.8554,16.1541,161000.0],["2004-03-05",16.0858,16.2565,15.9834,16.2138,274900.0],["2004-03-08",16.1456,16.2309,15.7872,15.7872,207800.0],["2004-03-09",15.9152,15.9237,15.5909,15.9152,288400.0],["2004-03-10",15.8895,16.0779,15.4783,15.6325,378400.0],["2004-03-11",15.6325,15.6325,14.8958,14.9044,685500.0],["2004-03-12",14.9901,15.4355,14.8958,15.4355,332200.0],["2004-03-15",15.4184,15.4269,14.8616,14.8701,255900.0],["2004-03-16",14.7674,15.1271,14.7502,14.9815,403700.0],["2004-03-17",15.1614,15.5297,15.1528,15.2984,360500.0],["2004-03-18",15.247,15.247,14.7502,15.0243,674400.0],["2004-03-19",15.0243,15.4612,14.9215,15.1357,445400.0],["2004-03-22",15.1357,15.1357,14.8359,15.0757,418100.0],["2004-03-23",15.0843,15.3156,14.8616,15.1871,316900.0],["2004-03-24",15.1785,15.4012,15.1357,15.1528,354700.0],["2004-03-25",15.2899,15.6496,15.247,15.6068,508900.0],["2004-03-26",15.5725,15.7267,15.3327,15.444,497700.0],["2004-03-29",15.504,15.8638,15.4526,15.8124,273700.0],["2004-03-30",15.8124,16.1379,15.701,16.0779,408800.0],["2004-03-31",16.0351,16.3349,15.9751,16.2578,414800.0],["2004-04-01",16.1721,16.3777,16.0437,16.1721,399900.0],["2004-04-02",16.2749,16.2749,16.1122,16.2321,601500.0],["2004-04-05",16.2749,17.1315,16.2749,16.9002,1162600.0],["2004-04-06",16.6176,17.1315,16.609,16.9688,635200.0],["2004-04-07",16.9174,17.1315,16.7889,16.9688,236100.0],["2004-04-08",17.1229,17.1229,16.746,16.8488,218400.0],["2004-04-12",16.746,17.1315,16.6433,16.7375,342200.0],["2004-04-13",16.9516,16.9516,16.3178,16.4634,294100.0],["2004-04-14",16.2321,16.5747,16.1036,16.3948,387600.0],["2004-04-15",16.5662,16.6176,16.2664,16.412,384900.0],["2004-04-16",16.3178,16.5319,16.2749,16.5319,358700.0],["2004-04-19",16.4462,16.5919,16.3948,16.4719,409900.0],["2004-04-20",16.4462,16.6433,16.1293,16.2835,491400.0],["2004-04-21",16.2664,16.4634,16.1293,16.3777,428700.0],["2004-04-22",16.4462,17.0887,16.3606,17.0887,436700.0],["2004-04-23",16.7889,16.7889,15.1014,15.4269,2645600.0],["2004-04-26",15.4269,15.7182,15.2128,15.4098,906600.0],["2004-04-27",15.3327,15.4955,15.1357,15.2299,769600.0],["2004-04-28",15.0757,15.1956,14.913,14.9472,926700.0],["2004-04-29",14.8187,14.9387,14.3562,14.716,795400.0],["2004-04-30",14.7759,14.8359,14.4333,14.5361,725300.0],["2004-05-03",14.5446,14.5618,14.1849,14.3905,885200.0],["2004-05-04",14.519,14.5618,14.2363,14.3819,547400.0],["2004-05-05",14.3819,14.5447,14.3048,14.519,353800.0],["2004-05-06",14.4333,14.4333,14.1335,14.1849,574300.0],["2004-05-07",14.005,14.3134,13.5682,13.611,725000.0],["2004-05-10",13.5767,13.6881,13.2855,13.4225,500400.0],["2004-05-11",13.6624,13.7309,13.4654,13.4654,398300.0],["2004-05-12",13.4482,13.6881,13.1656,13.6195,536800.0],["2004-05-13",13.6452,13.6795,13.3112,13.354,438000.0],["2004-05-14",13.4911,13.6966,13.157,13.5853,648100.0],["2004-05-17",13.4911,13.4911,13.1484,13.3197,812800.0],["2004-05-18",13.2769,13.4739,13.2684,13.3797,410500.0],["2004-05-19",13.3797,13.748,13.3797,13.5767,638200.0],["2004-05-20",13.5767,13.7566,13.5082,13.7138,669700.0],["2004-05-21",13.7052,14.005,13.6966,13.7994,444400.0],["2004-05-24",14.0136,14.0393,13.611,13.748,319300.0],["2004-05-25",13.7566,13.9622,13.6281,13.9622,689400.0],["2004-05-26",13.8937,14.0907,13.868,13.9879,693300.0],["2004-05-27",14.0478,14.0478,13.7737,13.8337,803400.0],["2004-05-28",13.8423,13.9707,13.7909,13.8594,509900.0],["2004-06-01",13.8936,14.1335,13.8851,14.0907,552900.0],["2004-06-02",14.0992,14.0992,13.9707,14.005,526500.0],["2004-06-03",13.9365,14.0136,13.9193,13.9193,609500.0],["2004-06-04",13.9279,13.9879,13.4225,13.5425,1090600.0],["2004-06-07",13.7052,13.7994,13.354,13.4397,1752600.0],["2004-06-08",13.3369,13.611,13.2769,13.5253,1621600.0],["2004-06-09",13.6114,13.7662,13.0951,13.1037,1723400.0],["2004-06-10",13.1037,13.1295,12.9058,13.1123,954200.0],["2004-06-14",13.0349,13.0865,12.8026,12.9058,776500.0],["2004-06-15",12.9833,13.1295,12.7854,12.8542,1075800.0],["2004-06-16",9.774,10.5398,9.6708,10.2042,9717800.0],["2004-06-17",10.2817,10.3677,10.1956,10.3161,2666100.0],["2004-06-18",10.3161,10.3677,10.1182,10.1784,1115000.0],["2004-06-21",10.0924,10.1526,9.6708,9.7138,1497700.0],["2004-06-22",9.7912,9.8429,9.4127,9.5417,2946800.0],["2004-06-23",9.5417,9.8429,9.5417,9.7912,1227700.0],["2004-06-24",9.7654,9.7654,9.688,9.731,1164800.0],["2004-06-25",9.645,9.7396,9.5761,9.6278,1319700.0],["2004-06-28",9.6364,9.645,9.5331,9.6192,872800.0],["2004-06-29",9.6364,9.6966,9.5847,9.6364,1468300.0],["2004-06-30",9.7224,9.8343,9.5933,9.7568,903400.0],["2004-07-01",9.8429,9.8945,9.6364,9.8515,1183100.0],["2004-07-02",9.8429,9.8945,9.7998,9.8773,1160200.0],["2004-07-06",9.8256,9.8687,9.5503,9.6278,725500.0],["2004-07-07",9.6106,9.7224,9.4471,9.4557,1244600.0],["2004-07-08",9.4557,9.5933,9.3524,9.4729,1227300.0],["2004-07-09",9.4643,9.5245,9.4299,9.4987,1023600.0],["2004-07-12",9.4987,9.4987,9.3352,9.4729,718200.0],["2004-07-13",9.4127,9.4987,9.3782,9.4643,973000.0],["2004-07-14",9.4643,9.4901,9.4127,9.4643,1104500.0],["2004-07-15",9.4557,9.4729,9.4127,9.4643,1122700.0],["2004-07-16",9.5073,9.5073,9.3094,9.3438,568700.0],["2004-07-19",9.3352,9.4643,9.0771,9.3869,1054100.0],["2004-07-20",9.3868,9.4385,9.232,9.4213,920100.0],["2004-07-21",9.4643,9.4901,9.1287,9.1287,754000.0],["2004-07-22",9.1287,9.1632,8.8362,9.1115,929200.0],["2004-07-23",9.0427,9.2148,8.9308,8.9911,1066700.0],["2004-07-26",8.948,9.1201,8.9222,9.0857,806700.0],["2004-07-27",9.0771,9.4299,9.0771,9.4299,737000.0],["2004-07-28",9.3782,9.4041,9.2664,9.3869,819000.0],["2004-07-29",9.3008,9.5847,9.3008,9.5675,449000.0],["2004-07-30",9.5159,9.5847,9.4213,9.4643,416900.0],["2004-08-02",9.3094,9.5073,9.2922,9.4643,477900.0],["2004-08-03",9.3782,9.4987,9.0857,9.0943,826000.0],["2004-08-04",9.0943,9.4385,9.0685,9.2836,596100.0],["2004-08-05",9.3696,9.3696,9.2406,9.2664,775500.0],["2004-08-06",9.1804,9.3008,9.1459,9.3008,1042700.0],["2004-08-09",9.3094,9.3869,9.1976,9.2406,688900.0],["2004-08-10",9.3266,9.6364,9.3008,9.6192,574000.0],["2004-08-11",9.6192,9.6192,9.2922,9.4643,878800.0],["2004-08-12",9.3782,9.5245,9.3782,9.4385,538800.0],["2004-08-13",9.4471,9.6019,9.4213,9.5073,477300.0],["2004-08-16",9.5073,9.817,9.5073,9.7482,499700.0],["2004-08-17",9.7482,9.8773,9.6966,9.817,485100.0],["2004-08-18",9.774,9.8945,9.7482,9.8773,575700.0],["2004-08-19",9.8084,10.0063,9.774,9.9547,574700.0],["2004-08-20",10.0235,10.23,9.9375,10.1784,451500.0],["2004-08-23",10.1526,10.3677,10.144,10.3247,768600.0],["2004-08-24",10.3247,10.4451,10.1526,10.2042,731000.0],["2004-08-25",10.1784,10.3935,10.101,10.3419,598600.0],["2004-08-26",10.3419,10.4107,10.2817,10.3677,569200.0],["2004-08-27",10.3935,10.4968,10.3505,10.4537,402500.0],["2004-08-30",10.3247,10.4537,10.2214,10.3247,339700.0],["2004-08-31",10.4365,10.4968,10.2386,10.4021,381200.0],["2004-09-01",10.4709,10.6688,10.3849,10.4709,442800.0],["2004-09-02",10.4795,10.5226,10.3849,10.4881,424700.0],["2004-09-03",10.5141,10.6006,10.4535,10.5574,403100.0],["2004-09-07",10.7304,10.8256,10.618,10.817,646500.0],["2004-09-08",10.9035,10.9468,10.4449,10.4708,677200.0],["2004-09-09",10.4708,10.6699,10.4103,10.618,614900.0],["2004-09-10",10.618,10.6699,10.4708,10.5314,411700.0],["2004-09-13",10.5401,10.6526,10.5141,10.592,523100.0],["2004-09-14",10.592,10.6785,10.5747,10.6439,353800.0],["2004-09-15",9.5189,9.5189,8.9132,8.9132,3243700.0],["2004-09-16",8.7834,9.1901,8.7574,9.0776,997700.0],["2004-09-17",9.2334,9.2593,9.0863,9.242,721400.0],["2004-09-20",8.5238,9.3545,8.5238,9.2766,705100.0],["2004-09-21",9.2853,9.6487,9.2853,9.6228,1006400.0],["2004-09-22",9.6228,9.6228,9.3199,9.3718,740900.0],["2004-09-23",9.3632,9.4497,9.3026,9.4497,339100.0],["2004-09-24",9.4151,9.5189,9.3545,9.3718,379300.0],["2004-09-27",9.2853,9.3545,9.1295,9.1988,593600.0],["2004-09-28",9.242,9.2853,8.9997,9.0257,560100.0],["2004-09-29",8.9911,9.2161,8.9738,9.1815,474300.0],["2004-09-30",9.1382,9.2767,9.1036,9.1468,363600.0],["2004-10-01",9.2593,9.2593,9.043,9.043,1000900.0],["2004-10-04",9.1988,9.467,9.1901,9.467,671700.0],["2004-10-05",9.5189,9.5363,9.3026,9.3286,581700.0],["2004-10-06",9.3286,9.4497,9.242,9.3026,435700.0],["2004-10-07",9.2593,9.2766,8.9997,9.0084,790700.0],["2004-10-08",9.043,9.1295,8.7142,8.7142,920700.0],["2004-10-11",8.8007,8.8786,8.6622,8.6622,541100.0],["2004-10-12",8.7401,8.7401,8.593,8.6536,688500.0],["2004-10-13",8.6536,8.7401,8.6363,8.6709,803800.0],["2004-10-14",8.6709,8.6882,8.5411,8.5411,464800.0],["2004-10-15",8.5497,8.6882,8.5497,8.5497,768300.0],["2004-10-18",8.6363,8.6363,8.3074,8.3074,849700.0],["2004-10-19",8.1344,8.4286,8.0305,8.0305,1331100.0],["2004-10-20",8.4632,9.3459,8.2988,9.1728,3241500.0],["2004-10-21",9.1728,9.2247,9.0343,9.069,1348000.0],["2004-10-22",9.0863,9.1555,8.8094,8.844,716800.0],["2004-10-25",8.818,9.1209,8.7574,9.1209,679700.0],["2004-10-26",9.0343,9.0517,8.8353,8.8699,623800.0],["2004-10-27",8.9478,9.1641,8.9478,9.1209,998500.0],["2004-10-28",9.1209,9.1728,9.0517,9.1382,489600.0],["2004-10-29",9.1382,9.1728,9.0084,9.0257,486700.0],["2004-11-01",9.0603,9.1382,8.9738,9.0343,726200.0],["2004-11-02",9.0863,9.1295,8.9478,9.0084,568100.0],["2004-11-03",9.0863,9.268,9.0863,9.1815,1121800.0],["2004-11-04",9.1295,9.2161,9.0949,9.1728,669900.0],["2004-11-05",9.1728,9.3459,9.1209,9.3199,516600.0],["2004-11-08",9.3805,9.4324,9.2853,9.3286,743300.0],["2004-11-09",9.5189,9.6834,9.4324,9.493,1015800.0],["2004-11-10",9.5709,9.7526,9.4238,9.7439,2549700.0],["2004-11-11",9.8305,9.9516,9.692,9.8651,990200.0],["2004-11-12",9.9516,10.1939,9.8218,10.1766,1154900.0],["2004-11-15",10.1766,10.3237,10.1334,10.2718,723400.0],["2004-11-16",10.1853,10.2891,10.1507,10.2199,499100.0],["2004-11-17",10.2372,10.4362,10.2372,10.3757,1424300.0],["2004-11-18",10.3324,10.6872,10.2891,10.3757,2432100.0],["2004-11-19",10.2891,10.2978,9.9862,10.0295,1229500.0],["2004-11-22",10.0382,10.1334,9.8478,10.0901,614500.0],["2004-11-23",10.0035,10.142,9.9257,10.0555,328600.0],["2004-11-24",9.9603,10.3324,9.9516,10.2978,344600.0],["2004-11-26",10.3324,10.4189,10.2545,10.2891,151400.0],["2004-11-29",10.341,10.4103,10.1507,10.2891,425700.0],["2004-11-30",10.3151,10.3151,10.168,10.1766,348000.0],["2004-12-01",10.1853,10.4276,10.1593,10.4189,626500.0],["2004-12-02",10.3754,10.5147,10.2535,10.2797,1777000.0],["2004-12-03",10.2797,10.4015,10.21,10.3232,407300.0],["2004-12-06",10.6626,10.7932,10.4886,10.7497,1636200.0],["2004-12-07",10.7497,10.8193,10.593,10.6539,883300.0],["2004-12-08",10.6539,10.7497,10.6539,10.6975,352800.0],["2004-12-09",10.5756,10.7062,10.3754,10.68,605400.0],["2004-12-10",10.6713,10.7758,10.6017,10.6975,397000.0],["2004-12-13",10.7845,10.7932,10.6887,10.7758,481700.0],["2004-12-14",10.8193,11.0195,10.7497,11.0195,1070400.0],["2004-12-15",11.0195,11.1936,10.8454,10.8802,887800.0],["2004-12-16",10.8802,10.9064,10.6626,10.8541,915800.0],["2004-12-17",10.8019,10.8802,10.7584,10.8802,504400.0],["2004-12-20",10.8802,10.8802,10.7932,10.8367,817000.0],["2004-12-21",10.8454,11.1153,10.8454,11.0804,1904900.0],["2004-12-22",11.0804,11.2893,11.0021,11.2545,607000.0],["2004-12-23",11.211,11.7507,11.2023,11.5679,999200.0],["2004-12-27",11.6636,11.6636,11.4025,11.4721,415400.0],["2004-12-28",11.5592,11.5766,11.3938,11.5156,329300.0],["2004-12-29",11.446,11.5766,11.4373,11.5069,412400.0],["2004-12-30",11.446,11.6723,11.446,11.5853,335600.0],["2004-12-31",11.5505,11.8638,11.5505,11.7507,733900.0],["2005-01-03",11.7507,11.8203,11.2458,11.2632,689300.0],["2005-01-04",11.2632,11.4286,10.9499,11.0282,611900.0],["2005-01-05",11.0282,11.0978,10.6365,10.6452,688100.0],["2005-01-06",10.6104,10.8802,10.6104,10.8193,546000.0],["2005-01-07",10.8193,11.0369,10.5321,10.7497,573400.0],["2005-01-10",10.6626,10.8715,10.5756,10.7758,392400.0],["2005-01-11",11.1762,11.4025,10.9847,10.9847,1048300.0],["2005-01-12",11.0717,11.3067,10.8976,11.2806,705100.0],["2005-01-13",11.2284,11.3416,11.0543,11.1501,540900.0],["2005-01-14",11.2284,11.3068,11.0891,11.3068,353700.0],["2005-01-18",11.2023,11.3677,11.0195,11.2632,560300.0],["2005-01-19",11.3938,11.3938,11.0891,11.1501,321700.0],["2005-01-20",11.0369,11.0543,10.5843,10.7149,908400.0],["2005-01-21",10.8367,11.359,10.7671,10.8454,1643300.0],["2005-01-24",10.7932,10.8628,10.4624,10.5408,621500.0],["2005-01-25",10.6017,10.7323,10.5582,10.6539,390700.0],["2005-01-26",10.741,11.0456,10.6888,10.976,475500.0],["2005-01-27",10.9064,11.5592,10.7932,11.5069,1489300.0],["2005-01-28",11.5069,11.5679,11.3764,11.5069,871400.0],["2005-01-31",11.5069,11.6984,11.4199,11.5853,723800.0],["2005-02-01",11.5766,11.7071,11.446,11.6636,799700.0],["2005-02-02",11.6114,11.6636,11.4634,11.6027,336300.0],["2005-02-03",11.6027,11.6027,11.2197,11.3938,473100.0],["2005-02-04",11.3851,11.7507,11.3329,11.7507,957300.0],["2005-02-07",11.7507,11.9596,11.6636,11.7681,499300.0],["2005-02-08",11.7507,11.8464,11.5331,11.6201,453800.0],["2005-02-09",11.7768,11.7768,11.5243,11.5679,639500.0],["2005-02-10",11.5679,11.6114,11.2284,11.359,610000.0],["2005-02-11",11.3154,11.5156,11.1936,11.3764,895500.0],["2005-02-14",11.4895,11.6288,11.4199,11.5244,520000.0],["2005-02-15",11.6114,11.7333,11.5505,11.7333,532600.0],["2005-02-16",11.7071,11.8377,11.6114,11.7855,619300.0],["2005-02-17",11.8551,11.8551,11.6636,11.6984,542100.0],["2005-02-18",11.6984,11.8203,11.681,11.7594,803100.0],["2005-02-22",11.8203,11.8899,11.5243,11.5505,582100.0],["2005-02-23",11.5592,11.6201,11.4373,11.4547,487500.0],["2005-02-24",11.4112,11.4808,11.1501,11.4808,509900.0],["2005-02-25",11.4373,11.742,11.4373,11.7333,312600.0],["2005-02-28",11.6897,11.7071,11.5418,11.681,495800.0],["2005-03-01",11.6549,11.8377,11.6114,11.8116,370400.0],["2005-03-02",11.6897,11.7768,11.5766,11.6897,892600.0],["2005-03-03",11.7071,11.7855,11.5331,11.681,739400.0],["2005-03-04",11.7594,11.8638,11.6288,11.8638,477200.0],["2005-03-07",11.8812,12.4296,11.8725,12.36,1429500.0],["2005-03-08",12.36,12.3861,12.0031,12.1075,701000.0],["2005-03-09",12.1075,12.2294,11.9596,12.0901,740800.0],["2005-03-10",12.1772,12.2642,12.0118,12.1423,354900.0],["2005-03-11",12.1424,12.2468,12.064,12.1859,390900.0],["2005-03-14",12.2033,12.3077,12.0988,12.1772,321000.0],["2005-03-15",12.2646,12.2646,12.011,12.1159,464700.0],["2005-03-16",12.0722,12.2122,11.9497,11.9847,301000.0],["2005-03-17",11.9935,12.0634,11.7485,11.9497,384800.0],["2005-03-18",11.9585,11.9585,11.5998,11.5998,760500.0],["2005-03-21",11.6348,11.661,11.4336,11.6085,343900.0],["2005-03-22",11.6086,11.731,11.2761,11.3636,281700.0],["2005-03-23",11.3636,11.3811,11.0924,11.2324,456300.0],["2005-03-24",11.3199,11.4511,11.2674,11.3024,403800.0],["2005-03-28",11.3024,11.3724,11.2061,11.2761,304300.0],["2005-03-29",11.2849,11.4423,11.1712,11.2499,555700.0],["2005-03-30",11.2586,11.3899,11.2499,11.3199,490900.0],["2005-03-31",11.3286,11.3286,11.1274,11.1974,439400.0],["2005-04-01",11.3286,11.3461,10.8912,11.0837,669800.0],["2005-04-04",11.0837,11.1012,10.9525,11.0574,428100.0],["2005-04-05",11.1362,11.1537,11.0312,11.1274,513500.0],["2005-04-06",11.1624,11.2849,11.1012,11.1711,375100.0],["2005-04-07",10.4976,10.9787,10.3663,10.8387,1540900.0],["2005-04-08",10.9962,11.1099,10.8125,10.83,732100.0],["2005-04-11",10.8125,10.8125,10.6375,10.7075,874800.0],["2005-04-12",10.6638,10.8562,10.4188,10.7862,573700.0],["2005-04-13",10.7862,10.7862,10.4626,10.585,893100.0],["2005-04-14",10.55,10.5675,10.4363,10.5238,747300.0],["2005-04-15",10.5238,10.5763,10.2439,10.3488,927600.0],["2005-04-18",10.2789,10.4976,10.1476,10.4101,1263800.0],["2005-04-19",10.4713,10.5413,10.3663,10.5413,808400.0],["2005-04-20",10.5413,10.5675,10.0164,10.1826,578600.0],["2005-04-21",10.2701,10.4976,10.1739,10.4976,741300.0],["2005-04-22",10.1914,10.3139,9.859,9.9639,733200.0],["2005-04-25",10.0077,10.1914,9.8502,9.9289,834800.0],["2005-04-26",9.9202,10.0077,9.7715,9.7977,489800.0],["2005-04-27",9.7627,9.7977,9.6228,9.6665,493300.0],["2005-04-28",9.6665,9.7015,9.4915,9.5003,558700.0],["2005-04-29",9.5003,9.5615,9.2728,9.4303,673700.0],["2005-05-02",9.5615,9.5878,9.3691,9.5353,380100.0],["2005-05-03",9.4565,9.7277,9.4478,9.6665,467600.0],["2005-05-04",9.7102,9.9027,9.6665,9.9027,565100.0],["2005-05-05",9.8415,9.8852,9.6403,9.6578,531600.0],["2005-05-06",9.7102,9.8765,9.5615,9.8415,583900.0],["2005-05-09",9.7977,9.8152,9.6228,9.7277,381100.0],["2005-05-10",9.6578,9.7102,9.5878,9.6228,386300.0],["2005-05-11",9.6315,9.7365,9.5003,9.6403,278500.0],["2005-05-12",9.6315,9.7715,9.6228,9.6578,405300.0],["2005-05-13",9.7015,9.789,9.6403,9.7627,404900.0],["2005-05-16",9.8065,9.9289,9.7627,9.8415,411900.0],["2005-05-17",9.754,9.824,9.684,9.7452,304100.0],["2005-05-18",9.8327,10.3401,9.8327,10.3401,511900.0],["2005-05-19",10.3838,10.4538,10.2964,10.4013,261400.0],["2005-05-20",10.4363,10.4801,10.2701,10.3926,235700.0],["2005-05-23",10.3838,10.4888,10.3051,10.3926,355200.0],["2005-05-24",10.4101,10.4888,10.2526,10.2964,611700.0],["2005-05-25",10.2789,10.2789,9.9814,10.1651,498900.0],["2005-05-26",10.1651,10.3401,10.0164,10.3139,379100.0],["2005-05-27",10.2789,10.4363,10.1914,10.4276,438200.0],["2005-05-31",10.3751,10.4188,10.2089,10.2264,366600.0],["2005-06-01",10.2264,10.3838,10.1476,10.3838,339400.0],["2005-06-02",10.4451,10.4713,10.2876,10.4276,437700.0],["2005-06-03",10.4801,10.4801,10.1651,10.2351,358100.0],["2005-06-06",10.2351,10.4801,10.2001,10.4801,464100.0],["2005-06-07",10.4801,10.655,10.3488,10.4363,529200.0],["2005-06-08",10.4713,10.4888,10.3576,10.4801,476500.0],["2005-06-09",10.4888,10.8212,10.4363,10.8125,502600.0],["2005-06-10",10.76,10.8737,10.6113,10.7687,428400.0],["2005-06-13",10.7248,11.235,10.6984,11.1119,680100.0],["2005-06-14",11.0503,11.587,11.0415,11.499,832900.0],["2005-06-15",11.5606,11.8245,11.5606,11.8157,783800.0],["2005-06-16",11.8245,11.8597,11.6309,11.8597,439800.0],["2005-06-17",11.8685,11.8773,11.7453,11.7629,911100.0],["2005-06-20",11.6749,11.7805,11.5606,11.6485,347900.0],["2005-06-21",11.6222,11.8245,11.5518,11.7893,598100.0],["2005-06-22",11.8597,11.9565,11.7453,11.9477,446100.0],["2005-06-23",13.4609,13.6809,13.1354,13.6809,6533200.0],["2005-06-24",13.329,13.4169,12.9594,13.2146,2849200.0],["2005-06-27",13.2146,13.285,13.1178,13.2586,1268900.0],["2005-06-28",13.3202,13.4169,13.1794,13.4169,1277900.0],["2005-06-29",13.3818,13.5577,13.329,13.5401,1437100.0],["2005-06-30",13.5049,13.6281,13.4521,13.5753,1320000.0],["2005-07-01",13.5225,13.6193,13.4345,13.5753,502700.0],["2005-07-05",13.4609,13.6809,13.373,13.6809,1029800.0],["2005-07-06",13.6105,13.7161,13.4609,13.6457,575000.0],["2005-07-07",13.4697,13.6809,13.3202,13.5841,904700.0],["2005-07-08",13.3202,13.6457,13.1266,13.6281,1158400.0],["2005-07-11",13.5489,13.6369,13.4697,13.6281,752600.0],["2005-07-12",13.5665,13.6105,13.4169,13.4609,485600.0],["2005-07-13",13.4169,13.5841,13.329,13.4433,506400.0],["2005-07-14",13.5929,13.6193,13.3466,13.3905,399800.0],["2005-07-15",13.2938,13.4521,13.2674,13.4521,340900.0],["2005-07-18",13.3642,13.4961,13.3114,13.3642,412200.0],["2005-07-19",13.4521,13.6193,13.373,13.5225,385100.0],["2005-07-20",13.3642,13.5313,13.109,13.3202,1019300.0],["2005-07-21",13.2762,13.329,13.021,13.153,765100.0],["2005-07-22",13.197,13.4169,13.1618,13.241,879200.0],["2005-07-25",13.241,13.3466,13.1618,13.241,597400.0],["2005-07-26",13.2938,13.3378,13.197,13.2322,446900.0],["2005-07-27",13.2058,13.329,13.197,13.241,587900.0],["2005-07-28",13.285,13.329,13.1618,13.3026,687900.0],["2005-07-29",13.3026,13.3026,13.1442,13.1882,730900.0],["2005-08-01",13.1706,13.197,13.109,13.1354,421900.0],["2005-08-02",13.153,13.153,13.0474,13.109,437100.0],["2005-08-03",13.0562,13.1794,13.021,13.109,413400.0],["2005-08-04",13.5049,14.0328,13.5049,13.6369,2401400.0],["2005-08-05",13.5313,13.5489,13.3026,13.4081,862400.0],["2005-08-08",13.7249,13.7513,13.329,13.3378,644900.0],["2005-08-09",13.3905,13.5401,13.1706,13.285,704300.0],["2005-08-10",13.3026,13.5137,13.1706,13.2674,599500.0],["2005-08-11",13.2322,13.373,13.1706,13.329,335100.0],["2005-08-12",13.2146,13.3466,13.0826,13.241,640800.0],["2005-08-15",13.2146,13.4873,13.153,13.3729,284900.0],["2005-08-16",13.2938,13.3642,13.109,13.241,409900.0],["2005-08-17",13.2146,13.4609,13.1882,13.3905,417200.0],["2005-08-18",13.2938,13.3554,13.2058,13.285,1179900.0],["2005-08-19",13.2674,13.3466,13.197,13.197,230400.0],["2005-08-22",13.2674,13.329,13.2234,13.2938,356100.0],["2005-08-23",13.3026,13.373,13.197,13.2322,199500.0],["2005-08-24",13.2146,13.4081,13.197,13.2058,173200.0],["2005-08-25",13.2058,13.2674,13.197,13.241,222400.0],["2005-08-26",13.197,13.2234,12.9946,13.0826,299500.0],["2005-08-29",13.021,13.1706,13.0034,13.109,303500.0],["2005-08-30",13.109,13.1794,13.0034,13.0738,458100.0],["2005-08-31",13.0034,13.1442,13.0034,13.1178,342500.0],["2005-09-01",13.065,13.1618,12.9682,13.0034,311500.0],["2005-09-02",12.9946,13.136,12.641,12.8178,295500.0],["2005-09-06",12.9504,13.0653,12.8974,13.0388,302500.0],["2005-09-07",12.9858,13.1714,12.915,13.1272,547800.0],["2005-09-08",13.083,13.2156,13.0565,13.1449,645700.0],["2005-09-09",13.1714,13.2156,13.0742,13.1184,520800.0],["2005-09-12",12.9239,13.1272,12.862,13.0653,338600.0],["2005-09-13",13.0388,13.2509,12.8974,13.1272,959900.0],["2005-09-14",13.1802,13.2333,12.8974,13.0211,473400.0],["2005-09-15",13.0653,13.1537,13.0388,13.1184,228000.0],["2005-09-16",13.2598,13.4366,13.2244,13.3482,1027500.0],["2005-09-19",13.3305,13.4189,13.2598,13.2598,483400.0],["2005-09-20",13.2598,13.4277,13.2068,13.304,601400.0],["2005-09-21",13.2244,13.2244,12.8532,12.9504,635100.0],["2005-09-22",12.8797,13.0211,12.694,12.9504,231300.0],["2005-09-23",12.9062,13.0565,12.7736,12.9681,193300.0],["2005-09-26",13.083,13.1449,12.9416,13.0742,152500.0],["2005-09-27",13.0742,13.0742,12.8001,12.9327,276900.0],["2005-09-28",12.915,12.9239,12.5791,12.7824,614000.0],["2005-09-29",12.7824,12.8443,12.5172,12.8443,601900.0],["2005-09-30",13.2156,13.6841,13.083,13.3394,2227400.0],["2005-10-03",13.4278,13.8167,13.4101,13.6576,824900.0],["2005-10-04",13.7018,13.9051,13.5515,13.5515,478700.0],["2005-10-05",13.6134,13.6134,12.9504,13.0388,829300.0],["2005-10-06",12.9946,13.0476,12.7117,12.9416,649200.0],["2005-10-07",12.915,13.0211,12.7736,12.8178,237400.0],["2005-10-10",12.8797,13.0653,12.809,12.8974,414600.0],["2005-10-11",13.0123,13.0388,12.6498,12.7471,443100.0],["2005-10-12",12.6587,12.809,12.199,12.3139,444200.0],["2005-10-13",12.252,12.2786,12.0134,12.0841,641200.0],["2005-10-14",12.1725,12.2697,11.8366,12.0134,724300.0],["2005-10-17",12.0753,12.1902,11.7128,11.9427,866400.0],["2005-10-18",11.9869,12.0664,11.8012,11.8454,395400.0],["2005-10-19",11.7128,11.9338,11.6333,11.8896,841800.0],["2005-10-20",11.9338,12.0222,11.7747,11.9161,551500.0],["2005-10-21",11.9161,11.925,11.5449,11.5979,598400.0],["2005-10-24",11.5979,11.7128,11.4565,11.704,545900.0],["2005-10-25",11.704,11.8189,11.5802,11.8189,431400.0],["2005-10-26",11.757,12.031,11.7128,11.7924,414000.0],["2005-10-27",11.7924,12.0487,11.5625,11.6951,483400.0],["2005-10-28",11.7393,12.1283,11.6863,12.0399,464500.0],["2005-10-31",12.7471,12.9504,12.4112,12.5968,768400.0],["2005-11-01",12.5526,12.641,12.367,12.641,578000.0],["2005-11-02",12.641,13.1007,12.588,13.0476,448900.0],["2005-11-03",13.0742,13.1714,12.8001,12.8001,356100.0],["2005-11-04",12.7736,13.0034,12.7206,12.915,187200.0],["2005-11-07",13.0211,13.251,12.8885,13.1184,303300.0],["2005-11-08",13.03,13.2509,12.9592,13.1626,364300.0],["2005-11-09",13.0388,13.2244,12.9327,13.1537,432900.0],["2005-11-10",13.1714,13.2598,13.1272,13.2421,626200.0],["2005-11-11",13.2333,13.2598,13.1714,13.2156,284000.0],["2005-11-14",13.2244,13.2598,13.1272,13.2598,364200.0],["2005-11-15",13.2598,13.2686,13.1537,13.1802,417500.0],["2005-11-16",13.1714,13.2156,12.9769,13.136,321900.0],["2005-11-17",13.1449,13.2863,13.136,13.2775,522100.0],["2005-11-18",13.3482,13.4366,13.2598,13.3217,484600.0],["2005-11-21",13.2775,13.3394,13.1714,13.2598,379000.0],["2005-11-22",13.2598,13.3394,13.1891,13.2686,441900.0],["2005-11-23",13.2863,13.4278,13.2598,13.3659,480500.0],["2005-11-25",13.3217,13.4277,13.2068,13.4101,167000.0],["2005-11-28",13.3217,13.4278,12.9769,12.9946,513400.0],["2005-11-29",13.0742,13.1095,12.9504,13.0388,621600.0],["2005-11-30",13.0388,13.1184,12.9239,12.9504,512100.0],["2005-12-01",13.0388,13.1449,13.0388,13.0653,589400.0],["2005-12-02",13.0298,13.1897,13.0209,13.1364,476600.0],["2005-12-05",13.012,13.3051,12.9943,13.2074,481900.0],["2005-12-06",13.2607,13.4472,13.2163,13.2785,428700.0],["2005-12-07",13.2607,13.2607,13.0564,13.092,387300.0],["2005-12-08",13.0831,13.2962,13.012,13.1453,229200.0],["2005-12-09",13.1275,13.2252,12.9676,13.1275,210500.0],["2005-12-12",13.2163,13.2163,12.9854,13.1275,213100.0],["2005-12-13",13.0653,13.2518,13.012,13.1097,225400.0],["2005-12-14",13.1097,13.243,12.9943,13.092,222200.0],["2005-12-15",13.0564,13.0831,12.79,12.8255,435700.0],["2005-12-16",12.8077,12.8699,12.6567,12.6567,624900.0],["2005-12-19",12.6567,12.6567,12.3281,12.337,423300.0],["2005-12-20",12.3636,12.3903,12.1594,12.1949,336300.0],["2005-12-21",12.2127,12.4613,12.2127,12.337,822500.0],["2005-12-22",12.3903,12.5946,12.337,12.4169,673600.0],["2005-12-23",12.4702,12.6479,12.4702,12.5058,289100.0],["2005-12-27",12.5857,12.6834,12.2482,12.2837,275900.0],["2005-12-28",12.2926,12.5502,12.2837,12.4613,273200.0],["2005-12-29",12.4791,12.6123,12.4169,12.4347,432400.0],["2005-12-30",12.3725,12.3903,12.2393,12.2926,250000.0],["2006-01-03",12.4702,12.4791,12.0528,12.3281,684100.0],["2006-01-04",12.3104,12.5679,12.2215,12.4969,501100.0],["2006-01-05",12.5324,12.7367,12.488,12.7012,466200.0],["2006-01-06",12.79,12.8966,12.7189,12.8788,457900.0],["2006-01-09",12.861,13.0564,12.8433,12.9587,381900.0],["2006-01-10",12.8344,13.0831,12.7722,13.0031,222400.0],["2006-01-11",13.1008,13.1364,12.8966,13.092,337200.0],["2006-01-12",13.0209,13.1008,12.9054,12.9321,226100.0],["2006-01-13",12.9676,13.1897,12.9676,13.1186,420600.0],["2006-01-17",13.0298,13.092,12.79,12.8966,308500.0],["2006-01-18",12.8077,12.8788,12.7544,12.7989,326100.0],["2006-01-19",12.7811,13.1808,12.7544,12.9765,364300.0],["2006-01-20",13.0564,13.0653,12.8166,12.8788,347900.0],["2006-01-23",12.8788,12.8877,12.6479,12.7456,536600.0],["2006-01-24",12.8166,12.8166,12.5502,12.7367,482500.0],["2006-01-25",12.7811,13.0209,12.7012,13.0209,541900.0],["2006-01-26",13.092,13.3673,12.9854,13.3407,779700.0],["2006-01-27",13.3673,13.4028,13.2252,13.3584,396400.0],["2006-01-30",13.2962,13.4739,13.2874,13.3584,472500.0],["2006-01-31",13.4117,13.6426,13.3495,13.5716,417000.0],["2006-02-01",13.5716,14.1223,13.5716,14.0601,841000.0],["2006-02-02",14.0423,14.1578,13.9535,14.0779,512900.0],["2006-02-03",13.9624,14.1489,13.9091,13.9979,410000.0],["2006-02-06",13.9713,14.1489,13.9002,14.1223,470200.0],["2006-02-07",14.1578,14.291,13.9269,13.9624,428400.0],["2006-02-08",13.9624,14.0157,13.8025,13.838,508200.0],["2006-02-09",13.9269,14.3976,13.8913,14.14,676600.0],["2006-02-10",14.0867,14.3354,14.0157,14.2466,258100.0],["2006-02-13",14.14,14.3088,14.14,14.22,316400.0],["2006-02-14",14.22,14.6285,14.2111,14.5042,452600.0],["2006-02-15",14.5308,14.8683,14.3443,14.8506,639000.0],["2006-02-16",14.8417,14.895,14.4775,14.6374,682600.0],["2006-02-17",14.6197,14.6552,14.4864,14.5486,654600.0],["2006-02-21",14.6108,14.744,14.5131,14.6729,615600.0],["2006-02-22",14.7618,14.9838,14.744,14.895,761400.0],["2006-02-23",14.8328,15.0105,14.7795,14.8772,422300.0],["2006-02-24",14.8239,14.9394,14.6907,14.9216,380100.0],["2006-02-27",14.8772,14.966,14.8151,14.9216,486000.0],["2006-02-28",14.9216,14.9483,14.6019,14.6463,299800.0],["2006-03-01",14.6019,14.6996,14.4687,14.6729,446900.0],["2006-03-02",14.5841,14.6463,14.3887,14.5841,232000.0],["2006-03-03",14.4687,14.6818,14.3443,14.5397,328900.0],["2006-03-06",14.2555,14.5575,14.22,14.2644,257700.0],["2006-03-07",14.2999,14.442,14.2644,14.4331,411200.0],["2006-03-08",14.442,14.5575,14.3265,14.4775,260400.0],["2006-03-09",14.522,14.5308,14.291,14.3354,235100.0],["2006-03-10",14.3976,14.5752,14.2377,14.5752,301700.0],["2006-03-13",14.6641,14.8772,14.6463,14.7529,420300.0],["2006-03-14",14.7351,14.9927,14.6552,14.966,630000.0],["2006-03-15",14.9483,14.9927,14.8062,14.9394,405700.0],["2006-03-16",15.0016,15.0016,14.7706,14.8595,621700.0],["2006-03-17",14.9305,15.0726,14.6374,15.0105,843800.0],["2006-03-20",15.0282,15.0904,14.8861,15.0193,328300.0],["2006-03-21",14.9747,14.9926,14.6358,14.725,442100.0],["2006-03-22",14.6893,14.9212,14.6002,14.9123,288800.0],["2006-03-23",14.832,14.948,14.6269,14.7607,230000.0],["2006-03-24",14.8499,15.2334,14.7429,15.1888,476200.0],["2006-03-27",15.1531,15.2066,14.7339,15.0015,322900.0],["2006-03-28",15.0015,15.0461,14.8677,14.9747,311600.0],["2006-03-29",15.4207,15.4207,15.0104,15.2156,332200.0],["2006-03-30",15.2155,15.3672,15.1174,15.3315,417900.0],["2006-03-31",15.3404,15.385,15.2156,15.3404,411800.0],["2006-04-03",15.3315,15.385,15.1442,15.1799,304100.0],["2006-04-04",15.1264,15.2066,14.9391,15.162,245600.0],["2006-04-05",15.1888,15.3137,15.0193,15.2512,258300.0],["2006-04-06",15.2423,15.3137,15.0461,15.2601,294400.0],["2006-04-07",15.3226,15.4742,15.0729,15.2156,308300.0],["2006-04-10",15.2512,15.5366,15.1977,15.4207,396600.0],["2006-04-11",15.4564,15.4653,14.9747,15.0729,1095100.0],["2006-04-12",14.2702,14.2969,13.628,13.8688,3025300.0],["2006-04-13",13.8599,13.9937,13.4853,13.5121,1016200.0],["2006-04-17",13.5388,13.7707,13.5121,13.6904,759500.0],["2006-04-18",13.7172,14.2523,13.7172,14.065,822500.0],["2006-04-19",14.0739,14.3058,13.9669,14.2345,574900.0],["2006-04-20",14.1364,14.3415,14.0561,14.1453,393800.0],["2006-04-21",14.3593,14.4931,14.2166,14.288,572000.0],["2006-04-24",14.2702,14.4931,14.172,14.2256,528500.0],["2006-04-25",14.2077,14.3504,14.1542,14.2256,621000.0],["2006-04-26",14.181,14.2969,14.0115,14.1185,689400.0],["2006-04-27",14.1185,14.7607,14.0918,14.2166,851800.0],["2006-04-28",13.7707,14.6626,13.7707,14.2523,416600.0],["2006-05-01",14.3237,14.4574,14.1007,14.181,520900.0],["2006-05-02",14.2077,14.4485,14.2077,14.4129,515800.0],["2006-05-03",14.4842,14.6983,14.4842,14.6269,365600.0],["2006-05-04",14.5377,14.6983,14.3415,14.4039,459700.0],["2006-05-05",14.4485,14.7964,14.3147,14.6715,579300.0],["2006-05-08",14.6626,14.6804,14.1988,14.1988,654800.0],["2006-05-09",14.1364,14.2256,13.9937,14.0383,810000.0],["2006-05-10",14.0115,14.0918,13.9223,14.0026,368200.0],["2006-05-11",14.0026,14.065,13.5388,13.5923,534000.0],["2006-05-12",13.1464,13.5121,13.0929,13.1196,1005300.0],["2006-05-15",12.9769,13.075,12.7361,12.9056,763200.0],["2006-05-16",12.8699,12.9769,12.5577,12.6915,829200.0],["2006-05-17",12.5488,12.6023,12.4864,12.5756,727600.0],["2006-05-18",12.7094,12.8164,12.5399,12.6023,575100.0],["2006-05-19",12.5488,12.8521,12.3972,12.5399,529700.0],["2006-05-22",12.4507,12.4685,11.8799,12.2723,915400.0],["2006-05-23",12.415,12.6202,12.1831,12.2099,596000.0],["2006-05-24",12.2367,12.2456,11.764,12.0226,970400.0],["2006-05-25",12.201,12.2991,11.9691,12.1296,618200.0],["2006-05-26",12.1831,12.2723,11.978,12.1207,443500.0],["2006-05-30",12.1207,12.1207,11.7283,11.8175,557600.0],["2006-05-31",11.8621,12.0048,11.7194,11.8888,441400.0],["2006-06-01",11.9513,12.2367,11.755,12.2099,544000.0],["2006-06-02",12.2991,12.4418,11.9958,12.0583,573100.0],["2006-06-05",11.9691,11.9691,11.5945,11.6123,1058800.0],["2006-06-06",11.8621,12.1385,11.8264,12.0583,1073700.0],["2006-06-07",12.0494,12.4418,11.9959,12.094,886800.0],["2006-06-08",12.0404,12.2188,11.755,12.1921,833800.0],["2006-06-09",12.2188,12.4061,11.9156,11.9245,1049400.0],["2006-06-12",11.978,12.0315,11.7372,11.8175,1700900.0],["2006-06-13",11.7283,11.9156,11.6123,11.7194,1456600.0],["2006-06-14",11.6569,11.7996,11.6391,11.6926,620500.0],["2006-06-15",11.7823,11.9795,11.7285,11.9257,724800.0],["2006-06-16",11.863,11.8809,11.7195,11.7912,1902700.0],["2006-06-19",11.7823,11.7912,11.5222,11.6478,874200.0],["2006-06-20",11.6567,11.7195,11.5671,11.6567,1255000.0],["2006-06-21",11.6388,11.6836,11.5222,11.6209,658600.0],["2006-06-22",11.5581,11.5581,11.3877,11.5043,581000.0],["2006-06-23",11.4505,11.5581,11.307,11.4415,410700.0],["2006-06-26",11.4684,11.5133,11.316,11.4057,387200.0],["2006-06-27",11.4057,11.5222,11.2622,11.2981,514400.0],["2006-06-28",11.3877,11.3877,11.0739,11.2622,548900.0],["2006-06-29",11.3519,11.7464,11.2801,11.6836,670400.0],["2006-06-30",11.7912,12.0423,11.5671,11.6478,730200.0],["2006-07-03",11.6478,11.6478,11.4415,11.6209,219300.0],["2006-07-05",11.4953,11.4953,11.1636,11.2981,723300.0],["2006-07-06",11.325,11.4595,11.1994,11.316,381300.0],["2006-07-07",11.2801,11.307,11.0829,11.1546,399600.0],["2006-07-10",11.2353,11.4326,11.2353,11.3877,334200.0],["2006-07-11",11.3429,11.4774,11.1636,11.4505,506200.0],["2006-07-12",11.4057,11.4057,11.1636,11.2084,592500.0],["2006-07-13",11.2084,11.307,11.1636,11.1905,794700.0],["2006-07-14",11.1994,11.2084,10.8318,11.038,532800.0],["2006-07-17",11.0111,11.1546,10.7959,10.8228,533400.0],["2006-07-18",10.8766,10.9484,10.6256,10.778,429900.0],["2006-07-19",10.7959,11.2443,10.769,11.1456,500300.0],["2006-07-20",11.1994,11.2981,10.9842,11.038,478800.0],["2006-07-21",10.9932,11.056,10.8497,10.9932,389400.0],["2006-07-24",11.0829,11.2263,11.0111,11.2084,249500.0],["2006-07-25",11.1636,11.5043,10.9932,11.3608,668600.0],["2006-07-26",11.2712,11.4057,11.0829,11.2174,821000.0],["2006-07-27",10.6256,10.8497,10.3028,10.3117,2293000.0],["2006-07-28",10.3297,11.2443,10.3117,11.1815,1457700.0],["2006-07-31",11.1815,11.4057,11.1546,11.3429,1383400.0],["2006-08-01",11.4146,11.8002,11.325,11.6836,1318200.0],["2006-08-02",11.6836,11.9257,11.6567,11.7285,802600.0],["2006-08-03",11.594,11.7643,11.4057,11.6657,653900.0],["2006-08-04",11.7554,11.8361,11.4505,11.585,481200.0],["2006-08-07",11.4146,11.6029,11.4146,11.5671,239100.0],["2006-08-08",11.6119,11.7374,11.4326,11.4415,361300.0],["2006-08-09",11.5671,11.6388,11.2084,11.2263,472600.0],["2006-08-10",11.1636,11.576,11.047,11.4236,368000.0],["2006-08-11",11.4505,11.4505,11.2891,11.3339,268500.0],["2006-08-14",11.3967,11.6388,11.3967,11.4774,206500.0],["2006-08-15",11.6567,11.8092,11.6119,11.7823,380000.0],["2006-08-16",11.8092,11.9257,11.7554,11.8181,591500.0],["2006-08-17",11.7912,12.0333,11.6926,11.9885,287900.0],["2006-08-18",12.0423,12.0961,11.9078,12.0513,260800.0],["2006-08-21",11.9616,12.0064,11.6657,11.8361,243500.0],["2006-08-22",11.8361,11.9437,11.7374,11.7823,175200.0],["2006-08-23",11.8361,11.9437,11.4953,11.5312,244100.0],["2006-08-24",11.6209,11.7374,11.4326,11.6567,307500.0],["2006-08-25",11.7464,11.8809,11.6747,11.7823,277600.0],["2006-08-28",11.7464,11.9347,11.7195,11.863,208600.0],["2006-08-29",11.9078,11.9347,11.6836,11.9168,352300.0],["2006-08-30",11.9706,12.123,11.863,12.0602,257700.0],["2006-08-31",12.0602,12.123,11.9257,12.0244,332100.0],["2006-09-01",12.1051,12.1858,11.9795,12.0154,191000.0],["2006-09-05",11.9975,12.2844,11.9975,12.1768,219300.0],["2006-09-06",12.0871,12.0871,11.7733,11.7823,227400.0],["2006-09-07",11.7105,11.7823,11.5581,11.6119,284200.0],["2006-09-08",11.6747,11.6747,11.3608,11.4774,717300.0],["2006-09-11",11.4504,11.6938,11.3151,11.5766,427300.0],["2006-09-12",11.5856,12.0274,11.5676,12.0184,491600.0],["2006-09-13",12.0184,12.1266,11.8471,11.9372,261300.0],["2006-09-14",11.8651,11.9012,11.7389,11.8831,193700.0],["2006-09-15",11.9733,12.0815,11.8471,11.9282,628600.0],["2006-09-18",11.9462,12.0725,11.7299,11.8651,407000.0],["2006-09-19",11.8741,12.0454,11.6126,12.0093,446500.0],["2006-09-20",12.0995,12.3429,12.0815,12.1987,368900.0],["2006-09-21",12.2798,12.379,12.0364,12.1085,208100.0],["2006-09-22",12.0725,12.0725,11.829,11.9643,184200.0],["2006-09-25",12.0274,12.3069,11.9012,12.1987,293600.0],["2006-09-26",12.2167,12.3069,12.0364,12.1626,321800.0],["2006-09-27",12.1175,12.1716,11.9102,11.9913,353700.0],["2006-09-28",11.9733,12.2167,11.8651,12.0003,250000.0],["2006-09-29",12.0184,12.1266,11.811,11.82,266100.0],["2006-10-02",11.7479,11.82,11.5856,11.6848,357500.0],["2006-10-03",11.6307,11.9372,11.5856,11.7659,298400.0],["2006-10-04",11.7028,12.0094,11.6938,11.8921,366400.0],["2006-10-05",11.8741,12.1266,11.8471,11.9823,379200.0],["2006-10-06",11.9643,12.0995,11.8921,11.9462,181100.0],["2006-10-09",11.9372,12.1266,11.9012,12.1085,139600.0],["2006-10-10",12.1716,12.2618,11.9553,12.0815,337400.0],["2006-10-11",11.9913,12.2167,11.8831,12.0093,201300.0],["2006-10-12",12.0815,12.4872,12.0815,12.4872,380700.0],["2006-10-13",12.4692,12.6134,12.4331,12.5774,290100.0],["2006-10-16",12.6044,12.7577,12.5052,12.7126,315500.0],["2006-10-17",11.4954,11.5676,11.0537,11.3692,3339300.0],["2006-10-18",11.2069,11.4684,11.2069,11.3151,921800.0],["2006-10-19",11.243,11.7208,11.1528,11.6307,942200.0],["2006-10-20",11.6758,12.0003,11.5766,11.7839,1104500.0],["2006-10-23",11.7028,11.7839,11.5135,11.7839,559800.0],["2006-10-24",11.7659,11.8561,11.6667,11.802,356600.0],["2006-10-25",11.7749,12.1085,11.7659,12.0815,446400.0],["2006-10-26",12.1807,12.3069,11.9192,12.2618,543600.0],["2006-10-27",12.2167,12.379,12.0184,12.0544,511800.0],["2006-10-30",11.9643,12.2618,11.811,12.1897,717900.0],["2006-10-31",12.2528,12.2798,11.8921,12.1085,471000.0],["2006-11-01",12.1266,12.1626,11.784,11.829,389300.0],["2006-11-02",12.2348,12.938,12.0725,12.4692,1236900.0],["2006-11-03",12.5593,12.7036,12.1987,12.3249,683100.0],["2006-11-06",12.3159,12.6585,12.2798,12.5864,569700.0],["2006-11-07",12.5954,12.929,12.5954,12.7577,663200.0],["2006-11-08",12.7306,13.0732,12.7036,12.9831,497300.0],["2006-11-09",13.0011,13.0101,12.6495,12.8208,556300.0],["2006-11-10",12.8118,13.3077,12.7577,13.1634,620300.0],["2006-11-13",13.1183,13.2806,12.938,13.0282,657200.0],["2006-11-14",13.0462,13.2085,12.8839,13.1634,849200.0],["2006-11-15",13.2355,13.4519,13.1724,13.3077,1022000.0],["2006-11-16",13.4159,13.497,13.3167,13.4159,597700.0],["2006-11-17",13.4249,13.488,13.2085,13.4249,625100.0],["2006-11-20",13.4699,13.515,13.3257,13.3798,626000.0],["2006-11-21",13.4068,13.4068,13.0823,13.1905,748900.0],["2006-11-22",13.2806,13.524,13.0823,13.47,638800.0],["2006-11-24",13.4068,13.5691,13.3257,13.5511,135900.0],["2006-11-27",13.4609,13.5511,13.0732,13.1634,633500.0],["2006-11-28",13.0823,13.3437,13.0552,13.1814,479700.0],["2006-11-29",13.3626,13.4804,13.2267,13.426,383200.0],["2006-11-30",13.4713,13.4985,13.2358,13.3807,444300.0],["2006-12-01",13.4079,13.4532,13.0093,13.2267,563600.0],["2006-12-04",13.2267,13.58,13.2267,13.4532,429400.0],["2006-12-05",13.5438,13.7884,13.4532,13.6344,442500.0],["2006-12-06",13.5891,13.7975,13.5619,13.5801,680100.0],["2006-12-07",13.5982,13.725,13.417,13.4351,649700.0],["2006-12-08",13.4532,13.6525,13.3626,13.3989,567400.0],["2006-12-11",13.3626,13.4532,13.2177,13.263,599100.0],["2006-12-12",13.272,13.3536,13.0999,13.1633,396300.0],["2006-12-13",13.3083,13.3354,13.1543,13.2177,528700.0],["2006-12-14",13.272,13.4895,13.1543,13.1814,569900.0],["2006-12-15",13.1996,13.3807,13.1724,13.2267,773200.0],["2006-12-18",13.2992,13.2992,12.9912,13.0274,353200.0],["2006-12-19",12.9097,13.0727,12.8553,12.9006,520200.0],["2006-12-20",12.8734,13.1543,12.7919,13.0908,295400.0],["2006-12-21",13.1452,13.2901,13.0908,13.0908,259800.0],["2006-12-22",13.0999,13.109,12.955,12.964,189700.0],["2006-12-26",12.9912,13.2811,12.955,13.1633,241700.0],["2006-12-27",13.2267,13.4079,13.2177,13.3626,257200.0],["2006-12-28",13.3626,13.426,13.2449,13.2539,356800.0],["2006-12-29",13.2449,13.4079,13.0546,13.0546,503900.0],["2007-01-03",13.2267,13.4442,12.9912,13.1724,494300.0],["2007-01-04",13.1543,13.2267,13.0274,13.1814,300600.0],["2007-01-05",13.0908,13.118,12.7556,12.7919,405800.0],["2007-01-08",12.7738,12.7828,12.4657,12.665,703600.0],["2007-01-09",12.6832,12.955,12.6107,12.9006,309000.0],["2007-01-10",12.81,12.9731,12.6922,12.8372,258100.0],["2007-01-11",12.9097,13.3173,12.8915,13.0999,503300.0],["2007-01-12",13.1361,13.3083,13.0455,13.2358,362300.0],["2007-01-16",13.2901,13.4351,13.0093,13.0184,522500.0],["2007-01-17",12.9912,13.1905,12.964,13.109,208800.0],["2007-01-18",13.109,13.109,12.6832,12.7194,422500.0],["2007-01-19",13.6253,14.3592,13.3898,14.2323,2871400.0],["2007-01-22",14.2867,14.6762,14.2414,14.4498,1119700.0],["2007-01-23",14.4045,14.7578,14.3682,14.7306,1417800.0],["2007-01-24",14.8121,15.3466,14.7578,15.3195,2078800.0],["2007-01-25",14.9933,15.1655,14.7668,14.794,1138400.0],["2007-01-26",14.8574,14.9118,14.5313,14.785,600700.0],["2007-01-29",14.8031,15.1745,14.8031,15.1202,1061000.0],["2007-01-30",15.1745,15.1836,14.948,15.0839,758100.0],["2007-01-31",15.0205,15.0477,14.7487,14.9661,553000.0],["2007-02-01",14.9752,15.2198,14.9118,14.9843,591000.0],["2007-02-02",15.0386,15.1202,14.8031,14.8574,635300.0],["2007-02-05",14.8393,15.0658,14.7578,14.9299,562500.0],["2007-02-06",14.948,15.3376,14.8665,15.0477,568600.0],["2007-02-07",15.1473,15.2198,14.9752,15.1111,331300.0],["2007-02-08",15.0386,15.247,14.948,15.1926,491800.0],["2007-02-09",13.8156,14.5856,13.272,13.5438,3965700.0],["2007-02-12",13.4985,13.6616,13.0908,13.263,1791800.0],["2007-02-13",13.3536,13.58,13.2992,13.3989,799900.0],["2007-02-14",13.4442,13.4985,13.3717,13.4895,1062900.0],["2007-02-15",13.4713,13.6344,13.3354,13.5891,763500.0],["2007-02-16",13.5529,13.5529,13.3264,13.4713,652700.0],["2007-02-20",13.4532,13.9968,13.3626,13.8881,1055300.0],["2007-02-21",13.7975,14.1146,13.7431,14.0783,1263700.0],["2007-02-22",14.0602,14.2051,13.9968,14.187,744000.0],["2007-02-23",14.1417,14.2595,13.9696,14.2414,741800.0],["2007-02-26",14.2595,14.3139,14.0874,14.2504,869500.0],["2007-02-27",13.5257,14.2686,13.4351,13.8518,1018400.0],["2007-02-28",13.7884,13.9515,13.4351,13.6616,903400.0],["2007-03-01",13.3626,13.7069,13.272,13.5891,695200.0],["2007-03-02",13.4532,13.5257,13.118,13.1361,566000.0],["2007-03-05",12.9368,13.1905,12.8734,13.0637,867900.0],["2007-03-06",13.1633,13.3989,13.109,13.3264,495100.0],["2007-03-07",13.2901,13.5347,13.1724,13.417,872800.0],["2007-03-08",13.6525,13.7612,13.5076,13.6254,588900.0],["2007-03-09",13.7522,13.7975,13.5348,13.6435,635500.0],["2007-03-12",13.6344,13.6888,13.5166,13.6344,538800.0],["2007-03-13",13.6344,13.725,13.4804,13.5529,678300.0],["2007-03-14",13.571,13.725,13.3898,13.6435,563900.0],["2007-03-15",13.6072,13.8428,13.6072,13.8156,262600.0],["2007-03-16",14.033,14.033,13.7159,13.879,789600.0],["2007-03-19",14.033,14.4769,13.9606,14.4226,952000.0],["2007-03-20",14.3862,14.6137,14.3134,14.55,527500.0],["2007-03-21",14.5591,14.6137,14.3771,14.4681,1137900.0],["2007-03-22",14.5864,14.5864,14.3589,14.4681,563500.0],["2007-03-23",14.5591,14.5864,14.3771,14.4499,418400.0],["2007-03-26",14.4408,14.4408,14.1678,14.3771,513800.0],["2007-03-27",14.2679,14.3862,14.1678,14.3498,458400.0],["2007-03-28",14.2406,14.3407,14.0222,14.1951,1014900.0],["2007-03-29",14.3225,14.3316,14.0313,14.1951,1120600.0],["2007-03-30",14.277,14.4681,14.1041,14.3407,1049400.0],["2007-04-02",14.3953,14.7229,14.3316,14.7138,1351400.0],["2007-04-03",14.8048,15.0868,14.7502,15.0413,894700.0],["2007-04-04",15.0413,15.0413,14.6865,14.7593,1008600.0],["2007-04-05",14.7047,14.9503,14.6774,14.8775,650100.0],["2007-04-09",14.8775,14.9412,14.6137,14.732,602200.0],["2007-04-10",14.6865,15.0504,14.6774,15.0231,611400.0],["2007-04-11",14.9867,15.0595,14.9048,15.0049,731100.0],["2007-04-12",14.923,15.196,14.8775,15.196,641200.0],["2007-04-13",15.196,15.4235,15.1778,15.4144,830700.0],["2007-04-16",15.4144,15.5236,15.3507,15.4872,855700.0],["2007-04-17",15.833,16.8339,15.7056,16.7429,4847000.0],["2007-04-18",16.7702,17.0614,16.7156,16.7247,1750700.0],["2007-04-19",16.8612,16.8612,16.3607,16.4426,956600.0],["2007-04-20",16.6701,16.752,16.4972,16.6519,759500.0],["2007-04-23",16.5973,16.7156,16.015,16.5154,606300.0],["2007-04-24",16.4517,16.4972,16.1879,16.2789,618800.0],["2007-04-25",16.3244,16.5154,16.1515,16.4062,779500.0],["2007-04-26",16.4699,16.6064,16.2971,16.5882,587300.0],["2007-04-27",16.5154,16.5336,16.2516,16.4244,410500.0],["2007-04-30",16.3971,16.479,16.2971,16.3426,788700.0],["2007-05-01",16.2607,16.3062,15.924,16.2516,578600.0],["2007-05-02",16.288,16.6792,16.1606,16.5336,965700.0],["2007-05-03",16.4881,16.6792,16.2698,16.6246,1087200.0],["2007-05-04",17.2252,17.2434,16.4153,16.5154,1406700.0],["2007-05-07",16.0605,16.5336,15.9331,16.4972,1264400.0],["2007-05-08",16.3607,16.5336,16.106,16.4062,630100.0],["2007-05-09",16.3153,16.4517,16.1788,16.3971,490400.0],["2007-05-10",16.2607,16.2971,15.9331,15.9422,643600.0],["2007-05-11",16.0696,16.1151,15.7875,16.0332,446000.0],["2007-05-14",16.3335,16.4427,16.1879,16.2971,964800.0],["2007-05-15",16.3335,16.4699,15.9331,15.9968,576700.0],["2007-05-16",16.0514,16.106,15.7147,16.0059,603800.0],["2007-05-17",15.9058,16.1151,15.8876,15.9604,430100.0],["2007-05-18",15.9968,16.1424,15.7511,16.0241,485500.0],["2007-05-21",16.106,16.2698,15.742,15.9877,552700.0],["2007-05-22",15.9331,16.2971,15.8421,16.2243,627600.0],["2007-05-23",16.2971,16.3517,15.9695,16.015,1011500.0],["2007-05-24",16.0787,16.2334,15.7147,15.8694,724000.0],["2007-05-25",15.8694,16.0241,15.7966,15.8694,483700.0],["2007-05-29",15.9968,16.3244,15.9604,16.2334,472200.0],["2007-05-30",16.1151,16.5609,16.0332,16.5336,988900.0],["2007-05-31",16.5973,16.6064,16.4336,16.5336,612600.0],["2007-06-01",16.6064,16.6246,16.3972,16.5063,351300.0],["2007-06-04",16.5154,16.7156,16.4062,16.661,995900.0],["2007-06-05",16.7429,16.9613,16.57,16.7884,1375700.0],["2007-06-06",16.57,16.752,16.2789,16.6701,577700.0],["2007-06-07",16.5427,17.2343,16.4517,16.9886,2641100.0],["2007-06-08",17.0796,17.2252,16.8157,16.9522,579500.0],["2007-06-11",16.8612,17.025,16.8066,16.843,781600.0],["2007-06-12",16.7247,16.7247,15.9877,16.015,1593800.0],["2007-06-13",16.0969,16.3607,15.6601,16.2789,701100.0],["2007-06-14",16.4159,16.5164,16.3611,16.4616,805600.0],["2007-06-15",16.5346,16.8635,16.3885,16.4616,1278900.0],["2007-06-18",16.4798,16.6991,16.3154,16.6625,1068900.0],["2007-06-19",16.5712,16.8452,16.5529,16.7082,699200.0],["2007-06-20",16.8087,17.0005,16.6077,16.6625,1164300.0],["2007-06-21",16.5986,16.9731,16.4798,16.827,1413700.0],["2007-06-22",16.7539,16.7539,16.3519,16.5529,970500.0],["2007-06-25",16.5346,16.5438,16.1418,16.1692,779000.0],["2007-06-26",16.2971,16.3793,16.0322,16.1692,752900.0],["2007-06-27",16.0962,16.3793,16.0048,16.3793,520300.0],["2007-06-28",16.4067,16.5438,16.3337,16.4798,755300.0],["2007-06-29",16.5072,16.5529,16.1692,16.2697,649000.0],["2007-07-02",16.3885,16.6808,16.1692,16.6534,565900.0],["2007-07-03",16.6625,16.6808,16.4067,16.5803,310600.0],["2007-07-05",16.5438,16.9183,16.4616,16.8635,918500.0],["2007-07-06",16.8178,17.2655,16.8178,17.2289,732500.0],["2007-07-09",17.3294,17.6857,17.0371,17.5943,1565000.0],["2007-07-10",17.6034,17.64,17.2015,17.238,1081000.0],["2007-07-11",17.2746,17.3294,17.0827,17.238,483400.0],["2007-07-12",17.3477,17.5669,17.2198,17.5578,357800.0],["2007-07-13",17.503,17.6217,17.3477,17.5852,300800.0],["2007-07-16",17.5852,17.6126,17.1832,17.3111,583900.0],["2007-07-17",17.3751,17.5395,17.2106,17.2929,422500.0],["2007-07-18",17.1741,17.1924,16.7813,17.0279,1004000.0],["2007-07-19",17.7039,17.8044,16.2697,16.3702,3036100.0],["2007-07-20",16.3337,16.5986,16.1418,16.3885,1556700.0],["2007-07-23",16.4707,16.6899,16.3154,16.4068,574500.0],["2007-07-24",16.2058,16.2515,16.0231,16.0779,723400.0],["2007-07-25",16.2149,16.2606,15.7582,15.9135,1060000.0],["2007-07-26",15.6851,15.813,14.936,15.475,1390900.0],["2007-07-27",15.411,15.5298,14.9634,14.9908,895600.0],["2007-07-30",14.7898,15.2831,14.7898,15.2283,781100.0],["2007-07-31",15.4019,15.5572,14.8081,14.8264,836000.0],["2007-08-01",14.8264,15.5663,14.6528,15.2283,916500.0],["2007-08-02",14.2509,14.8081,13.8032,14.3148,2284600.0],["2007-08-03",14.3331,14.8264,14.1778,14.2783,1290000.0],["2007-08-06",14.3513,15.612,14.0864,15.3745,1894300.0],["2007-08-07",15.2649,15.8495,14.9999,15.7764,1803200.0],["2007-08-08",15.8952,16.7265,15.749,16.2789,2373700.0],["2007-08-09",16.1875,16.7082,15.886,16.2058,2060500.0],["2007-08-10",15.9226,16.489,15.5572,16.1875,1837800.0],["2007-08-13",16.3976,16.489,16.0779,16.2423,1284600.0],["2007-08-14",16.2423,16.2971,15.612,15.6668,970100.0],["2007-08-15",15.6759,16.3702,15.4932,15.7856,1312500.0],["2007-08-16",15.5115,15.7125,14.9817,15.1826,1974300.0],["2007-08-17",15.6668,15.9865,15.073,15.2192,1957100.0],["2007-08-20",15.3197,15.6759,15.21,15.3927,815500.0],["2007-08-21",15.3928,15.6759,15.3928,15.5755,429600.0],["2007-08-22",15.7764,16.0231,15.5298,15.7125,750500.0],["2007-08-23",15.7856,15.7856,15.3471,15.4293,502600.0],["2007-08-24",15.3471,15.4567,15.1096,15.4384,598200.0],["2007-08-27",15.3653,15.4476,15.1004,15.1461,430400.0],["2007-08-28",15.4202,15.5298,14.8264,14.8629,808800.0],["2007-08-29",14.9725,15.137,14.7259,15.1004,485900.0],["2007-08-30",14.9177,15.0639,14.6893,14.7533,1211100.0],["2007-08-31",15.0273,15.0547,14.799,14.9086,560600.0],["2007-09-04",14.982,15.2664,14.8811,15.1471,619900.0],["2007-09-05",15.0095,15.0095,14.7251,14.7434,426000.0],["2007-09-06",14.7251,14.8719,14.67,14.7618,389100.0],["2007-09-07",14.5508,14.67,14.2939,14.3306,417600.0],["2007-09-10",14.4132,14.5691,14.1838,14.3581,441700.0],["2007-09-11",14.3948,14.6242,14.1838,14.4132,622700.0],["2007-09-12",14.4407,14.6976,14.4315,14.56,525800.0],["2007-09-13",14.7067,14.8811,14.5233,14.6425,525700.0],["2007-09-14",14.5966,15.1379,14.5875,14.9178,720900.0],["2007-09-17",14.9086,14.982,14.6792,14.7893,384900.0],["2007-09-18",14.8444,15.5233,14.6884,15.4591,706400.0],["2007-09-19",15.5049,15.5967,15.0554,15.0921,698500.0],["2007-09-20",14.9912,14.9912,14.459,14.5875,884200.0],["2007-09-21",14.6792,14.6976,14.4774,14.5416,1289300.0],["2007-09-24",14.5691,14.771,14.4407,14.5049,514900.0],["2007-09-25",14.3856,14.7251,14.2297,14.615,635200.0],["2007-09-26",14.6884,14.7526,14.6058,14.6884,747300.0],["2007-09-27",14.6976,14.7801,14.615,14.67,549100.0],["2007-09-28",14.67,14.8352,14.6425,14.6884,508800.0],["2007-10-01",14.6792,15.3398,14.6609,15.2664,714000.0],["2007-10-02",15.193,15.4774,15.0554,15.3857,810400.0],["2007-10-03",15.2756,15.3765,15.0737,15.2297,483300.0],["2007-10-04",15.3123,15.3581,15.0921,15.193,578500.0],["2007-10-05",15.349,15.5967,15.2572,15.5691,559000.0],["2007-10-08",15.5233,15.615,15.3123,15.3857,393500.0],["2007-10-09",15.4407,15.5508,15.248,15.4866,369800.0],["2007-10-10",15.5049,15.5875,14.8719,14.9728,631200.0],["2007-10-11",15.1012,15.1838,14.7526,14.8719,795900.0],["2007-10-12",14.9728,15.193,14.7618,14.8168,502800.0],["2007-10-15",14.3856,15.2389,13.9361,14.1012,1370600.0],["2007-10-16",13.9911,14.4223,13.9911,14.2847,581300.0],["2007-10-17",14.4223,14.4499,13.8352,14.0095,684000.0],["2007-10-18",15.0921,16.0737,14.9544,15.6884,3071900.0],["2007-10-19",15.6884,15.7802,15.3948,15.4591,1522800.0],["2007-10-22",15.404,15.7802,15.3581,15.6425,1011900.0],["2007-10-23",15.6792,15.9178,15.4591,15.8536,857300.0],["2007-10-24",15.7985,15.826,15.1379,15.2847,899300.0],["2007-10-25",15.3673,15.4407,15.0279,15.1471,797200.0],["2007-10-26",15.3765,15.4499,15.0462,15.3765,373000.0],["2007-10-29",15.4591,15.615,15.2297,15.5967,442700.0],["2007-10-30",15.5508,15.6425,15.3123,15.349,571500.0],["2007-10-31",15.4407,15.8902,15.3214,15.8902,1192200.0],["2007-11-01",15.6334,15.6884,14.8352,14.9269,815300.0],["2007-11-02",14.9728,15.5141,14.9728,15.2113,1363900.0],["2007-11-05",15.1379,15.7251,14.7618,15.5875,1491800.0],["2007-11-06",15.4958,15.826,15.4682,15.7526,1065400.0],["2007-11-07",15.6701,15.8536,15.5233,15.6242,1355200.0],["2007-11-08",15.5967,15.771,15.1563,15.5875,1114500.0],["2007-11-09",15.3031,15.56,14.9636,15.2205,744000.0],["2007-11-12",15.1838,15.7159,15.0003,15.5416,1005700.0],["2007-11-13",15.6792,16.2848,15.4958,16.2297,654600.0],["2007-11-14",16.193,16.193,15.4499,15.4591,1091800.0],["2007-11-15",15.4132,15.9178,15.3765,15.6609,1066800.0],["2007-11-16",15.6792,15.826,15.3581,15.5875,726800.0],["2007-11-19",15.3765,15.3765,14.7801,14.8902,733500.0],["2007-11-20",14.8811,15.1471,14.7159,15.0554,734000.0],["2007-11-21",14.9361,15.1196,14.6792,14.6884,731000.0],["2007-11-23",14.826,15.0645,14.6333,14.9453,196500.0],["2007-11-26",14.8444,14.9545,14.3673,14.3673,940300.0],["2007-11-27",14.404,14.8168,14.3856,14.7067,743600.0],["2007-11-28",14.7985,15.5416,14.7618,15.2664,648900.0],["2007-11-29",15.1746,15.3398,15.0645,15.1288,615200.0],["2007-11-30",15.3123,16.1838,15.3123,15.6517,1535300.0],["2007-12-03",15.7251,15.9545,15.5875,15.5875,689200.0],["2007-12-04",15.4407,15.6058,15.3123,15.3673,386100.0],["2007-12-05",15.6792,15.982,15.6242,15.6792,730900.0],["2007-12-06",15.7529,16.6834,15.6424,16.6465,836300.0],["2007-12-07",16.6465,16.6465,16.3057,16.4254,422900.0],["2007-12-10",16.4991,16.6557,16.103,16.5636,301100.0],["2007-12-11",16.5728,16.665,15.8543,15.9095,760700.0],["2007-12-12",16.2504,16.582,16.0938,16.2688,708300.0],["2007-12-13",16.2136,16.3702,15.7069,16.0569,1168400.0],["2007-12-14",16.1306,16.1675,15.8266,15.8911,869900.0],["2007-12-17",15.8451,16.0846,15.4581,16.0201,1130900.0],["2007-12-18",16.1951,16.1951,15.5871,15.9188,758700.0],["2007-12-19",15.8727,16.2043,15.8266,16.103,630800.0],["2007-12-20",16.2504,16.3794,15.8911,16.3794,497900.0],["2007-12-21",16.6373,16.7018,16.5452,16.5544,1129700.0],["2007-12-24",16.6281,16.6281,16.4623,16.5913,202200.0],["2007-12-26",16.6281,16.6281,16.3702,16.5268,422600.0],["2007-12-27",16.582,16.6281,16.1214,16.1583,295400.0],["2007-12-28",16.2136,16.3149,15.9556,16.0569,250400.0],["2007-12-31",16.0385,16.1214,15.7161,16.0569,525700.0],["2008-01-02",16.0201,16.0569,15.7622,15.9372,770300.0],["2008-01-03",15.9372,15.9372,15.624,15.67,657800.0],["2008-01-04",15.495,15.495,14.712,14.7304,603800.0],["2008-01-07",14.6935,14.9791,14.2974,14.8594,672900.0],["2008-01-08",14.8501,14.9054,14.325,14.4264,699100.0],["2008-01-09",14.4632,14.8317,14.1869,14.758,470800.0],["2008-01-10",14.6843,14.6843,14.1776,14.2882,1064900.0],["2008-01-11",14.1592,14.5738,13.9197,13.9197,1317900.0],["2008-01-14",14.0026,14.1776,13.6894,13.7447,853300.0],["2008-01-15",13.4959,13.6433,13.0538,13.1367,1110400.0],["2008-01-16",13.1182,13.4038,12.8419,12.8511,1873800.0],["2008-01-17",13.8184,15.3752,13.8092,14.3619,4301700.0],["2008-01-18",14.3987,14.9515,14.2882,14.7488,1689600.0],["2008-01-22",13.1367,15.6516,13.1367,14.9883,1413300.0],["2008-01-23",14.4356,15.8082,14.3158,15.7253,1305800.0],["2008-01-24",15.6608,16.0754,15.3384,15.4489,814300.0],["2008-01-25",15.495,15.67,15.1818,15.3292,639600.0],["2008-01-28",15.2463,15.9833,15.016,15.9833,649600.0],["2008-01-29",16.0477,16.0477,15.3476,15.8451,711600.0],["2008-01-30",15.6608,16.0017,15.3937,15.4305,692100.0],["2008-01-31",15.2002,16.7663,15.2002,16.5728,1476700.0],["2008-02-01",16.582,16.6373,14.4632,15.8359,3710600.0],["2008-02-04",16.2228,16.232,15.5595,15.8451,920000.0],["2008-02-05",15.5318,15.6516,14.8501,14.8594,1030900.0],["2008-02-06",14.9146,15.016,14.2606,14.2974,1195700.0],["2008-02-07",14.3066,15.6332,14.2606,15.4489,1471900.0],["2008-02-08",15.4489,15.5595,14.5553,14.6751,960700.0],["2008-02-11",14.7212,15.2923,14.5461,15.2186,1070600.0],["2008-02-12",15.32,15.4121,14.8686,15.0344,744000.0],["2008-02-13",15.2831,15.4489,15.1818,15.4305,615500.0],["2008-02-14",15.4858,15.4858,14.9238,15.0252,442000.0],["2008-02-15",14.9146,15.0067,14.6475,14.9423,536700.0],["2008-02-19",14.9791,15.1081,14.4632,14.5738,430900.0],["2008-02-20",14.5001,14.9238,14.2974,14.9054,561300.0],["2008-02-21",15.0344,15.0344,14.5093,14.583,436900.0],["2008-02-22",14.6567,14.6751,14.1869,14.6106,609300.0],["2008-02-25",14.5738,14.712,14.1776,14.6751,493600.0],["2008-02-26",14.6014,15.0528,14.4909,14.9607,601700.0],["2008-02-27",14.7949,14.9883,14.3619,14.4264,613900.0],["2008-02-28",14.5001,14.5093,14.0671,14.279,514300.0],["2008-02-29",14.1039,14.2237,13.9381,14.0395,888300.0],["2008-03-03",13.8921,14.0026,13.4315,13.5236,910300.0],["2008-03-04",13.413,13.6525,13.2472,13.3578,1032000.0],["2008-03-05",13.4591,13.7631,13.3578,13.4499,634200.0],["2008-03-06",13.3762,13.5788,13.1735,13.5328,1441100.0],["2008-03-07",13.367,13.7815,13.3117,13.4959,870600.0],["2008-03-10",13.5512,13.8644,13.542,13.5788,910900.0],["2008-03-11",13.9861,14.5415,13.9028,14.5415,1031200.0],["2008-03-12",14.5137,14.7081,13.9121,13.9769,997500.0],["2008-03-13",13.8936,14.3008,13.7455,14.2268,907800.0],["2008-03-14",14.2268,14.3379,13.5511,13.7547,885700.0],["2008-03-17",13.9676,14.7451,13.9676,14.1342,1575800.0],["2008-03-18",14.3564,14.6803,13.9861,14.486,1041100.0],["2008-03-19",14.5137,14.8099,13.9491,13.9491,930900.0],["2008-03-20",13.9861,14.5322,13.9121,14.2083,1678100.0],["2008-03-24",14.2546,14.6248,14.2453,14.4582,753500.0],["2008-03-25",14.4304,14.4674,14.162,14.2916,536100.0],["2008-03-26",14.1898,14.3193,13.8288,14.2638,1223200.0],["2008-03-27",14.2916,14.3471,14.0509,14.1157,910300.0],["2008-03-28",14.1157,14.3656,14.0879,14.1713,600700.0],["2008-03-31",14.2823,14.4397,13.5511,13.5881,1283900.0],["2008-04-01",13.5603,13.9861,13.5141,13.7917,1083000.0],["2008-04-02",13.727,13.7825,13.1438,13.2456,1895500.0],["2008-04-03",13.2364,13.4955,12.9772,13.2086,997100.0],["2008-04-04",13.2641,13.4122,13.0142,13.1993,696800.0],["2008-04-07",13.3382,13.9121,13.2919,13.7084,858300.0],["2008-04-08",13.6529,13.875,13.1901,13.3104,976400.0],["2008-04-09",13.3012,13.4955,13.1623,13.1808,948200.0],["2008-04-10",13.1808,13.8195,13.1808,13.477,775400.0],["2008-04-11",13.3567,13.4215,13.0142,13.0883,664300.0],["2008-04-14",13.005,13.1993,12.8013,12.8661,739100.0],["2008-04-15",12.9679,13.116,12.7365,12.7643,2192200.0],["2008-04-16",12.8106,13.4585,12.7828,13.4493,1267300.0],["2008-04-17",13.4307,13.4307,12.9957,13.1345,3995900.0],["2008-04-18",13.9121,14.3379,13.5881,13.7269,2378400.0],["2008-04-21",13.6436,13.6714,13.1346,13.1993,1181100.0],["2008-04-22",13.1531,13.3012,12.8198,12.8661,1390700.0],["2008-04-23",12.9031,13.1346,12.7088,12.8291,965500.0],["2008-04-24",12.8291,13.3104,12.755,13.1531,741200.0],["2008-04-25",13.1901,13.3474,12.9957,13.3197,668600.0],["2008-04-28",13.2641,13.3845,13.0512,13.1345,930000.0],["2008-04-29",13.1994,13.3937,13.1253,13.2456,723100.0],["2008-04-30",13.2456,13.2456,12.6255,12.718,1742100.0],["2008-05-01",12.718,13.2641,12.6255,12.9309,1606200.0],["2008-05-02",13.5974,13.5974,12.8754,12.9217,1284200.0],["2008-05-05",12.9587,13.0975,12.644,12.9957,1584500.0],["2008-05-06",12.9124,13.0605,12.7921,13.0235,1726900.0],["2008-05-07",13.0235,13.0698,12.8754,12.9217,1543500.0],["2008-05-08",12.9957,13.005,12.5884,12.8291,1577600.0],["2008-05-09",12.5792,12.7273,12.3663,12.5144,1014600.0],["2008-05-12",12.5236,12.7088,12.3755,12.607,1024200.0],["2008-05-13",12.5329,12.6903,12.2182,12.4033,1319900.0],["2008-05-14",12.3107,13.1716,12.3107,13.1531,1493500.0],["2008-05-15",13.116,13.116,12.7736,12.9587,914200.0],["2008-05-16",13.1808,13.2549,12.4588,12.6255,785900.0],["2008-05-19",12.6532,12.6532,12.1534,12.1719,1061800.0],["2008-05-20",12.1534,12.2552,12.0331,12.2089,768100.0],["2008-05-21",12.2552,12.3293,11.7924,11.8294,1058100.0],["2008-05-22",11.8294,11.8757,11.3759,11.4314,1409300.0],["2008-05-23",11.4407,11.6906,11.2,11.6443,904400.0],["2008-05-27",11.7461,11.9035,11.5055,11.7924,1030000.0],["2008-05-28",11.7739,11.8202,11.4499,11.7831,936600.0],["2008-05-29",11.6258,11.9312,11.6258,11.8572,685800.0],["2008-05-30",11.8479,11.885,11.6536,11.7554,750000.0],["2008-06-02",11.7461,11.7461,11.3944,11.4777,970700.0],["2008-06-03",11.5332,11.6536,11.4777,11.5517,910800.0],["2008-06-04",11.561,11.6813,11.4499,11.524,543800.0],["2008-06-05",11.5517,11.7924,11.4869,11.7739,775900.0],["2008-06-06",11.6813,11.7924,11.5425,11.6628,1101600.0],["2008-06-09",11.8117,11.8117,11.4953,11.5232,984800.0],["2008-06-10",11.4953,11.6721,11.4953,11.6442,964300.0],["2008-06-11",11.6721,11.7466,11.5697,11.6349,1119300.0],["2008-06-12",11.3464,11.5232,11.1695,11.458,2575600.0],["2008-06-13",11.6256,11.6349,11.1974,11.4394,1471700.0],["2008-06-16",11.4022,11.7838,11.3091,11.7838,1154500.0],["2008-06-17",11.6814,11.6907,11.3557,11.4953,1245100.0],["2008-06-18",11.458,11.458,11.0857,11.2347,1367300.0],["2008-06-19",11.2347,11.365,11.0578,11.365,1000000.0],["2008-06-20",11.3277,11.3463,11.123,11.2998,1113800.0],["2008-06-23",11.3557,11.4115,11.2347,11.2533,888100.0],["2008-06-24",11.1881,11.4487,11.0578,11.2253,962800.0],["2008-06-25",11.1974,11.5046,11.1695,11.3277,795100.0],["2008-06-26",11.1416,11.2812,10.9833,11.1323,1038800.0],["2008-06-27",11.1416,11.1416,10.7693,10.9368,1506900.0],["2008-06-30",11.2998,11.4208,10.8065,11.0113,1116600.0],["2008-07-01",10.9927,10.9927,10.5273,10.9275,1338700.0],["2008-07-02",10.9089,10.9647,10.2759,10.2852,907000.0],["2008-07-03",10.3318,10.49,10.248,10.3039,372200.0],["2008-07-07",10.369,10.5645,10.3597,10.4156,752600.0],["2008-07-08",10.4528,10.7041,10.3225,10.6762,823100.0],["2008-07-09",10.6855,10.6948,10.4249,10.5645,1119600.0],["2008-07-10",10.5459,10.5738,10.2015,10.248,1523800.0],["2008-07-11",10.1922,10.4528,9.8943,10.3225,849000.0],["2008-07-14",10.4062,10.7413,10.1549,10.7134,1350100.0],["2008-07-15",10.6389,10.8903,10.0805,10.6389,1387100.0],["2008-07-16",10.6762,11.337,10.5552,11.2998,872600.0],["2008-07-17",11.337,11.728,11.1043,11.5977,986800.0],["2008-07-18",11.8211,12.333,11.6442,12.2864,1702400.0],["2008-07-21",12.2585,12.3888,11.8583,11.8955,1228500.0],["2008-07-22",11.8676,12.4075,11.7373,12.3888,817100.0],["2008-07-23",12.3702,12.8822,12.333,12.817,1007900.0],["2008-07-24",12.8635,12.9473,12.3144,12.4074,920600.0],["2008-07-25",12.4726,12.6401,12.3237,12.6215,869000.0],["2008-07-28",12.5657,12.6308,12.2399,12.4819,845300.0],["2008-07-29",12.4447,12.7612,12.3795,12.7239,810600.0],["2008-07-30",12.6588,12.7518,12.454,12.6867,1216700.0],["2008-07-31",12.4447,12.4447,11.5697,11.8024,2179600.0],["2008-08-01",11.7187,12.5285,11.486,12.4447,1297500.0],["2008-08-04",12.4168,12.6774,11.9607,12.6401,1198200.0],["2008-08-05",12.7425,12.938,12.6681,12.9287,940700.0],["2008-08-06",12.8822,12.9194,12.6215,12.8915,547600.0],["2008-08-07",12.7798,12.938,12.575,12.6401,678000.0],["2008-08-08",12.696,13.301,12.6308,13.0497,1276700.0],["2008-08-11",13.0497,13.4872,12.8915,13.3848,751200.0],["2008-08-12",13.422,13.4965,13.18,13.3196,614200.0],["2008-08-13",13.2638,13.3941,12.8263,13.18,605600.0],["2008-08-14",13.0776,13.4685,12.9287,13.301,454200.0],["2008-08-15",13.3755,13.4965,12.9659,13.0869,583300.0],["2008-08-18",13.1242,13.4965,13.0218,13.1149,499700.0],["2008-08-19",13.0311,13.0869,12.6215,12.7053,460800.0],["2008-08-20",12.8077,12.9659,12.5657,12.7239,471900.0],["2008-08-21",12.5936,12.7518,12.2585,12.3888,508100.0],["2008-08-22",12.3888,12.7053,12.1561,12.6308,669500.0],["2008-08-25",12.6029,12.6029,12.2492,12.3609,454100.0],["2008-08-26",12.3981,12.6867,12.212,12.5657,608000.0],["2008-08-27",12.5657,12.6867,12.3795,12.5471,342500.0],["2008-08-28",12.5285,12.8263,12.4074,12.7611,254000.0],["2008-08-29",12.7239,12.7425,12.5098,12.6401,374400.0],["2008-09-02",12.7891,13.1986,12.6122,12.817,431800.0],["2008-09-03",12.7332,13.2359,12.7332,13.0683,439900.0],["2008-09-04",12.9566,12.9566,12.5284,12.7518,575800.0],["2008-09-05",12.6215,13.0125,12.5191,13.0032,549200.0],["2008-09-08",13.0311,13.7012,13.0311,13.6547,1023400.0],["2008-09-09",13.543,13.8409,13.4034,13.4034,1031800.0],["2008-09-10",13.5523,14.0456,13.3103,13.8129,819800.0],["2008-09-11",13.5896,13.664,13.2265,13.4313,801600.0],["2008-09-12",13.3196,13.3569,12.9659,13.0869,647300.0],["2008-09-15",12.575,13.0776,12.4261,12.5564,639800.0],["2008-09-16",12.4347,12.809,11.9763,12.809,993500.0],["2008-09-17",12.6967,12.7061,11.9856,12.1447,1016500.0],["2008-09-18",12.4067,13.4733,12.1353,13.3236,1794800.0],["2008-09-19",14.0253,14.4557,13.5856,14.2405,2041300.0],["2008-09-22",14.1563,14.2218,13.3891,13.3891,482800.0],["2008-09-23",13.333,13.6792,13.1739,13.23,831300.0],["2008-09-24",13.2394,13.2955,13.0148,13.071,494400.0],["2008-09-25",13.1365,13.7353,12.9213,13.3891,868500.0],["2008-09-26",13.1926,13.7072,13.0429,13.6417,395700.0],["2008-09-29",13.4359,13.5669,12.809,12.9681,1151400.0],["2008-09-30",13.202,13.3517,12.8651,13.1645,496400.0],["2008-10-01",13.0242,13.1739,12.7154,13.0523,366400.0],["2008-10-02",12.9774,12.9774,12.0792,12.1353,534300.0],["2008-10-03",12.3505,12.4722,11.5646,11.5739,519100.0],["2008-10-06",11.2745,11.5552,10.6664,11.1248,842300.0],["2008-10-07",11.312,11.312,10.8254,10.9284,736500.0],["2008-10-08",10.5822,11.34,10.5447,10.919,1029800.0],["2008-10-09",10.9938,11.1155,10.0208,10.0208,991700.0],["2008-10-10",9.6465,10.8161,9.1506,10.5915,1253700.0],["2008-10-13",11.1623,11.4055,10.8816,11.2278,674000.0],["2008-10-14",11.602,11.602,10.7412,11.1061,1229200.0],["2008-10-15",9.3565,9.7307,8.8419,8.8699,2147700.0],["2008-10-16",8.8044,9.5623,8.4676,9.5342,1392500.0],["2008-10-17",9.2255,9.3752,8.8231,8.8793,740700.0],["2008-10-20",9.0009,9.0664,8.6734,9.0664,392500.0],["2008-10-21",8.9541,9.2348,8.8606,9.0103,441600.0],["2008-10-22",8.7764,9.1319,8.7015,8.8699,720600.0],["2008-10-23",8.9354,9.1319,8.5144,8.9822,798300.0],["2008-10-24",8.4208,9.1132,8.4208,8.7951,713600.0],["2008-10-27",8.7202,8.9728,8.4582,8.5799,536800.0],["2008-10-28",8.7296,9.5062,8.4302,9.45,731400.0],["2008-10-29",9.4687,9.8898,9.2348,9.3658,773500.0],["2008-10-30",9.6933,9.9179,9.3752,9.8524,490400.0],["2008-10-31",9.0758,9.9833,8.5799,9.7869,1222900.0],["2008-11-03",9.7775,9.7775,9.291,9.4313,629800.0],["2008-11-04",9.5904,9.7307,9.3097,9.6652,282100.0],["2008-11-05",9.553,9.8149,9.4126,9.4687,417200.0],["2008-11-06",9.4032,9.581,9.1319,9.319,562400.0],["2008-11-07",9.45,9.6278,9.2255,9.6278,408800.0],["2008-11-10",9.6652,9.8336,9.2723,9.3658,437000.0],["2008-11-11",9.4032,9.6746,9.2161,9.2723,686200.0],["2008-11-12",9.1319,9.2442,8.5518,8.5799,519000.0],["2008-11-13",8.6641,9.5997,8.477,9.5529,887700.0],["2008-11-14",9.8243,9.8243,9.1413,9.45,981400.0],["2008-11-17",9.3565,9.4781,8.9354,8.9729,462100.0],["2008-11-18",9.029,9.2161,8.4863,8.9167,556300.0],["2008-11-19",8.9167,9.0383,8.0278,8.0278,572200.0],["2008-11-20",8.0278,8.4021,7.3635,7.3916,585100.0],["2008-11-21",7.2606,8.2524,7.0641,8.2337,828000.0],["2008-11-24",8.243,8.9541,8.0185,8.6922,566800.0],["2008-11-25",8.767,8.9541,8.2805,8.7764,705100.0],["2008-11-26",8.5237,9.2723,8.3834,9.188,623900.0],["2008-11-28",9.1506,9.422,9.0664,9.422,237600.0],["2008-12-01",9.3183,9.3183,8.3479,8.395,480000.0],["2008-12-02",8.5646,8.9509,8.4515,8.9509,543700.0],["2008-12-03",8.7342,9.1205,8.5834,8.9886,847500.0],["2008-12-04",8.8095,9.1676,8.5928,8.8284,710800.0],["2008-12-05",8.7247,9.4408,8.4798,9.3937,546300.0],["2008-12-08",9.5727,9.6764,9.2524,9.4125,766600.0],["2008-12-09",9.3277,9.5444,8.8849,8.9791,641500.0],["2008-12-10",9.1016,9.3843,9.0074,9.3089,426300.0],["2008-12-11",9.111,9.422,8.8095,8.9132,415200.0],["2008-12-12",8.6776,9.1864,8.5928,9.1393,487800.0],["2008-12-15",9.1393,9.3277,8.4798,8.6588,500700.0],["2008-12-16",8.7907,9.3466,8.7059,9.3183,707000.0],["2008-12-17",9.0168,9.4785,8.7436,9.4031,603700.0],["2008-12-18",9.111,9.111,7.9333,8.1688,1250900.0],["2008-12-19",8.2819,8.4703,7.9333,7.9898,1144500.0],["2008-12-22",7.9427,8.0746,7.7731,7.9992,594300.0],["2008-12-23",8.0558,8.216,7.9333,8.0087,473600.0],["2008-12-24",8.0652,8.1217,8.0087,8.0181,205200.0],["2008-12-26",8.0181,8.3102,7.9333,8.2725,252200.0],["2008-12-29",8.2819,8.2819,7.9898,8.0558,342000.0],["2008-12-30",8.1688,8.4327,8.0369,8.4327,480800.0],["2008-12-31",8.4609,8.8661,8.3102,8.753,489000.0],["2009-01-02",8.7907,9.2147,8.6776,9.1581,400300.0],["2009-01-05",9.1205,9.2429,8.9038,9.1676,455700.0],["2009-01-06",9.4125,9.6858,8.4703,9.5539,592000.0],["2009-01-07",9.3089,9.714,9.2335,9.3937,663700.0],["2009-01-08",9.3843,9.4502,9.1299,9.4314,323200.0],["2009-01-09",9.4031,9.4031,8.8378,8.8849,618400.0],["2009-01-12",8.6965,9.0168,8.6682,8.7153,434600.0],["2009-01-13",8.753,8.9603,8.5834,8.7342,328100.0],["2009-01-14",8.3855,8.7059,8.1783,8.3102,652400.0],["2009-01-15",8.329,8.6305,7.9898,8.5457,553100.0],["2009-01-16",8.6399,8.8566,8.2442,8.5269,486600.0],["2009-01-20",8.4703,8.4703,7.905,7.9333,507100.0],["2009-01-21",8.2254,8.4892,8.084,8.4327,887200.0],["2009-01-22",8.1877,8.5551,7.9992,8.3384,459300.0],["2009-01-23",8.1406,8.4703,8.084,8.2254,520700.0],["2009-01-26",8.2254,8.6965,8.1029,8.2913,473100.0],["2009-01-27",8.2913,8.6305,8.2065,8.2536,506500.0],["2009-01-28",8.4327,8.6305,7.7354,7.8297,923400.0],["2009-01-29",7.7543,7.8296,7.3586,7.3962,759400.0],["2009-01-30",7.4528,7.547,7.1513,7.1701,681800.0],["2009-02-02",7.0665,7.2926,6.9723,7.123,660300.0],["2009-02-03",7.0288,7.3209,7.0194,7.1984,571300.0],["2009-02-04",7.2172,7.5187,7.0853,7.2926,693600.0],["2009-02-05",7.2738,7.3962,7.0665,7.2361,579400.0],["2009-02-06",7.2172,7.8956,7.2078,7.6601,654600.0],["2009-02-09",7.547,7.5847,7.1042,7.4151,467300.0],["2009-02-10",7.4151,7.5376,7.0194,7.123,759700.0],["2009-02-11",7.1607,7.2926,6.9534,7.0853,499300.0],["2009-02-12",6.9911,7.1136,6.7744,7.0665,514200.0],["2009-02-13",7.0947,7.2926,7.0382,7.1042,436700.0],["2009-02-17",6.9817,7.0005,6.7367,6.8121,536800.0],["2009-02-18",6.8121,6.9346,6.5954,6.878,582000.0],["2009-02-19",6.9063,6.9911,6.6236,6.6896,411600.0],["2009-02-20",6.5388,6.5954,6.2091,6.4446,852400.0],["2009-02-23",6.5106,6.52,5.9829,5.9829,862700.0],["2009-02-24",6.0583,6.52,5.9264,6.4352,599500.0],["2009-02-25",6.3221,6.4352,6.0677,6.2562,552300.0],["2009-02-26",6.4352,6.52,6.2844,6.3692,639200.0],["2009-02-27",6.2468,6.5671,6.1714,6.3787,1144500.0],["2009-03-02",6.2468,6.2468,5.8981,5.917,552300.0],["2009-03-03",6.0112,6.1997,5.7474,6.0301,756600.0],["2009-03-04",6.0206,6.275,5.8793,6.1054,611600.0],["2009-03-05",5.9735,6.0018,5.559,5.5966,441800.0],["2009-03-06",5.6814,5.8228,5.3611,5.5495,368600.0],["2009-03-09",5.4742,5.8699,5.4553,5.4742,576100.0],["2009-03-10",5.6061,5.9829,5.559,5.8134,733200.0],["2009-03-11",5.8133,6.1808,5.7568,5.9076,685500.0],["2009-03-12",5.8887,6.162,5.5966,6.0866,497400.0],["2009-03-13",6.1054,6.1054,5.851,5.9829,401500.0],["2009-03-16",5.9641,6.1808,5.8133,5.8416,498800.0],["2009-03-17",5.8416,6.0583,5.8228,6.0301,628800.0],["2009-03-18",6.096,6.2939,5.9829,6.2468,853600.0],["2009-03-19",6.3127,6.6802,6.2939,6.5012,638500.0],["2009-03-20",6.5388,6.5388,6.3033,6.3316,1064600.0],["2009-03-23",6.4729,6.9628,6.3692,6.944,672200.0],["2009-03-24",6.8403,7.0947,6.7932,6.8121,643200.0],["2009-03-25",6.9911,7.4999,6.8969,7.3209,786800.0],["2009-03-26",7.302,7.9992,7.302,7.8862,1264700.0],["2009-03-27",7.8296,7.8296,7.3586,7.3774,615700.0],["2009-03-30",7.2078,7.2078,6.7273,6.9251,426900.0],["2009-03-31",7.0194,7.1795,6.6707,6.765,742700.0],["2009-04-01",6.6519,7.057,6.6142,6.9251,439600.0],["2009-04-02",7.1136,7.9804,7.1136,7.7543,679900.0],["2009-04-03",7.6695,7.9144,7.5564,7.6789,396500.0],["2009-04-06",7.6601,7.6977,7.368,7.4339,608300.0],["2009-04-07",7.3397,7.3868,7.0476,7.1513,505600.0],["2009-04-08",7.1795,7.4622,7.1324,7.4433,598500.0],["2009-04-09",7.6035,7.8673,7.5187,7.6789,777500.0],["2009-04-13",7.6029,7.6029,7.3938,7.5934,368200.0],["2009-04-14",7.5173,7.5839,7.2227,7.3178,448500.0],["2009-04-15",7.2512,7.4698,7.1657,7.3558,518300.0],["2009-04-16",7.3558,7.4793,7.2037,7.4223,1492000.0],["2009-04-17",6.6145,7.6029,6.586,7.5934,1256900.0],["2009-04-20",7.4793,7.4793,6.8236,6.8236,941700.0],["2009-04-21",6.8521,7.2892,6.7856,7.2322,792400.0],["2009-04-22",7.1087,7.5458,7.0041,7.3558,863300.0],["2009-04-23",7.3463,7.3653,6.8901,6.9756,1115300.0],["2009-04-24",7.0612,7.2702,6.9756,7.0992,712700.0],["2009-04-27",6.9756,7.2607,6.8616,7.1277,612500.0],["2009-04-28",7.0707,7.2037,6.9566,7.0231,704700.0],["2009-04-29",7.0136,7.3938,6.9281,7.2797,755100.0],["2009-04-30",7.3843,7.6029,7.1657,7.1752,719800.0],["2009-05-01",7.6504,8.4487,7.6314,8.021,1980400.0],["2009-05-04",8.059,8.0876,7.831,7.8975,785000.0],["2009-05-05",7.8405,7.8405,7.5363,7.5554,1237600.0],["2009-05-06",7.7929,7.8024,7.2893,7.3273,797900.0],["2009-05-07",7.4793,7.4793,6.8711,6.9281,985200.0],["2009-05-08",7.0802,7.1182,6.7761,6.9376,843400.0],["2009-05-11",6.8426,6.8426,6.624,6.719,948000.0],["2009-05-12",6.719,6.8806,6.567,6.643,762900.0],["2009-05-13",6.5575,6.605,6.0918,6.1108,1267100.0],["2009-05-14",6.2724,6.4339,6.1583,6.1773,831300.0],["2009-05-15",6.1773,6.4909,6.1773,6.3199,1701600.0],["2009-05-18",6.4054,6.5765,6.3674,6.4434,568200.0],["2009-05-19",6.4624,6.6525,6.3579,6.5005,933300.0],["2009-05-20",6.5765,6.7856,6.5195,6.586,1197000.0],["2009-05-21",6.548,6.719,6.3674,6.719,1580400.0],["2009-05-22",6.738,6.738,6.3294,6.3674,590300.0],["2009-05-26",6.3199,6.7285,6.2153,6.624,667400.0],["2009-05-27",6.662,6.662,6.3579,6.3579,440800.0],["2009-05-28",6.4529,6.51,6.1868,6.2344,668100.0],["2009-05-29",6.2629,6.7666,6.2629,6.7666,1468800.0],["2009-06-01",6.8236,7.2227,6.7856,7.1847,852500.0],["2009-06-02",7.1562,7.5268,7.0992,7.3178,1053900.0],["2009-06-03",7.2512,7.4128,7.1182,7.3938,590100.0],["2009-06-04",7.2797,7.3748,7.0327,7.2797,551100.0],["2009-06-05",7.3273,7.4413,7.0327,7.1087,474300.0],["2009-06-08",7.1562,7.2037,6.8521,6.9186,359300.0],["2009-06-09",5.9302,6.1488,5.6261,5.6261,9029100.0],["2009-06-10",5.8827,5.8827,5.6546,5.7117,9072200.0],["2009-06-11",5.7402,5.8922,5.6831,5.8447,2842100.0],["2009-06-12",5.8447,5.8447,5.6926,5.7022,1833100.0],["2009-06-15",5.7022,5.7212,5.4361,5.4931,1234000.0],["2009-06-16",5.5501,5.6546,5.3125,5.3315,2150300.0],["2009-06-17",5.3885,5.3885,5.1034,5.189,2226600.0],["2009-06-18",5.227,5.227,5.0179,5.0274,1733300.0],["2009-06-19",5.1034,5.1795,4.9989,5.0939,2310900.0],["2009-06-22",5.0844,5.1604,4.8373,4.8373,1294800.0],["2009-06-23",4.8373,4.9989,4.7993,4.8373,1414000.0],["2009-06-24",4.9802,5.0182,4.8659,4.9325,1135100.0],["2009-06-25",4.9325,4.9802,4.7707,4.8564,1337300.0],["2009-06-26",4.8373,5.1135,4.8373,5.0659,1897000.0],["2009-06-29",5.0373,5.1801,4.9706,4.9992,930500.0],["2009-06-30",4.9611,5.0563,4.8088,4.8278,1339900.0],["2009-07-01",4.8564,4.9516,4.8468,4.8659,1147300.0],["2009-07-02",4.8088,4.8468,4.6374,4.6564,2074800.0],["2009-07-06",4.6754,4.704,4.4374,4.5707,1120600.0],["2009-07-07",4.6659,4.923,4.6659,4.7802,2141100.0],["2009-07-08",4.8183,4.923,4.7231,4.7992,1660800.0],["2009-07-09",4.8278,4.9135,4.7992,4.8088,851800.0],["2009-07-10",4.7707,4.8564,4.7326,4.8278,827400.0],["2009-07-13",4.8183,4.9611,4.6945,4.9516,1222100.0],["2009-07-14",4.923,5.3039,4.923,5.0563,1407500.0],["2009-07-15",5.0944,5.1896,5.0659,5.142,961200.0],["2009-07-16",5.142,5.3991,5.123,5.3801,1563200.0],["2009-07-17",5.2182,5.2182,4.7802,4.8183,3099500.0],["2009-07-20",4.8564,4.9325,4.7707,4.7802,1488800.0],["2009-07-21",4.7897,4.8945,4.6564,4.8088,1350200.0],["2009-07-22",4.7992,4.8468,4.6945,4.7421,1605700.0],["2009-07-23",4.8373,4.9897,4.7611,4.904,1800300.0],["2009-07-24",4.8849,5.0659,4.8849,5.0182,1067200.0],["2009-07-27",5.0563,5.2849,4.9992,5.2182,1263000.0],["2009-07-28",5.4753,5.5801,5.323,5.3706,2618900.0],["2009-07-29",5.3896,5.4753,5.2849,5.4087,1619400.0],["2009-07-30",5.7419,6.4942,5.5801,6.1133,6432700.0],["2009-07-31",6.0943,6.2276,5.8562,6.0657,1749700.0],["2009-08-03",6.2466,6.3228,6.1609,6.2847,953700.0],["2009-08-04",6.2276,6.5513,6.1704,6.5037,1670500.0],["2009-08-05",6.5609,6.5989,6.3038,6.4371,1416800.0],["2009-08-06",6.4466,6.4847,6.4275,6.4275,890300.0],["2009-08-07",6.4847,6.6466,6.4275,6.618,978100.0],["2009-08-10",6.7799,6.837,6.4942,6.5989,1365900.0],["2009-08-11",6.6846,6.6846,6.3799,6.6275,1419500.0],["2009-08-12",6.6466,6.8846,6.5704,6.6466,1059000.0],["2009-08-13",6.6656,6.7323,6.5704,6.7323,866400.0],["2009-08-14",6.6656,6.7989,6.2657,6.3609,1658400.0],["2009-08-17",6.18,6.3609,6.1609,6.1609,876100.0],["2009-08-18",6.2085,6.3799,6.1895,6.2847,626300.0],["2009-08-19",6.2752,6.2847,6.1133,6.1895,558000.0],["2009-08-20",6.2466,6.2752,6.0371,6.0657,836800.0],["2009-08-21",6.2088,6.4281,6.1038,6.409,1286300.0],["2009-08-24",6.5044,6.6379,6.3804,6.39,897600.0],["2009-08-25",6.4281,6.6475,6.409,6.5616,837500.0],["2009-08-26",6.5616,6.6475,6.4949,6.6093,358700.0],["2009-08-27",6.5998,6.6761,6.4377,6.6284,444900.0],["2009-08-28",6.6284,6.8573,6.5903,6.7905,742600.0],["2009-08-31",6.781,6.8478,6.6856,6.7428,812700.0],["2009-09-01",6.6856,6.8287,6.533,6.5807,871300.0],["2009-09-02",6.5521,6.6761,6.533,6.5426,543000.0],["2009-09-03",6.5903,6.6189,6.3804,6.5235,311200.0],["2009-09-04",6.533,6.5903,6.4377,6.5807,323000.0],["2009-09-08",6.6284,6.6665,6.533,6.6284,321300.0],["2009-09-09",6.6284,6.8096,6.6189,6.8001,528700.0],["2009-09-10",6.8001,6.9241,6.6761,6.9241,696500.0],["2009-09-11",6.9145,7.2292,6.8764,7.1529,864700.0],["2009-09-14",7.1243,7.4486,6.9813,7.42,1001800.0],["2009-09-15",7.4486,7.6298,7.3342,7.4677,1505400.0],["2009-09-16",7.5726,7.5726,7.1529,7.2674,779700.0],["2009-09-17",7.2292,7.3723,7.0671,7.1529,775000.0],["2009-09-18",7.5344,7.8682,7.4105,7.6012,2427200.0],["2009-09-21",7.544,7.6298,7.3914,7.4391,881500.0],["2009-09-22",7.4963,7.5154,7.2674,7.3628,785400.0],["2009-09-23",7.3628,7.5631,7.2006,7.2006,679100.0],["2009-09-24",7.2102,7.3055,7.0004,7.0576,933600.0],["2009-09-25",7.0576,7.1339,7.0004,7.0194,589100.0],["2009-09-28",7.0194,7.3246,7.0194,7.1625,760200.0],["2009-09-29",7.1339,7.2579,7.0576,7.2197,788200.0],["2009-09-30",7.2197,7.4486,7.1148,7.2579,650500.0],["2009-10-01",7.2483,7.2769,6.9813,7.048,774000.0],["2009-10-02",6.9622,7.0767,6.8478,6.9813,705100.0],["2009-10-05",6.9622,7.0957,6.9241,7.0671,626500.0],["2009-10-06",7.1053,7.2674,7.0099,7.1148,1324700.0],["2009-10-07",7.0576,7.3055,7.0385,7.048,503600.0],["2009-10-08",7.0767,7.3437,7.0767,7.172,879500.0],["2009-10-09",7.1816,7.6298,7.0957,7.6012,1227500.0],["2009-10-12",7.6393,7.8301,7.6298,7.7729,717500.0],["2009-10-13",7.8015,8.2593,7.7061,8.2593,1790900.0],["2009-10-14",8.4119,8.6312,8.2974,8.3928,2303700.0],["2009-10-15",8.3737,8.4309,8.1734,8.3451,1465200.0],["2009-10-16",8.2497,8.2497,7.5631,7.9255,2751400.0],["2009-10-19",7.6966,7.6966,7.1911,7.5058,2011200.0],["2009-10-20",7.4486,7.6012,7.3342,7.544,826600.0],["2009-10-21",7.5535,7.7729,7.3914,7.4295,1320400.0],["2009-10-22",7.4391,7.668,7.3437,7.6203,719900.0],["2009-10-23",7.6298,7.7443,7.3055,7.4391,891000.0],["2009-10-26",7.4391,7.6298,7.2483,7.3818,953700.0],["2009-10-27",7.4295,7.5344,7.2006,7.2006,724100.0],["2009-10-28",7.2006,7.2388,6.781,6.8382,1040100.0],["2009-10-29",6.8764,7.2102,6.8287,7.0576,830800.0],["2009-10-30",6.9527,6.9527,6.4472,6.5235,1987700.0],["2009-11-02",6.533,6.6856,6.3614,6.5616,1081900.0],["2009-11-03",6.5712,6.657,6.4377,6.6475,535000.0],["2009-11-04",6.409,6.5998,6.1801,6.1992,2503000.0],["2009-11-05",6.266,6.5044,6.1801,6.4281,1146100.0],["2009-11-06",6.3327,6.6093,6.3327,6.514,568200.0],["2009-11-09",6.5902,6.7428,6.4281,6.4758,934300.0],["2009-11-10",6.4281,6.7905,6.3614,6.7428,1625100.0],["2009-11-11",6.8478,7.0862,6.8478,6.9622,1353000.0],["2009-11-12",6.9908,6.9908,6.6379,6.7142,1343500.0],["2009-11-13",6.7238,6.8954,6.5998,6.8668,2147500.0],["2009-11-16",6.9145,7.029,6.905,6.9908,1004000.0],["2009-11-17",7.0004,7.1243,6.9717,7.0767,628100.0],["2009-11-18",7.0958,7.1435,6.9143,6.9238,628300.0],["2009-11-19",6.8856,6.9143,6.7328,6.8188,1060000.0],["2009-11-20",6.7997,6.8379,6.7233,6.7806,608600.0],["2009-11-23",6.8665,7.0002,6.7901,6.9334,717700.0],["2009-11-24",6.9143,6.9143,6.6851,6.8474,634000.0],["2009-11-25",6.9143,6.9238,6.8379,6.8761,232500.0],["2009-11-27",6.6851,6.7901,6.6278,6.6946,314500.0],["2009-11-30",6.666,6.8761,6.5132,6.8474,836300.0],["2009-12-01",6.9143,7.1244,6.8092,7.0767,1093200.0],["2009-12-02",7.0576,7.2104,6.9716,6.9716,556800.0],["2009-12-03",6.857,6.9907,6.6755,6.7042,998100.0],["2009-12-04",6.8761,6.9143,6.7042,6.8761,547000.0],["2009-12-07",6.857,7.0098,6.857,6.9716,538400.0],["2009-12-08",6.9239,6.943,6.7806,6.8379,480000.0],["2009-12-09",6.8283,6.857,6.7328,6.8092,550600.0],["2009-12-10",6.8856,7.0003,6.8379,6.9047,1048500.0],["2009-12-11",6.962,7.1435,6.9525,7.048,512300.0],["2009-12-14",7.0767,7.1817,6.9047,6.962,1980900.0],["2009-12-15",6.9525,6.9907,6.8761,6.9143,787700.0],["2009-12-16",6.9334,7.0289,6.7806,6.8665,1044400.0],["2009-12-17",6.8379,6.8761,6.771,6.771,693700.0],["2009-12-18",6.7901,7.2199,6.7615,6.9716,7618900.0],["2009-12-21",7.0384,7.43,6.9907,7.3727,1096300.0],["2009-12-22",7.3536,7.5064,7.325,7.3823,1162500.0],["2009-12-23",7.3632,7.4778,7.3154,7.4491,414400.0],["2009-12-24",7.4396,7.4587,7.3632,7.4109,305900.0],["2009-12-28",7.3918,7.4969,7.2199,7.4682,611200.0],["2009-12-29",7.4969,7.5446,7.4587,7.516,503000.0],["2009-12-30",7.4778,7.6019,7.3918,7.5446,486900.0],["2009-12-31",7.5637,7.5828,7.2008,7.2008,590000.0],["2010-01-04",7.3154,7.6401,7.3154,7.4873,1000000.0],["2010-01-05",7.516,7.5924,7.4109,7.4396,774300.0],["2010-01-06",7.4109,7.6974,7.4109,7.6688,1321400.0],["2010-01-07",7.6688,7.9839,7.6306,7.7738,976900.0],["2010-01-08",7.8025,7.8025,7.6306,7.6783,381000.0],["2010-01-11",7.6592,7.7929,7.6592,7.6879,487600.0],["2010-01-12",7.6592,7.7452,7.43,7.5733,669400.0],["2010-01-13",7.5733,7.7261,7.4778,7.6879,692300.0],["2010-01-14",7.6974,7.9457,7.6783,7.8693,1340200.0],["2010-01-15",7.8502,8.0412,7.7643,8.0126,1147200.0],["2010-01-19",7.9839,8.385,7.9362,8.0985,2058900.0],["2010-01-20",7.9935,8.1176,7.8884,8.0985,1026100.0],["2010-01-21",8.1367,8.2991,7.9553,7.9744,1263900.0],["2010-01-22",7.9553,8.1367,7.8502,7.8789,1113200.0],["2010-01-25",7.9362,7.9362,7.5828,7.7643,972500.0],["2010-01-26",7.6974,7.7738,7.5064,7.621,1627100.0],["2010-01-27",7.4873,7.6688,7.048,7.2486,1963600.0],["2010-01-28",7.4014,7.4014,7.1244,7.1913,1252200.0],["2010-01-29",7.1817,7.2677,7.0958,7.1244,1133000.0],["2010-02-01",7.1626,7.4587,7.1626,7.4587,987600.0],["2010-02-02",7.4873,7.6974,7.4587,7.6306,1034000.0],["2010-02-03",7.5924,7.5924,7.3823,7.4969,509700.0],["2010-02-04",7.4014,7.4109,7.0862,7.1053,668100.0],["2010-02-05",7.0958,7.1626,7.0576,7.1435,800700.0],["2010-02-08",7.1531,7.2677,7.0384,7.0575,591500.0],["2010-02-09",7.1626,7.43,7.0767,7.3345,880300.0],["2010-02-10",7.3441,7.4587,7.2295,7.3823,810700.0],["2010-02-11",7.3441,7.6497,7.2295,7.621,934800.0],["2010-02-12",7.516,7.7738,7.4682,7.6783,1217200.0],["2010-02-16",7.8025,7.8025,7.5733,7.6401,731400.0],["2010-02-17",7.6592,7.7262,7.5158,7.5923,922600.0],["2010-02-18",7.6019,7.6497,7.5541,7.6305,485200.0],["2010-02-19",7.621,7.7166,7.5541,7.6401,685500.0],["2010-02-22",7.6114,7.6688,7.5923,7.6592,902700.0],["2010-02-23",7.6592,7.6975,7.4489,7.5541,433800.0],["2010-02-24",7.5541,7.621,7.5062,7.5541,278700.0],["2010-02-25",7.4202,7.9939,7.3915,7.9174,2154300.0],["2010-02-26",7.7262,8.4529,7.5254,7.5827,2044900.0],["2010-03-01",7.6019,7.6305,7.3532,7.5636,1329500.0],["2010-03-02",7.5732,7.7835,7.554,7.7166,870700.0],["2010-03-03",7.7644,8.1565,7.6879,7.9365,1344200.0],["2010-03-04",7.9843,8.233,7.9557,8.2234,959300.0],["2010-03-05",8.2903,8.3955,8.0895,8.319,1908100.0],["2010-03-08",8.2999,8.4529,8.2138,8.4529,1317900.0],["2010-03-09",8.3955,8.6728,8.3095,8.6633,1487900.0],["2010-03-10",8.6346,9.0362,8.5676,9.0075,2645100.0],["2010-03-11",8.931,9.0171,8.7589,8.9884,1164900.0],["2010-03-12",8.9979,9.084,8.7493,8.8067,1313000.0],["2010-03-15",8.8162,8.9406,8.6919,8.778,1143600.0],["2010-03-16",8.778,9.0362,8.7493,8.9979,1289200.0],["2010-03-17",8.9884,9.084,8.8832,9.0362,588400.0],["2010-03-18",9.0649,9.084,8.9405,8.9405,484600.0],["2010-03-19",8.9501,9.0362,8.8067,8.9501,824500.0],["2010-03-22",8.8736,8.9597,8.7589,8.8449,713200.0],["2010-03-23",8.8354,8.8641,8.6537,8.7971,712300.0],["2010-03-24",8.8258,8.8832,8.6059,8.6154,496600.0],["2010-03-25",8.6824,8.6824,8.3573,8.3955,1792300.0],["2010-03-26",8.3955,8.6154,8.3955,8.5868,1032400.0],["2010-03-29",8.5868,8.6154,8.2903,8.3764,1266800.0],["2010-03-30",8.3764,8.5581,8.3381,8.472,1192200.0],["2010-03-31",8.4625,8.5772,8.3477,8.4338,905200.0],["2010-04-01",8.5103,8.6346,8.4242,8.5198,692100.0],["2010-04-05",8.5294,8.8354,8.472,8.8354,613500.0],["2010-04-06",8.5581,8.931,8.5007,8.7589,1820600.0],["2010-04-07",8.8354,8.9501,8.7684,8.9501,949600.0],["2010-04-08",8.9406,9.1605,8.8449,9.0649,784500.0],["2010-04-09",9.1031,9.6003,9.0649,9.5525,2871000.0],["2010-04-12",9.5908,9.6099,9.3517,9.476,559000.0],["2010-04-13",9.5143,9.5717,9.3326,9.476,962900.0],["2010-04-14",9.4952,9.7342,9.4665,9.7055,1563500.0],["2010-04-15",9.7055,9.7438,9.6577,9.696,800000.0],["2010-04-16",9.6195,9.6482,9.1987,9.3135,1795800.0],["2010-04-19",9.3039,9.5238,9.1509,9.3039,948200.0],["2010-04-20",9.3995,9.3995,9.0935,9.1127,1046400.0],["2010-04-21",8.9884,9.2274,8.778,9.2179,893500.0],["2010-04-22",9.1892,9.6099,9.0457,9.5812,1194800.0],["2010-04-23",9.5621,9.7438,9.4952,9.6768,912400.0],["2010-04-26",9.6195,9.7438,9.39,9.3995,825000.0],["2010-04-27",9.3517,9.3613,9.0553,9.1414,1057500.0],["2010-04-28",9.17,9.2561,8.9406,9.1318,1017300.0],["2010-04-29",9.2274,9.6099,9.1127,9.6099,814000.0],["2010-04-30",9.6481,9.6673,8.9788,8.9788,1282900.0],["2010-05-03",9.0649,9.3422,9.0553,9.17,1101500.0],["2010-05-04",9.0744,9.0744,8.6824,8.7684,953200.0],["2010-05-05",8.6824,8.9597,8.4146,8.8354,1014200.0],["2010-05-06",8.8067,8.9597,7.8887,8.6059,1479700.0],["2010-05-07",8.5963,8.7015,8.0991,8.1182,1627200.0],["2010-05-10",8.6059,8.7589,8.2234,8.5868,1146200.0],["2010-05-11",8.5007,8.7206,8.4624,8.5963,545300.0],["2010-05-12",8.6346,8.9692,8.6346,8.9597,622900.0],["2010-05-13",8.9023,8.9119,8.472,8.5772,602200.0],["2010-05-14",8.4911,8.5772,8.319,8.5389,1083800.0],["2010-05-17",8.5581,8.6537,8.1373,8.5868,1047100.0],["2010-05-18",8.5963,8.6919,8.3286,8.386,542500.0],["2010-05-19",8.3381,8.5966,8.003,8.0988,1611000.0],["2010-05-20",7.8977,8.0605,7.5627,7.6871,833100.0],["2010-05-21",7.6105,8.0318,7.4861,7.8499,1491600.0],["2010-05-24",7.8499,7.9743,7.7158,7.7254,648400.0],["2010-05-25",7.5052,7.668,7.3712,7.6488,1370500.0],["2010-05-26",7.735,7.8307,7.5052,7.5914,766900.0],["2010-05-27",7.7829,8.0317,7.7829,8.0317,793500.0],["2010-05-28",8.0317,8.1658,7.9456,8.0605,944300.0],["2010-06-01",7.9743,8.0509,7.6871,7.6967,629800.0],["2010-06-02",7.7254,7.9743,7.4669,7.9456,521700.0],["2010-06-03",7.9552,8.2041,7.8977,8.0222,409600.0],["2010-06-04",7.9073,8.0796,7.668,7.8786,1336700.0],["2010-06-07",7.8977,8.0988,7.6871,7.6967,938600.0],["2010-06-08",7.6967,7.7924,7.1319,7.1989,1748200.0],["2010-06-09",7.2563,7.5148,7.1798,7.2946,736700.0],["2010-06-10",7.4478,7.4957,7.1606,7.3233,984800.0],["2010-06-11",7.2755,7.5531,7.2755,7.5435,644400.0],["2010-06-14",7.6105,7.7063,7.2468,7.2755,970200.0],["2010-06-15",6.4235,6.9691,6.4235,6.6724,3845800.0],["2010-06-16",6.6245,6.6437,6.165,6.1746,2904300.0],["2010-06-17",6.2416,6.3948,6.1267,6.1459,2051900.0],["2010-06-18",6.1937,6.3565,6.1746,6.2225,1499500.0],["2010-06-21",6.3373,6.4331,6.2033,6.2033,1466700.0],["2010-06-22",6.232,6.2799,6.1459,6.165,1610500.0],["2010-06-23",6.165,6.4235,6.0597,6.3278,1321500.0],["2010-06-24",6.299,6.299,6.1459,6.1937,922000.0],["2010-06-25",6.2129,6.2703,6.0884,6.165,985500.0],["2010-06-28",6.232,6.299,6.1267,6.2033,740400.0],["2010-06-29",6.1076,6.1076,5.7438,5.7821,1460700.0],["2010-06-30",5.8204,5.964,5.7438,5.7821,911600.0],["2010-07-01",5.83,5.8491,5.6194,5.8204,847200.0],["2010-07-02",5.8108,5.8778,5.7055,5.8012,708200.0],["2010-07-06",5.8683,5.9257,5.5811,5.6002,824200.0],["2010-07-07",5.6481,5.8204,5.6385,5.7917,726400.0],["2010-07-08",5.7821,5.897,5.7821,5.8778,836400.0],["2010-07-09",5.8874,5.964,5.8012,5.9448,378500.0],["2010-07-12",5.897,5.9544,5.8395,5.8587,372700.0],["2010-07-13",5.964,6.2512,5.9544,6.232,557500.0],["2010-07-14",6.2225,6.2799,6.0789,6.1363,352800.0],["2010-07-15",6.1363,6.1554,5.9065,6.0023,496300.0],["2010-07-16",5.9736,5.9736,5.7342,5.7342,1003300.0],["2010-07-19",5.7342,5.8108,5.5523,5.8012,1518600.0],["2010-07-20",5.7151,5.9544,5.6289,5.9544,538500.0],["2010-07-21",5.9831,6.2033,5.9161,6.1076,916200.0],["2010-07-22",6.1842,6.3948,6.1746,6.3278,662200.0],["2010-07-23",6.2799,6.5958,6.2512,6.5862,788900.0],["2010-07-26",6.5862,6.7681,6.5288,6.6915,1029600.0],["2010-07-27",6.7681,6.7873,6.4905,6.5288,743200.0],["2010-07-28",6.5001,6.5575,6.2895,6.299,533900.0],["2010-07-29",6.3852,6.7968,6.3756,6.6054,1231000.0],["2010-07-30",6.5575,6.7298,6.4618,6.4618,907500.0],["2010-08-02",6.5479,6.8351,6.5096,6.8064,703700.0],["2010-08-03",6.816,6.9213,6.6437,6.7681,558200.0],["2010-08-04",6.8256,7.0266,6.7873,7.0266,534700.0],["2010-08-05",6.9883,7.0266,6.883,6.9021,286400.0],["2010-08-06",6.816,6.9979,6.749,6.9404,377000.0],["2010-08-09",7.0074,7.0074,6.9117,6.9404,352900.0],["2010-08-10",6.8447,6.8734,6.6437,6.7681,420500.0],["2010-08-11",6.5671,6.6628,6.3182,6.3948,545000.0],["2010-08-12",6.2895,6.4043,6.2225,6.3565,460200.0],["2010-08-13",6.3182,6.3565,6.1363,6.1363,459800.0],["2010-08-16",6.0979,6.3185,5.9925,6.2801,443700.0],["2010-08-17",6.3089,6.5773,6.2514,6.4623,412700.0],["2010-08-18",6.4335,6.5198,6.3376,6.376,528400.0],["2010-08-19",6.3664,6.4048,6.1555,6.213,398000.0],["2010-08-20",6.1746,6.3376,6.0692,6.3185,346300.0],["2010-08-23",6.3472,6.3664,6.0979,6.0979,391300.0],["2010-08-24",6.0212,6.3376,5.935,6.1555,524900.0],["2010-08-25",6.0884,6.213,6.0117,6.1938,421000.0],["2010-08-26",6.2322,6.3952,6.1555,6.1842,416400.0],["2010-08-27",6.2705,6.3472,6.0979,6.3089,312500.0],["2010-08-30",6.2034,6.3185,6.0117,6.0117,350900.0],["2010-08-31",6.0117,6.1651,5.9349,5.9925,625100.0],["2010-09-01",6.0788,6.3376,6.05,6.3376,618600.0],["2010-09-02",6.3089,6.5582,6.2801,6.5294,303700.0],["2010-09-03",6.6061,6.6828,6.4719,6.6828,269400.0],["2010-09-07",6.5869,6.6157,6.3568,6.376,307700.0],["2010-09-08",6.4048,6.5773,6.3952,6.4431,305300.0],["2010-09-09",6.5582,6.5773,6.3856,6.4815,208200.0],["2010-09-10",6.4815,6.7307,6.4815,6.702,355300.0],["2010-09-13",6.7883,6.8362,6.6924,6.817,461600.0],["2010-09-14",6.817,6.8362,6.6636,6.7499,649600.0],["2010-09-15",6.7403,6.8746,6.6157,6.8266,259100.0],["2010-09-16",6.8266,6.8266,6.5965,6.6636,188900.0],["2010-09-17",6.7403,6.7403,6.4623,6.4623,754200.0],["2010-09-20",6.4623,6.6732,6.376,6.6349,826800.0],["2010-09-21",6.6157,6.7595,6.5198,6.6445,564300.0],["2010-09-22",6.5965,6.654,6.2609,6.2897,850000.0],["2010-09-23",6.2226,6.4048,6.1363,6.2514,719700.0],["2010-09-24",6.3568,6.7116,6.2801,6.702,581800.0],["2010-09-27",6.6828,6.6924,6.5486,6.6349,284800.0],["2010-09-28",6.6828,6.6924,6.5102,6.6828,441800.0],["2010-09-29",6.6445,6.7499,6.5678,6.7499,426600.0],["2010-09-30",6.7787,6.8458,6.5678,6.7116,387700.0],["2010-10-01",6.6828,6.8746,6.5869,6.8554,496700.0],["2010-10-04",6.8458,6.9033,6.654,6.7691,306700.0],["2010-10-05",6.865,7.0088,6.7787,6.9704,469900.0],["2010-10-06",6.9417,7.0663,6.8458,6.9129,431300.0],["2010-10-07",6.98,7.0088,6.7499,6.7499,597300.0],["2010-10-08",6.7691,6.8746,6.7499,6.7883,955400.0],["2010-10-11",6.7691,7.0184,6.7307,6.9033,290000.0],["2010-10-12",6.9033,6.9225,6.7308,6.8266,413200.0],["2010-10-13",6.8554,7.0472,6.7979,6.9321,663800.0],["2010-10-14",6.9417,6.9896,6.817,6.8937,664200.0],["2010-10-15",6.9321,6.9896,6.8075,6.865,392200.0],["2010-10-18",6.8842,6.9417,6.8362,6.9033,300800.0],["2010-10-19",6.7883,7.0184,6.7307,6.7691,421000.0],["2010-10-20",6.7979,6.9129,6.7691,6.8266,379200.0],["2010-10-21",6.865,6.9513,6.6828,6.7979,661700.0],["2010-10-22",6.7979,6.8937,6.7883,6.8746,413600.0],["2010-10-25",6.9033,7.0088,6.7883,7.0088,718000.0],["2010-10-26",6.9417,7.0088,6.6253,6.702,1542900.0],["2010-10-27",6.6253,6.7883,6.4143,6.7499,2789200.0],["2010-10-28",6.7212,6.7595,6.376,6.4239,1049200.0],["2010-10-29",6.3856,6.6636,6.3664,6.5965,560000.0],["2010-11-01",6.6061,6.6924,6.5198,6.5773,725000.0],["2010-11-02",6.6636,6.7595,6.5773,6.7499,531200.0],["2010-11-03",6.7595,6.8554,6.6828,6.7691,530000.0],["2010-11-04",6.865,6.9609,6.8266,6.9609,445200.0],["2010-11-05",6.9417,7.028,6.8362,6.9896,490700.0],["2010-11-08",6.9513,6.9992,6.8458,6.9513,264000.0],["2010-11-09",6.9417,7.0088,6.7212,6.7691,403700.0],["2010-11-10",6.7691,7.0184,6.7308,7.0088,776200.0],["2010-11-11",6.9129,7.0472,6.9033,7.0376,449600.0],["2010-11-12",6.9417,7.0472,6.9033,6.9417,431800.0],["2010-11-15",6.9704,7.028,6.9129,6.98,245800.0],["2010-11-16",6.9225,6.9704,6.7212,6.817,381200.0],["2010-11-17",6.817,6.9611,6.817,6.9323,359800.0],["2010-11-18",7.0187,7.3739,6.9515,7.3451,1452100.0],["2010-11-19",7.3163,7.6428,7.1435,7.3835,979200.0],["2010-11-22",7.3355,7.4123,7.1531,7.3067,311400.0],["2010-11-23",7.1915,7.2395,7.1051,7.2203,500100.0],["2010-11-24",7.3163,7.4027,7.2779,7.3547,258200.0],["2010-11-26",7.2971,7.4987,7.2971,7.4219,120600.0],["2010-11-29",7.3451,7.4795,7.2683,7.4315,219500.0],["2010-11-30",7.3163,7.4699,7.2971,7.3547,334100.0],["2010-12-01",7.4603,7.5468,7.4315,7.4699,318300.0],["2010-12-02",7.4411,7.5852,7.4123,7.5179,245800.0],["2010-12-03",7.4891,7.566,7.4507,7.5372,385600.0],["2010-12-06",7.5372,7.9116,7.4795,7.8636,462200.0],["2010-12-07",7.9116,8.0748,7.8348,8.0076,540600.0],["2010-12-08",8.0076,8.0172,7.5276,7.5276,717800.0],["2010-12-09",7.5756,7.662,7.4411,7.6332,367100.0],["2010-12-10",7.662,7.8636,7.5948,7.7676,346500.0],["2010-12-13",7.7772,7.7772,7.6428,7.6716,723600.0],["2010-12-14",7.71,7.7196,7.6524,7.7004,221900.0],["2010-12-15",7.662,7.7676,7.4987,7.6332,563300.0],["2010-12-16",7.6236,7.71,7.5372,7.6812,460200.0],["2010-12-17",7.6332,7.8636,7.5275,7.854,927400.0],["2010-12-20",7.8444,8.0748,7.8444,7.8732,1141000.0],["2010-12-21",7.9308,8.0844,7.9116,8.0748,1748500.0],["2010-12-22",8.094,8.142,7.8444,7.9308,708000.0],["2010-12-23",7.95,8.0268,7.8828,7.9404,279400.0],["2010-12-27",7.8924,8.0556,7.8252,7.998,210500.0],["2010-12-28",8.0172,8.0172,7.7868,7.9116,193900.0],["2010-12-29",7.902,7.9116,7.8156,7.8156,250700.0],["2010-12-30",7.7868,7.9596,7.7868,7.8732,296700.0],["2010-12-31",7.8636,7.9116,7.7388,7.7484,276500.0],["2011-01-03",7.806,8.0364,7.7772,7.8828,374700.0],["2011-01-04",7.9116,7.9116,7.5852,7.7388,1709400.0],["2011-01-05",7.7292,7.9788,7.7004,7.9308,1571900.0],["2011-01-06",7.9116,7.9692,7.8156,7.8732,339400.0],["2011-01-07",7.9116,7.9404,7.6044,7.758,327900.0],["2011-01-10",7.71,7.758,7.5756,7.6812,382600.0],["2011-01-11",7.71,7.8348,7.6332,7.7004,440000.0],["2011-01-12",7.7868,7.7868,7.6236,7.7772,301400.0],["2011-01-13",7.758,7.8444,7.6908,7.8444,347000.0],["2011-01-14",7.8156,7.8636,7.7196,7.7964,702300.0],["2011-01-18",7.7868,7.7964,7.6524,7.7004,439700.0],["2011-01-19",7.6716,7.71,7.5276,7.5468,452300.0],["2011-01-20",7.4795,7.6716,7.4411,7.5564,452300.0],["2011-01-21",7.5756,7.6236,7.4123,7.4315,477500.0],["2011-01-24",7.4123,7.5564,7.3835,7.4219,558000.0],["2011-01-25",7.3931,7.4699,7.2683,7.3643,398400.0],["2011-01-26",7.1435,7.1819,6.8458,7.0379,2193400.0],["2011-01-27",6.9803,7.2491,6.9611,7.2107,1185600.0],["2011-01-28",7.1819,7.2395,6.9899,7.1627,1002400.0],["2011-01-31",7.1627,7.1627,7.0187,7.0571,507500.0],["2011-02-01",7.0859,7.2875,7.0763,7.2299,867000.0],["2011-02-02",7.2203,7.3163,7.1147,7.2491,880700.0],["2011-02-03",7.2203,7.3739,7.1531,7.3547,619400.0],["2011-02-04",7.3643,7.3643,7.2011,7.3067,409100.0],["2011-02-07",7.2971,7.5852,7.2203,7.4315,838000.0],["2011-02-08",7.4123,7.4987,7.3451,7.4987,364600.0],["2011-02-09",7.4411,7.6812,7.4411,7.6524,604600.0],["2011-02-10",7.6332,7.7388,7.5852,7.614,335600.0],["2011-02-11",7.5948,7.6908,7.5179,7.6332,747400.0],["2011-02-14",7.6332,7.71,7.566,7.6524,388700.0],["2011-02-15",7.6236,7.662,7.5852,7.6044,437900.0],["2011-02-16",7.662,7.7101,7.5755,7.6524,319800.0],["2011-02-17",7.6524,7.8255,7.5947,7.7678,282300.0],["2011-02-18",7.7966,7.9024,7.6813,7.8255,475500.0],["2011-02-22",7.7293,7.739,7.489,7.4986,645800.0],["2011-02-23",7.4986,7.5371,7.239,7.2679,824500.0],["2011-02-24",7.2583,7.3929,7.1429,7.2775,852600.0],["2011-02-25",7.3544,7.5082,7.3063,7.4698,1131600.0],["2011-02-28",7.4986,7.4986,7.3544,7.4409,395700.0],["2011-03-01",7.4409,7.4794,7.0852,7.2198,1082600.0],["2011-03-02",7.191,7.3448,7.1333,7.2679,637800.0],["2011-03-03",7.364,7.4025,7.2775,7.3736,801500.0],["2011-03-04",7.3544,7.3929,7.2102,7.2871,550200.0],["2011-03-07",7.2775,7.3352,7.0275,7.066,1247200.0],["2011-03-08",7.0756,7.2102,7.0468,7.1525,630500.0],["2011-03-09",7.1525,7.2967,7.1237,7.2102,801000.0],["2011-03-10",7.1333,7.316,7.0852,7.2871,729500.0],["2011-03-11",7.2487,7.4025,7.2006,7.3448,447100.0],["2011-03-14",7.2967,7.6044,7.2679,7.364,1549100.0],["2011-03-15",7.1621,7.2967,6.7007,6.7199,1710500.0],["2011-03-16",6.6622,6.7487,6.4219,6.4219,1122200.0],["2011-03-17",6.5565,6.6045,6.345,6.345,605200.0],["2011-03-18",6.4411,6.5661,6.3834,6.4892,1942300.0],["2011-03-21",6.5949,6.643,6.5565,6.6142,443700.0],["2011-03-22",6.643,6.6718,6.518,6.5661,358800.0],["2011-03-23",6.5276,6.5661,6.393,6.5276,605500.0],["2011-03-24",6.5853,6.6334,6.4988,6.5276,648500.0],["2011-03-25",6.5757,6.7391,6.5661,6.6238,574600.0],["2011-03-28",6.6238,6.6815,6.6142,6.6142,347900.0],["2011-03-29",6.6045,6.6815,6.5373,6.5757,550000.0],["2011-03-30",6.6045,6.6622,6.5276,6.6142,908900.0],["2011-03-31",6.6142,6.6815,6.518,6.5565,448200.0],["2011-04-01",6.5853,6.6622,6.5084,6.518,1190000.0],["2011-04-04",6.5661,6.816,6.5469,6.7968,1195600.0],["2011-04-05",6.7968,6.9026,6.7488,6.8449,562700.0],["2011-04-06",6.8737,6.9218,6.8064,6.8449,370900.0],["2011-04-07",6.8064,6.9218,6.7776,6.7872,472600.0],["2011-04-08",6.8545,6.9122,6.7776,6.7776,355900.0],["2011-04-11",6.7776,6.8064,6.5853,6.6045,417700.0],["2011-04-12",6.5084,6.5757,6.4219,6.4796,1081700.0],["2011-04-13",6.518,6.5757,6.3354,6.3546,1421900.0],["2011-04-14",6.2969,6.4507,6.2969,6.4027,491900.0],["2011-04-15",6.3834,6.4988,6.3738,6.4988,423300.0],["2011-04-18",6.2969,6.47,6.2681,6.4603,367400.0],["2011-04-19",6.4988,6.5853,6.3834,6.4603,260300.0],["2011-04-20",6.5661,6.816,6.518,6.7199,816100.0],["2011-04-21",6.7391,6.7776,6.5949,6.7103,636000.0],["2011-04-25",6.6815,6.768,6.5373,6.7295,784800.0],["2011-04-26",6.7584,6.8641,6.7007,6.7103,456600.0],["2011-04-27",6.7103,6.8257,6.4796,6.6238,1306800.0],["2011-04-28",6.5949,6.8449,6.5949,6.816,1516100.0],["2011-04-29",6.7776,6.8064,6.393,6.8064,1200000.0],["2011-05-02",6.7968,6.9218,6.6718,6.7199,1198000.0],["2011-05-03",6.7199,6.7391,6.5469,6.5949,448900.0],["2011-05-04",6.6142,6.6334,6.4796,6.5373,596900.0],["2011-05-05",6.4988,6.7103,6.4988,6.643,568400.0],["2011-05-06",6.7488,6.8257,6.6334,6.7007,701300.0],["2011-05-09",6.6911,6.7007,6.393,6.4123,1200500.0],["2011-05-10",6.4796,6.8064,6.4603,6.8064,647200.0],["2011-05-11",6.7584,6.8064,6.5084,6.5276,603100.0],["2011-05-12",6.5084,6.7584,6.5084,6.7295,406000.0],["2011-05-13",6.7487,6.7776,6.5949,6.5949,246100.0],["2011-05-16",6.5661,6.7391,6.5469,6.5853,381200.0],["2011-05-17",6.5373,6.643,6.5084,6.5757,742700.0],["2011-05-18",6.5853,6.8068,6.5853,6.6816,968800.0],["2011-05-19",6.7394,6.7586,6.5757,6.5757,556700.0],["2011-05-20",6.5372,6.7394,6.5372,6.5468,579600.0],["2011-05-23",6.4602,6.5853,6.4505,6.4987,395400.0],["2011-05-24",6.4987,6.5468,6.335,6.3446,830400.0],["2011-05-25",6.3254,6.4987,6.3254,6.4505,1442200.0],["2011-05-26",6.4313,6.6046,6.3543,6.5853,453200.0],["2011-05-27",6.6142,6.6431,6.4602,6.5468,257100.0],["2011-05-31",6.5853,6.6046,6.4794,6.5179,673900.0],["2011-06-01",6.4987,6.5661,6.3543,6.3543,649400.0],["2011-06-02",6.3543,6.4217,6.2676,6.3832,399300.0],["2011-06-03",6.258,6.2869,6.1521,6.1617,666200.0],["2011-06-06",6.1521,6.1713,6.0269,6.0943,435800.0],["2011-06-07",6.1713,6.2772,6.0847,6.104,709300.0],["2011-06-08",6.0847,6.2772,6.0462,6.1617,550200.0],["2011-06-09",6.2002,6.2387,6.0558,6.0751,389500.0],["2011-06-10",6.0558,6.1425,5.9884,6.0173,479600.0],["2011-06-13",6.0462,6.2484,6.0462,6.1713,528800.0],["2011-06-14",6.2484,6.3543,6.1713,6.2965,668100.0],["2011-06-15",6.2195,6.2676,6.0654,6.104,432800.0],["2011-06-16",6.1136,6.1906,5.998,6.1232,457700.0],["2011-06-17",6.1617,6.2291,6.0077,6.0462,739600.0],["2011-06-20",6.0269,6.1713,5.9595,6.1521,658100.0],["2011-06-21",6.181,6.335,6.1232,6.1425,828700.0],["2011-06-22",6.1136,6.2965,6.0943,6.1713,520200.0],["2011-06-23",6.0943,6.1328,5.9788,6.104,615500.0],["2011-06-24",6.1136,6.2002,5.8921,5.921,968000.0],["2011-06-27",5.9788,6.1521,5.9403,6.0654,749200.0],["2011-06-28",6.0654,6.1713,6.0173,6.104,488300.0],["2011-06-29",6.1232,6.1617,6.0366,6.0943,478400.0],["2011-06-30",5.6033,6.0654,5.6033,5.9884,1510800.0],["2011-07-01",6.0269,6.2002,6.0173,6.181,879500.0],["2011-07-05",6.1906,6.2099,6.1425,6.1713,390300.0],["2011-07-06",6.181,6.2965,6.1136,6.2002,513600.0],["2011-07-07",6.2869,6.4698,6.2676,6.4313,576700.0],["2011-07-08",6.3639,6.3735,6.181,6.335,591600.0],["2011-07-11",6.2869,6.5083,6.258,6.4794,1238900.0],["2011-07-12",6.4794,6.6624,6.4313,6.4602,730000.0],["2011-07-13",6.5372,6.6335,6.412,6.4602,473600.0],["2011-07-14",6.4602,6.5468,6.2772,6.3061,512600.0],["2011-07-15",6.3446,6.4217,6.181,6.2869,600100.0],["2011-07-18",6.2772,6.3446,6.1617,6.1713,481500.0],["2011-07-19",6.2387,6.3061,6.2002,6.2291,848600.0],["2011-07-20",6.258,6.3832,6.2195,6.3832,458100.0],["2011-07-21",6.4217,6.4794,6.3254,6.3543,618500.0],["2011-07-22",6.3639,6.412,6.2772,6.2869,531800.0],["2011-07-25",6.2484,6.3158,6.2002,6.2195,676600.0],["2011-07-26",6.2484,6.3254,6.1617,6.2869,554200.0],["2011-07-27",6.3735,6.5179,5.9403,6.104,1943400.0],["2011-07-28",6.0751,6.1906,6.0366,6.0558,1086600.0],["2011-07-29",6.0173,6.181,5.9788,6.1136,729800.0],["2011-08-01",6.2195,6.2772,6.0366,6.1713,1002600.0],["2011-08-02",6.1328,6.258,5.9884,6.0269,819000.0],["2011-08-03",6.0269,6.1425,5.9018,6.1232,648600.0],["2011-08-04",6.0366,6.1136,5.7862,5.7862,937100.0],["2011-08-05",5.8536,6.2099,5.6611,6.0462,1751100.0],["2011-08-08",5.8151,6.0462,5.1893,5.1893,1745800.0],["2011-08-09",5.3049,5.6707,5.1123,5.6707,1373500.0],["2011-08-10",5.4781,5.5648,5.1701,5.1701,1212700.0],["2011-08-11",5.2375,5.3915,5.0738,5.2663,1517500.0],["2011-08-12",5.3337,5.4204,5.1412,5.353,751200.0],["2011-08-15",5.4396,5.7574,5.3722,5.7574,1026400.0],["2011-08-16",5.632,5.7766,5.497,5.6995,890800.0],["2011-08-17",5.7091,5.767,5.5355,5.5355,502400.0],["2011-08-18",5.3523,5.3523,5.0823,5.0919,899900.0],["2011-08-19",5.0244,5.2269,5.0148,5.0244,772000.0],["2011-08-22",5.1305,5.2462,4.928,4.9569,547400.0],["2011-08-23",4.9762,5.2173,4.928,5.2173,679000.0],["2011-08-24",5.2173,5.3909,5.1112,5.2848,1083700.0],["2011-08-25",5.3137,5.3427,5.1594,5.1884,767600.0],["2011-08-26",5.1594,5.2848,5.0726,5.1498,724800.0],["2011-08-29",5.2366,5.468,5.2077,5.4198,1152200.0],["2011-08-30",5.3716,5.4584,5.3137,5.4102,835300.0],["2011-08-31",5.4584,5.5355,5.4005,5.4198,870700.0],["2011-09-01",5.4005,5.4584,5.2944,5.3041,808800.0],["2011-09-02",5.1691,5.2173,5.0244,5.063,849400.0],["2011-09-06",5.4488,5.4488,5.1305,5.2366,1164600.0],["2011-09-07",5.3523,5.4391,5.2752,5.4391,725800.0],["2011-09-08",5.3716,5.4873,5.3716,5.4488,679200.0],["2011-09-09",5.3909,5.4391,5.2559,5.3137,909000.0],["2011-09-12",5.2173,5.4005,5.1594,5.3041,498900.0],["2011-09-13",5.3137,5.4584,5.2848,5.4102,395900.0],["2011-09-14",5.4584,5.632,5.3523,5.5645,527200.0],["2011-09-15",5.6223,5.6223,5.4873,5.6031,338700.0],["2011-09-16",5.6609,5.7381,5.6127,5.7188,570500.0],["2011-09-19",5.6223,5.7959,5.5548,5.6995,704000.0],["2011-09-20",5.7188,5.7959,5.6416,5.6416,564000.0],["2011-09-21",5.6609,5.7284,5.4391,5.4391,619300.0],["2011-09-22",5.2366,5.4584,4.9858,5.0051,1725100.0],["2011-09-23",5.0244,5.2366,4.9569,5.0148,1785200.0],["2011-09-26",5.063,5.1787,4.9183,5.1787,748400.0],["2011-09-27",5.3041,5.5548,5.2173,5.3716,615800.0],["2011-09-28",5.362,5.362,5.063,5.063,463600.0],["2011-09-29",5.2173,5.2655,4.9955,5.1787,414700.0],["2011-09-30",5.0823,5.1691,4.9666,4.9858,499300.0],["2011-10-03",4.928,5.0726,4.5615,4.5615,679300.0],["2011-10-04",4.5326,5.1691,4.5326,5.1401,684300.0],["2011-10-05",5.1112,5.2173,5.0244,5.198,554200.0],["2011-10-06",5.1594,5.3812,5.1209,5.3812,549900.0],["2011-10-07",5.4005,5.4005,5.1787,5.2077,384400.0],["2011-10-10",5.3427,5.4198,5.2462,5.3523,633000.0],["2011-10-11",5.3234,5.4777,5.3234,5.3812,393800.0],["2011-10-12",5.4391,5.5548,5.4198,5.4777,657800.0],["2011-10-13",5.4584,5.4777,5.2462,5.3812,360900.0],["2011-10-14",5.4391,5.5066,5.3909,5.4777,263700.0],["2011-10-17",5.4005,5.4488,5.3041,5.3427,517800.0],["2011-10-18",5.362,5.4295,5.1787,5.3812,540300.0],["2011-10-19",5.362,5.4198,5.198,5.2366,325300.0],["2011-10-20",5.2655,5.3523,5.1112,5.3523,282900.0],["2011-10-21",5.4584,5.4584,5.333,5.4391,394800.0],["2011-10-24",5.4488,5.4777,5.3909,5.4488,559000.0],["2011-10-25",5.3909,5.4584,5.2944,5.3041,354700.0],["2011-10-26",5.4295,5.4584,5.2655,5.4488,390300.0],["2011-10-27",5.6802,5.8538,5.2944,5.7766,1551800.0],["2011-10-28",5.4102,5.8345,4.9762,5.7091,750000.0],["2011-10-31",5.5838,5.7188,5.5355,5.6031,413000.0],["2011-11-01",5.333,5.5548,5.333,5.3909,621000.0],["2011-11-02",5.5066,5.5355,5.3523,5.5066,565400.0],["2011-11-03",5.5066,5.5741,5.362,5.497,486600.0],["2011-11-04",5.4295,5.468,5.3234,5.4295,303400.0],["2011-11-07",5.4295,5.4295,5.2559,5.3523,269400.0],["2011-11-08",5.4005,5.497,5.2945,5.4584,448700.0],["2011-11-09",5.2945,5.3909,5.1884,5.198,905000.0],["2011-11-10",5.3137,5.333,5.198,5.2848,723600.0],["2011-11-11",5.362,5.362,5.3041,5.3234,257700.0],["2011-11-14",5.2848,5.3137,5.1016,5.1112,788400.0],["2011-11-15",5.0726,5.198,5.0148,5.1594,740800.0],["2011-11-16",5.0918,5.1788,5.0145,5.0435,536500.0],["2011-11-17",5.0242,5.0725,4.9469,4.9662,437500.0],["2011-11-18",4.9662,5.1208,4.9469,5.0918,401200.0],["2011-11-21",4.9759,5.0435,4.9565,5.0048,432900.0],["2011-11-22",5.0145,5.0821,4.9565,5.0145,438500.0],["2011-11-23",4.9759,4.9952,4.8309,4.9372,514400.0],["2011-11-25",4.9082,4.9952,4.8309,4.8309,191700.0],["2011-11-28",4.9662,5.1111,4.9662,5.1111,494500.0],["2011-11-29",5.1111,5.1208,4.9759,5.0628,308200.0],["2011-11-30",5.285,5.4686,5.2657,5.459,623700.0],["2011-12-01",5.4493,5.5169,5.343,5.3527,234600.0],["2011-12-02",5.4493,5.5459,5.4203,5.459,276100.0],["2011-12-05",5.5362,5.6039,5.459,5.4879,744800.0],["2011-12-06",5.4879,5.5266,5.4203,5.4396,270100.0],["2011-12-07",5.3913,5.459,5.2947,5.401,445800.0],["2011-12-08",5.3623,5.4203,5.2464,5.2561,384100.0],["2011-12-09",5.285,5.4879,5.2657,5.459,530100.0],["2011-12-12",5.3817,5.5073,5.3623,5.459,487000.0],["2011-12-13",5.4976,5.5073,5.2271,5.2754,487700.0],["2011-12-14",5.2174,5.3044,5.1691,5.2657,284000.0],["2011-12-15",5.343,5.4976,5.285,5.4686,542300.0],["2011-12-16",5.459,5.5073,5.2754,5.3334,884900.0],["2011-12-19",5.401,5.5073,5.2754,5.285,391200.0],["2011-12-20",5.3913,5.4686,5.3623,5.459,791200.0],["2011-12-21",5.43,5.4879,5.4106,5.459,580400.0],["2011-12-22",5.4976,5.6135,5.4976,5.5459,334900.0],["2011-12-23",5.5749,5.5749,5.5266,5.5556,283800.0],["2011-12-27",5.5266,5.5556,5.5169,5.5169,364300.0],["2011-12-28",5.4879,5.5556,5.4203,5.43,414800.0],["2011-12-29",5.4783,5.5073,5.3527,5.372,518400.0],["2011-12-30",5.3527,5.372,5.2947,5.343,466100.0],["2012-01-03",5.459,5.5073,5.3623,5.459,543500.0],["2012-01-04",5.4396,5.4976,5.4203,5.4203,454000.0],["2012-01-05",5.3623,5.4686,5.2947,5.459,329800.0],["2012-01-06",5.43,5.4976,5.401,5.43,699500.0],["2012-01-09",5.4783,5.4879,5.4106,5.4493,210000.0],["2012-01-10",5.5169,5.5169,5.4203,5.4493,526700.0],["2012-01-11",5.4493,5.5749,5.4106,5.5363,740900.0],["2012-01-12",5.5846,5.7391,5.4686,5.7391,313800.0],["2012-01-13",5.6812,5.7391,5.6522,5.7005,208600.0],["2012-01-17",5.7488,5.7875,5.6812,5.7005,257400.0],["2012-01-18",5.7488,6.029,5.7102,6.0,475100.0],["2012-01-19",6.0097,6.0387,5.8841,5.8937,214300.0],["2012-01-20",5.8744,5.942,5.8454,5.9131,171600.0],["2012-01-23",5.9324,5.971,5.8164,5.8551,152600.0],["2012-01-24",5.8358,6.0,5.8068,5.9904,267700.0],["2012-01-25",5.8164,6.2319,5.8164,6.2029,724000.0],["2012-01-26",6.2416,6.5507,6.2126,6.2512,700900.0],["2012-01-27",6.2319,6.4638,6.2319,6.4638,459200.0],["2012-01-30",6.3672,6.3962,6.2512,6.3382,382500.0],["2012-01-31",6.3575,6.4928,6.2995,6.4735,506100.0],["2012-02-01",6.5121,6.6377,6.3575,6.5314,1391000.0],["2012-02-02",6.5314,6.7536,6.5024,6.6667,620500.0],["2012-02-03",6.7633,6.7633,6.657,6.657,773200.0],["2012-02-06",6.6184,6.6184,6.3865,6.4155,661300.0],["2012-02-07",6.4348,6.5797,6.3478,6.5411,243600.0],["2012-02-08",6.5411,6.5411,6.3865,6.4735,281400.0],["2012-02-09",6.4638,6.4831,6.2416,6.2512,878000.0],["2012-02-10",6.1739,6.2512,6.1256,6.2029,858100.0],["2012-02-13",6.2802,6.3285,6.2126,6.3092,303000.0],["2012-02-14",6.3285,6.4058,6.2319,6.3189,298100.0],["2012-02-15",6.3382,6.3382,6.106,6.1447,714400.0],["2012-02-16",6.1544,6.2027,6.0092,6.2027,1514000.0],["2012-02-17",6.2318,6.2802,6.1931,6.2608,931100.0],["2012-02-21",6.2898,6.5414,6.2898,6.4543,660200.0],["2012-02-22",6.435,6.5221,6.3672,6.3963,461900.0],["2012-02-23",6.4253,6.5705,6.3576,6.5124,611600.0],["2012-02-24",6.5317,6.5608,6.4447,6.5027,338000.0],["2012-02-27",6.4737,6.493,6.2995,6.2995,743000.0],["2012-02-28",6.3285,6.5995,6.3285,6.493,542000.0],["2012-02-29",6.5511,6.5608,6.3382,6.3382,416100.0],["2012-03-01",6.3866,6.4253,6.2898,6.2898,417000.0],["2012-03-02",6.3092,6.3092,6.1931,6.2221,606500.0],["2012-03-05",6.2608,6.2995,6.2027,6.2705,369700.0],["2012-03-06",6.2318,6.2608,6.135,6.1931,401300.0],["2012-03-07",6.2124,6.5995,6.1544,6.5608,772500.0],["2012-03-08",6.6092,6.9188,6.5317,6.7833,966300.0],["2012-03-09",6.7737,6.8801,6.6672,6.7737,537200.0],["2012-03-12",6.793,6.8124,6.6769,6.6866,460600.0],["2012-03-13",6.764,6.8995,6.6672,6.8898,579900.0],["2012-03-14",6.8898,6.9188,6.7059,6.764,430300.0],["2012-03-15",6.7833,6.8124,6.6479,6.7543,321100.0],["2012-03-16",6.764,7.0446,6.735,6.9866,948800.0],["2012-03-19",6.9866,7.0543,6.9478,7.0253,523900.0],["2012-03-20",6.9382,6.9769,6.8317,6.8317,416200.0],["2012-03-21",6.8608,6.8898,6.735,6.764,475100.0],["2012-03-22",6.735,6.7543,6.5801,6.6769,334600.0],["2012-03-23",6.6769,6.7446,6.5317,6.6963,595900.0],["2012-03-26",6.8027,6.8511,6.735,6.8511,469400.0],["2012-03-27",6.8317,6.9285,6.8027,6.8414,464400.0],["2012-03-28",6.8317,6.8317,6.6672,6.6866,379900.0],["2012-03-29",6.6479,6.6769,6.4543,6.6575,384400.0],["2012-03-30",6.7253,6.735,6.5317,6.5414,200400.0],["2012-04-02",6.5027,6.8995,6.4834,6.8995,676900.0],["2012-04-03",6.8995,6.8995,6.6575,6.6963,335300.0],["2012-04-04",6.5898,6.6479,6.5221,6.5608,440600.0],["2012-04-05",6.5511,6.7446,6.5317,6.735,474900.0],["2012-04-09",6.5898,6.6285,6.3963,6.4834,485900.0],["2012-04-10",6.4834,6.4834,6.1931,6.2124,602600.0],["2012-04-11",6.3092,6.3672,6.2511,6.3672,376100.0],["2012-04-12",6.3963,6.5124,6.3382,6.4834,274600.0],["2012-04-13",6.4253,6.4253,6.2124,6.3382,378400.0],["2012-04-16",6.3092,6.3866,6.1737,6.3092,375500.0],["2012-04-17",6.3382,6.5317,6.3285,6.4834,360100.0],["2012-04-18",6.464,6.4834,6.3285,6.464,250000.0],["2012-04-19",6.4447,6.5317,6.3189,6.3576,243000.0],["2012-04-20",6.4543,6.5124,6.3963,6.5027,288800.0],["2012-04-23",6.3769,6.3963,6.2608,6.3672,319200.0],["2012-04-24",6.3672,6.5317,6.3092,6.5317,399900.0],["2012-04-25",6.5317,6.7253,6.4543,6.7059,418300.0],["2012-04-26",6.6672,6.7543,6.5898,6.7543,339200.0],["2012-04-27",5.7479,5.8544,5.0028,5.7866,5368400.0],["2012-04-30",5.7866,5.9705,5.7673,5.9318,1202900.0],["2012-05-01",5.8931,6.0673,5.8931,6.0189,1875500.0],["2012-05-02",5.9511,6.0479,5.8544,6.0479,560300.0],["2012-05-03",6.0286,6.0286,5.7673,5.8254,593000.0],["2012-05-04",5.806,5.8544,5.6802,5.7383,628700.0],["2012-05-07",5.6996,5.806,5.6415,5.7673,470000.0],["2012-05-08",5.6415,5.7092,5.5447,5.5834,836900.0],["2012-05-09",5.5157,5.5447,5.448,5.4576,623800.0],["2012-05-10",5.5254,5.5254,5.3609,5.3609,554700.0],["2012-05-11",5.3222,5.3609,5.2641,5.2738,533500.0],["2012-05-14",5.1964,5.3415,5.1964,5.2835,441000.0],["2012-05-15",5.2544,5.3705,5.2448,5.2835,347800.0],["2012-05-16",5.2932,5.3707,5.2544,5.2641,351400.0],["2012-05-17",5.2544,5.2835,5.138,5.138,356700.0],["2012-05-18",5.1477,5.2253,5.0605,5.1477,485900.0],["2012-05-21",5.1865,5.2738,5.109,5.2544,232700.0],["2012-05-22",5.235,5.3998,5.0993,5.1187,309100.0],["2012-05-23",5.0896,5.235,5.0799,5.1962,216000.0],["2012-05-24",5.2253,5.2447,5.0993,5.1865,209500.0],["2012-05-25",5.2059,5.235,5.0993,5.235,344700.0],["2012-05-29",5.2641,5.3901,5.2641,5.3707,206600.0],["2012-05-30",5.3416,5.361,5.2738,5.3319,297300.0],["2012-05-31",5.3416,5.3901,5.2932,5.3513,257700.0],["2012-06-01",5.2447,5.361,5.1865,5.1865,247800.0],["2012-06-04",5.235,5.3416,5.1477,5.2253,322200.0],["2012-06-05",5.1768,5.2738,5.1283,5.2156,166400.0],["2012-06-06",5.2835,5.3707,5.2835,5.3319,285300.0],["2012-06-07",5.4289,5.5937,5.3513,5.4289,287300.0],["2012-06-08",5.3901,5.5258,5.3804,5.487,135000.0],["2012-06-11",5.5258,5.5743,5.3513,5.3513,255900.0],["2012-06-12",5.3901,5.4386,5.3125,5.4192,248600.0],["2012-06-13",5.4192,5.4192,5.2641,5.2641,293100.0],["2012-06-14",5.2544,5.4095,5.2447,5.3998,280200.0],["2012-06-15",5.3319,5.4483,5.3125,5.3222,834400.0],["2012-06-18",5.2932,5.3804,5.1865,5.2156,326300.0],["2012-06-19",5.2641,5.5549,5.2641,5.5161,256500.0],["2012-06-20",5.487,5.6809,5.487,5.6228,186800.0],["2012-06-21",5.6518,5.6615,5.4192,5.487,270700.0],["2012-06-22",5.5258,5.6325,5.4967,5.5355,308100.0],["2012-06-25",5.4483,5.5355,5.4095,5.4677,176200.0],["2012-06-26",5.4677,5.5743,5.361,5.4289,206200.0],["2012-06-27",5.4289,5.5646,5.4192,5.4773,236900.0],["2012-06-28",5.4192,5.5743,5.3319,5.4386,214200.0],["2012-06-29",5.6034,5.7876,5.5743,5.7294,365400.0],["2012-07-02",5.7391,5.9427,5.6422,5.9427,320800.0],["2012-07-03",5.9427,6.059,5.8845,6.0202,349100.0],["2012-07-05",5.9912,6.0687,5.9233,6.0396,370900.0],["2012-07-06",5.9718,6.0687,5.9524,6.0396,287700.0],["2012-07-09",6.0202,6.185,5.9621,6.1657,350500.0],["2012-07-10",6.2141,6.2238,5.9621,6.0105,273900.0],["2012-07-11",6.0299,6.0396,5.3804,5.487,1238900.0],["2012-07-12",5.2447,5.3707,5.1768,5.2932,912100.0],["2012-07-13",5.3222,5.3513,5.2059,5.235,430900.0],["2012-07-16",5.2059,5.2641,5.0411,5.2253,1743900.0],["2012-07-17",5.2544,5.3125,5.138,5.2253,550800.0],["2012-07-18",5.2253,5.4095,5.1962,5.3998,516600.0],["2012-07-19",5.4289,5.4677,5.3707,5.4483,204400.0],["2012-07-20",5.3804,5.4289,5.3416,5.3998,217500.0],["2012-07-23",5.2932,5.4095,5.2544,5.3707,280000.0],["2012-07-24",5.3998,5.4289,5.3125,5.3319,248500.0],["2012-07-25",5.3513,5.3998,5.2544,5.2835,190900.0],["2012-07-26",5.3707,5.4095,5.2932,5.361,275800.0],["2012-07-27",5.458,5.6906,5.138,5.3804,549400.0],["2012-07-30",5.3707,5.3901,5.2447,5.2738,682200.0],["2012-07-31",5.2738,5.4289,5.2738,5.3222,348900.0],["2012-08-01",5.3513,5.3804,5.2059,5.2059,536300.0],["2012-08-02",5.1768,5.3125,5.1477,5.1477,286700.0],["2012-08-03",5.1962,5.2932,5.1962,5.2253,310700.0],["2012-08-06",5.235,5.3416,5.1865,5.2932,328400.0],["2012-08-07",5.3222,5.4289,5.3222,5.361,406300.0],["2012-08-08",5.361,5.5161,5.361,5.4289,260000.0],["2012-08-09",5.4483,5.4483,5.3416,5.3804,249400.0],["2012-08-10",5.3513,5.5743,5.3222,5.5549,687900.0],["2012-08-13",5.5549,5.6906,5.5258,5.6809,334200.0],["2012-08-14",5.7197,5.8554,5.7003,5.836,561800.0],["2012-08-15",5.8167,5.9815,5.7682,5.9524,358600.0],["2012-08-16",5.9427,5.9718,5.8261,5.8553,254800.0],["2012-08-17",5.8844,5.9718,5.8747,5.9718,322500.0],["2012-08-20",5.9621,5.9815,5.8456,5.9621,217600.0],["2012-08-21",5.9718,6.2048,5.933,6.0495,451000.0],["2012-08-22",6.0203,6.1466,5.9912,6.1272,176900.0],["2012-08-23",6.098,6.1077,6.0301,6.0301,114300.0],["2012-08-24",5.9621,6.0301,5.564,5.6319,1564800.0],["2012-08-27",5.6805,5.7193,5.5931,5.6028,643000.0],["2012-08-28",5.6125,5.6805,5.5834,5.6125,425900.0],["2012-08-29",5.6514,5.6611,5.5931,5.5931,338400.0],["2012-08-30",5.5737,5.6222,5.564,5.5737,200200.0],["2012-08-31",5.6902,5.7193,5.564,5.5834,1012800.0],["2012-09-04",5.5737,5.6902,5.5057,5.6028,1619600.0],["2012-09-05",5.6319,5.6514,5.5737,5.5931,418900.0],["2012-09-06",5.6319,5.6805,5.6222,5.6416,745600.0],["2012-09-07",5.6805,5.7485,5.6416,5.6805,438700.0],["2012-09-10",5.6611,5.729,5.6514,5.6902,318300.0],["2012-09-11",5.6999,5.8358,5.6611,5.797,215200.0],["2012-09-12",5.797,5.8359,5.7193,5.8067,649500.0],["2012-09-13",5.7873,5.8553,5.7776,5.8067,782600.0],["2012-09-14",5.8261,6.0689,5.8261,6.0592,1301800.0],["2012-09-17",6.0398,6.0883,6.0301,6.0495,696700.0],["2012-09-18",6.0398,6.0689,5.9718,6.0301,363900.0],["2012-09-19",6.0495,6.098,5.9912,6.0786,257100.0],["2012-09-20",6.0203,6.098,5.9621,5.9912,405500.0],["2012-09-21",6.0495,6.0883,6.0106,6.0398,485800.0],["2012-09-24",6.0009,6.1174,5.9718,6.0689,534100.0],["2012-09-25",6.1854,6.2631,5.9912,6.0009,453900.0],["2012-09-26",6.0009,6.0495,5.9038,5.9232,417400.0],["2012-09-27",5.933,6.0786,5.933,6.0592,330400.0],["2012-09-28",6.0301,6.098,5.9621,5.9621,417800.0],["2012-10-01",6.2631,6.4185,6.1369,6.2145,2458100.0],["2012-10-02",6.2146,6.2825,6.1757,6.2437,1150600.0],["2012-10-03",6.3019,6.5059,6.2631,6.2825,2475500.0],["2012-10-04",6.3311,6.4088,6.1951,6.2145,928800.0],["2012-10-05",6.2534,6.2728,6.098,6.1369,1270700.0],["2012-10-08",6.1174,6.2534,6.1174,6.1951,427000.0],["2012-10-09",6.2146,6.2146,6.0689,6.0883,255200.0],["2012-10-10",6.0883,6.1174,5.9815,6.0203,295800.0],["2012-10-11",6.0786,6.1369,6.0398,6.0883,487400.0],["2012-10-12",6.0689,6.1369,6.0009,6.0883,436200.0],["2012-10-15",6.0883,6.1854,6.0398,6.166,374800.0],["2012-10-16",6.1951,6.2243,6.1272,6.1466,377800.0],["2012-10-17",6.166,6.2048,6.0883,6.1466,534200.0],["2012-10-18",6.1466,6.1951,5.8747,5.9135,614900.0],["2012-10-19",5.8941,5.933,5.797,5.8456,635600.0],["2012-10-22",5.865,5.9427,5.7485,5.7873,325600.0],["2012-10-23",5.7485,5.797,5.7096,5.7485,323800.0],["2012-10-24",5.797,5.8164,5.7096,5.7582,227300.0],["2012-10-25",5.8067,5.8844,5.729,5.7873,228600.0],["2012-10-26",5.6708,5.7485,5.2727,5.3212,3029400.0],["2012-10-31",5.3406,5.36,5.2241,5.3018,674000.0],["2012-11-01",5.2824,5.4474,5.2144,5.428,1785000.0],["2012-11-02",5.5543,5.7193,5.4669,5.5543,667300.0],["2012-11-05",5.9718,6.0689,5.7873,5.9135,1090100.0],["2012-11-06",5.9135,6.0689,5.9038,5.9135,756800.0],["2012-11-07",5.9232,5.9718,5.8553,5.865,518500.0],["2012-11-08",5.8456,5.9135,5.7485,5.8261,526700.0],["2012-11-09",5.8067,5.9232,5.7873,5.8261,312000.0],["2012-11-12",5.8359,6.0106,5.7873,5.9135,440900.0],["2012-11-13",5.8941,5.9135,5.8164,5.8261,263500.0],["2012-11-14",5.8553,5.9718,5.8261,5.933,591800.0],["2012-11-15",6.0009,6.0398,5.8747,5.8844,454000.0],["2012-11-16",5.865,5.9038,5.8261,5.8844,377800.0],["2012-11-19",5.9622,6.1276,5.9428,6.0303,360500.0],["2012-11-20",6.04,6.0789,5.9719,6.0011,166200.0],["2012-11-21",6.0303,6.1762,6.0303,6.1373,251300.0],["2012-11-23",6.2151,6.2345,6.0789,6.147,150700.0],["2012-11-26",6.1373,6.2054,6.1081,6.1567,261300.0],["2012-11-27",6.2151,6.2735,6.1373,6.2345,261700.0],["2012-11-28",6.1956,6.3318,6.1762,6.3221,486700.0],["2012-11-29",6.361,6.4193,6.3221,6.3804,371000.0],["2012-11-30",6.4096,6.5847,6.3804,6.5555,884400.0],["2012-12-03",6.5652,6.6139,6.4485,6.5069,405000.0],["2012-12-04",6.5458,6.5458,6.4096,6.4972,266000.0],["2012-12-05",6.5166,6.5263,6.3707,6.3999,225400.0],["2012-12-06",6.3804,6.4874,6.3707,6.3999,235100.0],["2012-12-07",6.4291,6.4291,6.1859,6.3026,450100.0],["2012-12-10",6.3318,6.3902,6.1956,6.3707,306700.0],["2012-12-11",6.3902,6.4485,6.3221,6.4193,435900.0],["2012-12-12",6.4485,6.5069,6.3221,6.3415,405500.0],["2012-12-13",6.3318,6.4485,6.2929,6.3902,294600.0],["2012-12-14",6.3804,6.4291,6.3124,6.3999,164700.0],["2012-12-17",6.4096,6.4193,6.3124,6.3415,503900.0],["2012-12-18",6.3415,6.3707,6.2735,6.3221,338400.0],["2012-12-19",6.3318,6.3999,6.2832,6.3026,508400.0],["2012-12-20",6.2929,6.3318,6.2832,6.2929,374800.0],["2012-12-21",6.1956,6.2929,6.1276,6.1276,1360200.0],["2012-12-24",6.1276,6.1956,6.1276,6.1859,137500.0],["2012-12-26",6.1762,6.2054,6.1276,6.1762,211600.0],["2012-12-27",6.1665,6.2054,6.04,6.147,891000.0],["2012-12-28",6.1276,6.2054,6.0887,6.147,208400.0],["2012-12-31",6.1276,6.3318,6.1178,6.3221,390000.0],["2013-01-02",6.4583,6.5555,6.3221,6.3707,641500.0],["2013-01-03",6.361,6.3999,6.1956,6.3221,394000.0],["2013-01-04",6.3513,6.468,6.3221,6.4096,312800.0],["2013-01-07",6.3707,6.4193,6.2248,6.2832,152500.0],["2013-01-08",6.2637,6.3124,6.2443,6.3026,258300.0],["2013-01-09",6.3318,6.3804,6.3124,6.3318,411900.0],["2013-01-10",6.3415,6.3804,6.2735,6.3513,175100.0],["2013-01-11",6.3804,6.4485,6.2929,6.4388,357600.0],["2013-01-14",6.468,6.5263,6.4193,6.468,677900.0],["2013-01-15",6.4193,6.4972,6.4193,6.4583,304400.0],["2013-01-16",6.4777,6.4777,6.2929,6.3026,796900.0],["2013-01-17",6.3318,6.3804,6.2443,6.2637,393000.0],["2013-01-18",6.2735,6.3026,6.1373,6.1859,523900.0],["2013-01-22",6.1762,6.2054,6.1276,6.147,1043900.0],["2013-01-23",6.147,6.1859,6.1373,6.1373,408700.0],["2013-01-24",6.1373,6.2345,6.1276,6.1665,482200.0],["2013-01-25",6.1762,6.3221,6.1567,6.1956,342300.0],["2013-01-28",6.2248,6.3513,6.1762,6.3221,343900.0],["2013-01-29",6.3026,6.3804,6.2345,6.3707,660400.0],["2013-01-30",6.3902,6.468,6.3318,6.3415,737100.0],["2013-01-31",6.3999,6.5652,6.3513,6.3804,1341900.0],["2013-02-01",6.3902,6.4291,6.3221,6.3415,903200.0],["2013-02-04",6.3513,6.468,6.3513,6.4193,728000.0],["2013-02-05",6.4291,6.4874,6.4193,6.4874,538700.0],["2013-02-06",6.4485,6.5944,6.4485,6.575,953900.0],["2013-02-07",6.5652,6.8181,6.5263,6.8084,944400.0],["2013-02-08",6.8084,6.8862,6.7695,6.8278,884200.0],["2013-02-11",6.857,7.1002,6.8181,7.0029,1109700.0],["2013-02-12",6.9737,6.9835,6.8765,6.9446,927700.0],["2013-02-13",6.9543,7.0029,6.8473,6.9057,660600.0],["2013-02-14",6.9057,6.9348,6.857,6.8765,543700.0],["2013-02-15",6.9348,6.9446,6.8473,6.8959,728100.0],["2013-02-19",6.9057,6.9932,6.9057,6.964,910600.0],["2013-02-20",7.0419,7.0419,6.8764,6.8958,721300.0],["2013-02-21",6.8861,6.9251,6.7497,6.8374,826000.0],["2013-02-22",6.8666,6.9056,6.8179,6.8374,458900.0],["2013-02-25",6.8861,6.8861,6.7497,6.7497,711100.0],["2013-02-26",6.8374,6.8666,6.7303,6.74,564300.0],["2013-02-27",6.7303,6.7692,6.6816,6.701,399400.0],["2013-02-28",6.6718,6.6913,6.4965,6.5452,1367600.0],["2013-03-01",6.5062,6.5452,6.4186,6.4673,902800.0],["2013-03-04",6.4673,6.516,6.292,6.3504,871700.0],["2013-03-05",6.3601,6.4965,6.3407,6.4673,672400.0],["2013-03-06",6.4673,6.5257,6.3991,6.4283,404600.0],["2013-03-07",6.4088,6.4478,6.3504,6.3894,483400.0],["2013-03-08",6.4088,6.477,6.3796,6.4088,349000.0],["2013-03-11",6.3894,6.4283,6.3601,6.4186,487900.0],["2013-03-12",6.3894,6.4478,6.292,6.3504,560900.0],["2013-03-13",6.3407,6.4478,6.2725,6.4186,664800.0],["2013-03-14",6.4478,6.5744,6.4283,6.5549,422700.0],["2013-03-15",6.5647,6.701,6.516,6.6231,643100.0],["2013-03-18",6.5744,6.6036,6.4673,6.5355,387500.0],["2013-03-19",6.5257,6.6036,6.4381,6.4868,238200.0],["2013-03-20",6.4868,6.5549,6.4673,6.5062,241800.0],["2013-03-21",6.477,6.5355,6.4673,6.4965,264200.0],["2013-03-22",6.4965,6.5257,6.4673,6.4868,165700.0],["2013-03-25",6.516,6.5744,6.4575,6.4965,617700.0],["2013-03-26",6.5355,6.5355,6.3699,6.4283,338300.0],["2013-03-27",6.3991,6.5062,6.3894,6.4088,348300.0],["2013-03-28",6.4381,6.4965,6.2822,6.4478,681700.0],["2013-04-01",6.4575,6.5549,6.4575,6.5355,722000.0],["2013-04-02",6.5257,6.5939,6.4868,6.5355,585200.0],["2013-04-03",6.5647,6.7692,6.5355,6.6231,545300.0],["2013-04-04",6.6426,6.7692,6.6134,6.7692,473300.0],["2013-04-05",6.7303,6.7595,6.6718,6.7205,584300.0],["2013-04-08",6.7497,6.7497,6.6718,6.74,330300.0],["2013-04-09",6.7303,6.7497,6.6329,6.6523,537600.0],["2013-04-10",6.6426,6.8569,6.6329,6.8471,448600.0],["2013-04-11",6.8374,6.9153,6.7303,6.8179,823300.0],["2013-04-12",6.5257,6.5355,6.2822,6.4088,2458900.0],["2013-04-15",6.3699,6.3991,6.1459,6.1751,1145600.0],["2013-04-16",6.1848,6.2043,5.99,6.0972,878000.0],["2013-04-17",6.0874,6.1751,5.99,6.1264,808800.0],["2013-04-18",6.1459,6.1653,5.9998,6.0777,650700.0],["2013-04-19",6.068,6.2043,6.0582,6.1848,456000.0],["2013-04-22",6.214,6.2238,6.0679,6.1751,296700.0],["2013-04-23",6.214,6.2335,6.1459,6.2043,311700.0],["2013-04-24",6.2238,6.292,6.1556,6.292,218500.0],["2013-04-25",6.3114,6.4478,6.3114,6.3407,659200.0],["2013-04-26",6.4575,6.5355,6.2043,6.5257,903100.0],["2013-04-29",6.5647,6.6036,6.4673,6.477,577900.0],["2013-04-30",6.4868,6.5257,6.4478,6.5257,277700.0],["2013-05-01",6.5355,6.5744,6.3407,6.3504,658400.0],["2013-05-02",6.3601,6.4575,6.2822,6.4478,535700.0],["2013-05-03",6.516,6.6816,6.4478,6.5939,518400.0],["2013-05-06",6.5744,6.5939,6.4575,6.4673,458800.0],["2013-05-07",6.4868,6.5355,6.4088,6.516,384200.0],["2013-05-08",6.5355,6.5647,6.4283,6.4575,342100.0],["2013-05-09",6.4575,6.4575,6.3894,6.4283,328100.0],["2013-05-10",6.477,6.5062,6.4186,6.4673,356400.0],["2013-05-13",6.477,6.477,6.3796,6.4575,126000.0],["2013-05-14",6.5062,6.5355,6.4088,6.4673,352300.0],["2013-05-15",6.4381,6.477,6.4283,6.4673,309300.0],["2013-05-16",6.4381,6.4673,6.4283,6.4381,255000.0],["2013-05-17",6.4381,6.5063,6.4283,6.4966,766000.0],["2013-05-20",6.4966,6.6136,6.4868,6.6136,1079400.0],["2013-05-21",6.5649,6.5941,6.399,6.4381,454000.0],["2013-05-22",6.4186,6.4771,6.2332,6.243,882300.0],["2013-05-23",6.1942,6.2137,6.0869,6.1942,386700.0],["2013-05-24",6.1747,6.6527,6.1454,6.6332,1248800.0],["2013-05-28",6.6624,6.8087,6.6039,6.6332,783700.0],["2013-05-29",6.6039,6.6527,6.4868,6.4966,534400.0],["2013-05-30",6.5259,6.6429,6.5063,6.5844,281000.0],["2013-05-31",6.5454,6.7112,6.5454,6.6819,496700.0],["2013-06-03",6.7112,6.76,6.6136,6.7502,1284900.0],["2013-06-04",6.799,6.9356,6.7502,6.9063,778100.0],["2013-06-05",6.7112,6.7892,6.5259,6.7307,1500200.0],["2013-06-06",6.7112,6.7307,6.5161,6.5551,729000.0],["2013-06-07",6.6136,6.6234,6.5356,6.5649,471600.0],["2013-06-10",6.5649,6.6429,6.5259,6.6039,362200.0],["2013-06-11",6.5356,6.5844,6.4381,6.4478,286500.0],["2013-06-12",6.4576,6.4771,6.3015,6.3698,332500.0],["2013-06-13",6.3795,6.4283,6.321,6.4088,296200.0],["2013-06-14",6.4186,6.4381,6.3503,6.4088,456600.0],["2013-06-17",6.4673,6.5161,6.3893,6.4381,260500.0],["2013-06-18",6.4673,6.5161,6.4088,6.5161,270400.0],["2013-06-19",6.4966,6.5746,6.4673,6.5161,334800.0],["2013-06-20",6.4381,6.4771,6.3503,6.4283,401700.0],["2013-06-21",6.4868,6.4868,6.321,6.4186,824400.0],["2013-06-24",6.3893,6.4478,6.3015,6.4186,476100.0],["2013-06-25",6.4381,6.4673,6.36,6.4381,313400.0],["2013-06-26",6.4478,6.4966,6.3698,6.399,379300.0],["2013-06-27",6.4088,6.5454,6.3698,6.5356,427300.0],["2013-06-28",6.4966,6.5063,6.3698,6.4186,1409100.0],["2013-07-01",6.4381,6.5551,6.4186,6.5259,266200.0],["2013-07-02",6.5063,6.6234,6.4673,6.5551,497400.0],["2013-07-03",6.5161,6.5844,6.4966,6.5161,385800.0],["2013-07-05",6.5844,6.6332,6.5063,6.6039,404100.0],["2013-07-08",6.6429,6.7502,6.6429,6.6819,506900.0],["2013-07-09",6.6624,6.6917,6.5844,6.6332,541400.0],["2013-07-10",6.6136,6.6527,6.5259,6.6136,438300.0],["2013-07-11",6.6624,6.6819,6.5941,6.6527,201600.0],["2013-07-12",6.6332,6.6624,6.5844,6.6332,262700.0],["2013-07-15",6.6136,6.8185,6.6039,6.7112,649400.0],["2013-07-16",6.6917,6.7405,6.6722,6.7014,521700.0],["2013-07-17",6.7014,6.7014,6.5941,6.6234,371100.0],["2013-07-18",6.6234,6.7112,6.5941,6.6136,601800.0],["2013-07-19",6.6429,6.6429,6.4966,6.5844,781900.0],["2013-07-22",6.6234,6.8478,6.5551,6.8478,626400.0],["2013-07-23",6.8478,6.9551,6.7112,6.8282,1070400.0],["2013-07-24",6.8283,6.8673,6.6527,6.6624,412000.0],["2013-07-25",6.6819,7.1209,6.6429,7.1014,1339700.0],["2013-07-26",7.0331,7.1014,6.7307,7.0721,1445300.0],["2013-07-29",7.0429,7.1697,6.9648,7.0624,821700.0],["2013-07-30",7.0916,7.1111,6.9941,7.0233,820900.0],["2013-07-31",7.0233,7.1014,6.9551,7.0038,434200.0],["2013-08-01",7.0429,7.0916,6.838,6.9258,1368500.0],["2013-08-02",6.9746,7.0526,6.9356,6.9746,902700.0],["2013-08-05",6.9843,7.0038,6.9453,6.9746,668000.0],["2013-08-06",6.9453,7.394,6.9453,7.355,1646800.0],["2013-08-07",7.316,7.394,7.2087,7.2184,441500.0],["2013-08-08",7.2282,7.2282,7.1111,7.1209,437900.0],["2013-08-09",7.1209,7.1794,7.0233,7.1209,272000.0],["2013-08-12",7.0526,7.1599,7.0038,7.0721,376600.0],["2013-08-13",7.0526,7.1599,7.0331,7.1599,281500.0],["2013-08-14",7.1404,7.2282,7.0331,7.0429,326400.0],["2013-08-15",6.9843,7.0331,6.7892,6.8185,1519200.0],["2013-08-16",6.7697,6.9551,6.7697,6.8087,691400.0],["2013-08-19",6.7892,6.8283,6.6427,6.6524,809100.0],["2013-08-20",6.6524,6.8869,6.6524,6.8478,702900.0],["2013-08-21",6.8087,6.8967,6.7599,6.8283,976200.0],["2013-08-22",6.8576,6.9162,6.7013,6.838,718900.0],["2013-08-23",6.8185,6.8478,6.7404,6.838,451000.0],["2013-08-26",6.8283,6.838,6.7599,6.8087,465000.0],["2013-08-27",6.7306,6.7599,6.6622,6.7111,600000.0],["2013-08-28",6.6915,6.7404,6.6427,6.7013,456900.0],["2013-08-29",6.672,6.799,6.6329,6.7501,393500.0],["2013-08-30",6.7013,6.799,6.6036,6.7599,682500.0],["2013-09-03",6.799,6.8283,6.6817,6.7794,748600.0],["2013-09-04",6.7892,6.799,6.7306,6.7599,411100.0],["2013-09-05",6.7599,6.799,6.7208,6.7697,696700.0],["2013-09-06",6.8283,6.8576,6.6915,6.8087,758000.0],["2013-09-09",6.8478,7.0334,6.8478,7.0237,430300.0],["2013-09-10",7.0334,7.1506,7.0139,7.1506,578900.0],["2013-09-11",7.1311,7.219,7.0627,7.1506,434100.0],["2013-09-12",7.1311,7.1409,6.9748,7.0237,340700.0],["2013-09-13",7.0627,7.1604,6.965,7.1018,339600.0],["2013-09-16",7.1506,7.219,7.1018,7.1799,427900.0],["2013-09-17",7.1995,7.2581,7.1409,7.219,780200.0],["2013-09-18",7.219,7.2776,7.0823,7.2386,426900.0],["2013-09-19",7.2288,7.2288,7.1311,7.1506,332600.0],["2013-09-20",7.1897,7.1995,7.0725,7.0725,528700.0],["2013-09-23",7.053,7.0627,6.9455,7.0432,305500.0],["2013-09-24",7.0725,7.1213,7.0041,7.0432,245800.0],["2013-09-25",7.0432,7.0823,6.965,7.0139,241500.0],["2013-09-26",7.0334,7.0627,6.8967,6.9162,306200.0],["2013-09-27",6.8674,6.9553,6.838,6.8674,513500.0],["2013-09-30",6.8185,6.965,6.7892,6.9553,630800.0],["2013-10-01",6.9357,7.092,6.9064,7.092,431500.0],["2013-10-02",7.0627,7.1311,6.9846,7.092,706800.0],["2013-10-03",7.0627,7.1213,6.965,7.0237,480400.0],["2013-10-04",7.0041,7.1604,7.0041,7.0725,216100.0],["2013-10-07",7.0334,7.0627,6.9748,7.0139,396100.0],["2013-10-08",7.0334,7.0823,6.9748,7.0334,715800.0],["2013-10-09",7.0725,7.0823,6.9357,6.9553,523900.0],["2013-10-10",7.0237,7.1506,6.9943,7.1506,274500.0],["2013-10-11",7.1116,7.2679,7.0823,7.2679,282100.0],["2013-10-14",7.2288,7.2972,7.1995,7.2874,297300.0],["2013-10-15",7.2581,7.3265,7.2093,7.2874,334100.0],["2013-10-16",7.3265,7.3753,7.2679,7.2972,377900.0],["2013-10-17",7.2972,7.3362,7.2581,7.3167,376700.0],["2013-10-18",7.3167,7.3167,7.1897,7.2972,498500.0],["2013-10-21",7.2972,7.3265,7.2776,7.3167,389100.0],["2013-10-22",7.3265,7.3265,7.1799,7.2288,430500.0],["2013-10-23",7.1799,7.2581,7.1506,7.1604,525800.0],["2013-10-24",7.1702,7.219,7.0823,7.092,1036400.0],["2013-10-25",7.8833,8.6941,7.6391,8.4987,9575900.0],["2013-10-28",8.5378,8.7625,8.274,8.3131,3459700.0],["2013-10-29",8.401,8.4401,8.2545,8.3327,2074700.0],["2013-10-30",8.3815,8.401,8.2057,8.2838,1123500.0],["2013-10-31",8.2838,8.3033,8.1177,8.235,1212900.0],["2013-11-01",8.235,8.274,8.0494,8.1568,1016100.0],["2013-11-04",8.2936,8.3522,8.1666,8.2057,1110500.0],["2013-11-05",8.2057,8.2447,8.0689,8.147,715100.0],["2013-11-06",8.108,8.1666,8.0103,8.0884,379800.0],["2013-11-07",8.0689,8.2057,7.9614,8.0396,530400.0],["2013-11-08",8.0884,8.2447,7.9907,8.0591,862600.0],["2013-11-11",8.0689,8.1861,8.0201,8.0982,678900.0],["2013-11-12",8.108,8.2643,8.0396,8.1666,719600.0],["2013-11-13",8.147,8.2154,8.0689,8.2154,649800.0],["2013-11-14",8.2252,8.2252,8.0591,8.1275,270300.0],["2013-11-15",8.108,8.1666,8.0103,8.108,457000.0],["2013-11-18",8.147,8.1861,8.0201,8.0396,344700.0],["2013-11-19",8.0103,8.0885,7.8733,7.8929,521200.0],["2013-11-20",7.9516,7.9516,7.8146,7.8244,432000.0],["2013-11-21",7.8733,7.9809,7.8635,7.9711,511700.0],["2013-11-22",7.9907,8.0102,7.8929,7.9418,492800.0],["2013-11-25",7.9418,7.9809,7.8342,7.8635,548600.0],["2013-11-26",7.8929,7.9418,7.8538,7.8831,489400.0],["2013-11-27",7.9124,8.0298,7.9124,7.9613,321800.0],["2013-11-29",8.02,8.1081,7.9222,7.9222,226800.0],["2013-12-02",7.8929,7.9418,7.6679,7.7755,672500.0],["2013-12-03",7.7853,7.8538,7.7071,7.7657,450700.0],["2013-12-04",7.7364,7.7657,7.531,7.6092,527000.0],["2013-12-05",7.6288,7.6679,7.531,7.6386,433600.0],["2013-12-06",7.6777,7.7364,7.6288,7.6777,601900.0],["2013-12-09",7.7071,7.7657,7.5017,7.6582,1394500.0],["2013-12-10",7.7071,7.8244,7.5995,7.5995,987200.0],["2013-12-11",7.6288,7.6679,7.3843,7.4136,589700.0],["2013-12-12",7.4039,7.4528,7.3256,7.3354,731500.0],["2013-12-13",7.3745,7.6288,7.3647,7.5701,609800.0],["2013-12-16",7.5799,7.7462,7.5799,7.7168,655600.0],["2013-12-17",7.6973,7.844,7.6777,7.7364,466900.0],["2013-12-18",7.7266,7.8244,7.5506,7.7853,449400.0],["2013-12-19",8.2059,8.3623,8.0983,8.3428,1982000.0],["2013-12-20",8.4308,8.4504,8.2156,8.2939,1946200.0],["2013-12-23",8.333,8.3428,8.1667,8.2156,556200.0],["2013-12-24",8.1961,8.2939,8.1961,8.2645,219200.0],["2013-12-26",8.3037,8.3428,8.1765,8.2059,273600.0],["2013-12-27",8.1961,8.2645,8.1374,8.2645,507300.0],["2013-12-30",8.2059,8.2548,8.1472,8.2059,549700.0],["2013-12-31",8.2156,8.3232,8.1472,8.245,1450800.0],["2014-01-02",8.2548,8.2548,8.1276,8.2548,758000.0],["2014-01-03",8.2645,8.4015,8.2156,8.3232,501900.0],["2014-01-06",8.3232,8.3623,8.1961,8.2254,448000.0],["2014-01-07",8.2254,8.3428,8.2254,8.2548,334300.0],["2014-01-08",8.2645,8.3721,8.2352,8.333,689300.0],["2014-01-09",8.3232,8.3721,8.2059,8.245,438600.0],["2014-01-10",8.245,8.3721,8.1667,8.333,506300.0],["2014-01-13",8.2841,8.3526,8.1081,8.1472,378900.0],["2014-01-14",8.1961,8.3232,8.1374,8.3037,441400.0],["2014-01-15",8.3134,8.421,8.3037,8.3819,834700.0],["2014-01-16",8.4015,8.7927,8.3134,8.7144,1315900.0],["2014-01-17",8.7536,8.8807,8.7536,8.8807,991600.0],["2014-01-21",8.9296,8.9492,8.7047,8.9394,1096200.0],["2014-01-22",8.9003,8.959,8.7927,8.8025,672800.0],["2014-01-23",8.7242,8.9003,8.6362,8.8905,1013800.0],["2014-01-24",8.8514,8.8709,8.5775,8.6655,1054100.0],["2014-01-27",8.6655,8.734,8.333,8.6558,1585600.0],["2014-01-28",8.7144,8.734,8.5482,8.6069,1006800.0],["2014-01-29",8.6069,8.6753,8.4504,8.5188,1099400.0],["2014-01-30",8.0396,8.2645,7.9809,8.0591,3819900.0],["2014-01-31",7.9222,8.0298,7.8342,7.9907,2507200.0],["2014-02-03",7.9516,8.0298,7.8635,7.9516,1373000.0],["2014-02-04",7.9516,8.0983,7.9124,7.9418,923300.0],["2014-02-05",7.9418,8.0592,7.932,7.9613,1143600.0],["2014-02-06",8.02,8.0494,7.8538,7.9222,1695500.0],["2014-02-07",7.9027,8.0005,7.8342,7.9907,965300.0],["2014-02-10",7.9516,8.0787,7.932,7.9809,664900.0],["2014-02-11",7.9907,8.0494,7.9418,8.0102,852000.0],["2014-02-12",7.9613,7.9907,7.8733,7.9124,361700.0],["2014-02-13",7.8341,7.9614,7.8047,7.9222,787400.0],["2014-02-14",7.8929,7.9712,7.8439,7.932,517500.0],["2014-02-18",7.9614,8.1866,7.9418,8.1866,662800.0],["2014-02-19",8.1768,8.1768,7.981,7.9908,434600.0],["2014-02-20",8.0006,8.0985,7.8341,8.0495,761800.0],["2014-02-21",8.0691,8.2454,8.0202,8.2356,820900.0],["2014-02-24",8.2356,8.2748,8.1279,8.2062,661600.0],["2014-02-25",8.1964,8.216,7.9908,8.1377,776300.0],["2014-02-26",8.1181,8.1964,8.0691,8.1083,671000.0],["2014-02-27",8.0593,8.1768,8.0593,8.1573,446400.0],["2014-02-28",8.1964,8.3237,8.1279,8.2454,878600.0],["2014-03-03",8.1671,8.3433,8.1475,8.3237,565500.0],["2014-03-04",8.4119,8.6665,8.3825,8.549,1332800.0],["2014-03-05",8.5294,8.5783,8.4902,8.549,449600.0],["2014-03-06",8.5588,8.6665,8.5098,8.6175,359200.0],["2014-03-07",8.6469,8.7154,8.5685,8.6763,468000.0],["2014-03-10",8.6665,8.7056,8.5979,8.7056,324800.0],["2014-03-11",8.7448,8.9505,8.735,8.9113,1248000.0],["2014-03-12",8.8623,8.8721,8.7252,8.8134,399900.0],["2014-03-13",8.8623,8.8721,8.6763,8.6959,398200.0],["2014-03-14",8.6567,8.784,8.6371,8.735,365900.0],["2014-03-17",8.7644,8.8917,8.6861,8.7938,504100.0],["2014-03-18",8.8134,9.3324,8.8134,9.2932,2073400.0],["2014-03-19",9.303,9.4695,9.1561,9.4499,2169300.0],["2014-03-20",9.4695,9.5576,9.2834,9.3813,1143900.0],["2014-03-21",9.4303,9.6164,9.352,9.5086,2615600.0],["2014-03-24",9.5086,9.5968,9.2932,9.3422,1232100.0],["2014-03-25",9.352,9.4499,9.0974,9.1071,875400.0],["2014-03-26",9.1365,9.2638,9.0386,9.2051,941900.0],["2014-03-27",9.2442,9.4793,9.1561,9.2834,1109700.0],["2014-03-28",9.3324,9.9101,9.3324,9.8612,3482400.0],["2014-03-31",9.9101,10.0374,9.8906,10.0081,1741200.0],["2014-04-01",10.057,10.1354,9.8808,10.1256,973600.0],["2014-04-02",10.1158,10.1158,9.9885,10.057,935000.0],["2014-04-03",10.0179,10.0962,9.7828,9.822,791700.0],["2014-04-04",9.8416,9.8906,9.538,9.5576,1056400.0],["2014-04-07",9.538,9.6555,9.4499,9.4793,969900.0],["2014-04-08",9.4793,9.6751,9.3226,9.6262,885900.0],["2014-04-09",9.6066,9.6947,9.4401,9.4597,659500.0],["2014-04-10",9.4597,9.5576,9.2736,9.4009,661800.0],["2014-04-11",9.303,9.4401,9.254,9.303,970900.0],["2014-04-14",9.4107,9.4107,9.0484,9.2638,1144100.0],["2014-04-15",9.3226,9.352,9.0778,9.1855,855300.0],["2014-04-16",9.1855,9.254,9.0288,9.1365,642500.0],["2014-04-17",9.1267,9.3911,9.0386,9.2736,900000.0],["2014-04-21",9.303,9.3422,9.1953,9.254,670400.0],["2014-04-22",9.2834,9.4989,9.254,9.4499,949600.0],["2014-04-23",9.4009,9.5772,9.2932,9.4891,1004400.0],["2014-04-24",9.4499,9.538,8.5392,8.7252,4048300.0],["2014-04-25",8.6665,8.7252,8.4119,8.4608,1712400.0],["2014-04-28",8.4804,8.5392,8.2944,8.4217,1283900.0],["2014-04-29",8.451,8.5196,8.3727,8.4608,1543000.0],["2014-04-30",8.451,8.5588,8.3825,8.5294,809100.0],["2014-05-01",8.549,8.7056,8.4412,8.5783,962800.0],["2014-05-02",8.5588,8.7938,8.5392,8.735,1228200.0],["2014-05-05",8.7252,8.7546,8.5392,8.7056,830300.0],["2014-05-06",8.6959,8.6959,8.4902,8.5783,1359100.0],["2014-05-07",8.549,8.5783,8.216,8.2748,1899500.0],["2014-05-08",8.2748,8.3335,8.1475,8.1866,1261500.0],["2014-05-09",8.1768,8.2258,8.1083,8.1768,818000.0],["2014-05-12",8.2062,8.3727,8.2062,8.3531,965600.0],["2014-05-13",8.3727,8.3923,8.1768,8.265,568900.0],["2014-05-14",8.2944,8.3629,8.1671,8.265,932100.0],["2014-05-15",8.216,8.2552,7.9908,8.0789,1140200.0],["2014-05-16",8.0593,8.2356,8.03,8.2356,502200.0],["2014-05-19",8.2356,8.2846,8.1377,8.1768,456100.0],["2014-05-20",7.8929,7.932,7.3543,7.4424,5028300.0],["2014-05-21",7.4032,7.6383,7.4032,7.5893,1059300.0],["2014-05-22",7.6187,7.6774,7.5012,7.5501,1060200.0],["2014-05-23",7.5501,7.8635,7.5207,7.8145,1019800.0],["2014-05-27",7.8439,8.1475,7.8439,8.1279,1391600.0],["2014-05-28",8.1083,8.2258,8.0104,8.1377,1113000.0],["2014-05-29",8.1377,8.1866,8.03,8.0495,782400.0],["2014-05-30",7.9515,8.0005,7.8436,7.8633,1013000.0],["2014-06-02",7.8534,7.9515,7.7064,7.7456,890800.0],["2014-06-03",7.726,7.7358,7.5789,7.6574,1055000.0],["2014-06-04",7.5985,7.7652,7.5397,7.7162,430200.0],["2014-06-05",7.7358,7.8044,7.6181,7.7848,593000.0],["2014-06-06",7.8436,7.8829,7.775,7.8633,364300.0],["2014-06-09",7.8436,8.0691,7.824,7.9319,604100.0],["2014-06-10",7.8927,8.0692,7.8829,8.0495,364800.0],["2014-06-11",7.9809,7.9907,7.8044,7.8633,616700.0],["2014-06-12",7.8633,7.8633,7.7358,7.7946,506000.0],["2014-06-13",7.7848,7.9025,7.7064,7.8829,444300.0],["2014-06-16",7.8829,7.8829,7.775,7.8044,649100.0],["2014-06-17",7.8142,8.0397,7.7652,7.9417,793400.0],["2014-06-18",7.9221,8.0299,7.8436,7.9613,489000.0],["2014-06-19",8.0299,8.0593,7.9613,8.0495,467400.0],["2014-06-20",8.0593,8.079,7.9417,7.9809,1190600.0],["2014-06-23",7.9613,8.0103,7.8829,7.9123,537800.0],["2014-06-24",7.9123,8.0103,7.726,7.7358,791600.0],["2014-06-25",7.6966,7.8044,7.6083,7.7652,605100.0],["2014-06-26",7.7848,7.8436,7.6966,7.8142,288000.0],["2014-06-27",7.7946,8.0986,7.7456,8.0888,837900.0],["2014-06-30",8.0495,8.177,7.9515,8.1574,467200.0],["2014-07-01",8.1868,8.579,8.1672,8.4809,1447200.0],["2014-07-02",8.4319,8.4711,8.3045,8.3731,544400.0],["2014-07-03",8.4025,8.5202,8.3535,8.4711,172500.0],["2014-07-07",8.4025,8.5006,8.3339,8.3535,394900.0],["2014-07-08",8.3241,8.3927,8.2358,8.3731,451100.0],["2014-07-09",8.3633,8.4221,8.2947,8.3437,498400.0],["2014-07-10",8.2064,8.3241,8.1182,8.2554,432100.0],["2014-07-11",8.2652,8.4907,8.177,8.4711,552300.0],["2014-07-14",8.5104,8.5594,8.4515,8.5398,1446300.0],["2014-07-15",8.5202,8.5496,8.3241,8.4123,774600.0],["2014-07-16",8.4809,8.4809,8.2162,8.226,658700.0],["2014-07-17",8.1966,8.275,8.0201,8.0593,660600.0],["2014-07-18",8.0397,8.2456,8.0103,8.2358,745200.0],["2014-07-21",8.2456,8.6966,8.177,8.6574,2367600.0],["2014-07-22",8.6574,8.9418,8.6476,8.9221,1874700.0],["2014-07-23",8.9123,8.9123,8.3829,8.4907,1834800.0],["2014-07-24",8.4907,8.6476,8.3535,8.3633,1506700.0],["2014-07-25",7.9809,8.2947,7.5201,7.7652,4365600.0],["2014-07-28",7.7358,7.7554,7.6083,7.6672,1463000.0],["2014-07-29",7.6574,7.8927,7.6476,7.6868,1609000.0],["2014-07-30",7.726,7.8436,7.6476,7.7162,882100.0],["2014-07-31",7.6181,7.677,7.422,7.4515,1231900.0],["2014-08-01",7.4809,7.6476,7.422,7.4417,802900.0],["2014-08-04",7.4515,7.6181,7.4417,7.5593,900600.0],["2014-08-05",7.4907,7.6672,7.4417,7.5593,887900.0],["2014-08-06",7.5495,7.7358,7.5299,7.677,662600.0],["2014-08-07",7.8436,7.9417,7.6966,7.726,1273300.0],["2014-08-08",7.7064,7.8044,7.7064,7.775,733400.0],["2014-08-11",7.7946,7.9123,7.7456,7.7554,437900.0],["2014-08-12",7.7162,7.8044,7.5789,7.6181,594800.0],["2014-08-13",7.6279,7.7064,7.5103,7.5495,510200.0],["2014-08-14",7.5789,7.6476,7.5005,7.5299,557500.0],["2014-08-15",7.5887,7.6181,7.4319,7.4613,893400.0],["2014-08-18",7.2652,7.5789,7.2652,7.5789,1601100.0],["2014-08-19",7.6083,7.6083,7.3926,7.4417,1072600.0],["2014-08-20",7.4515,7.4515,7.2453,7.2551,1585700.0],["2014-08-21",7.2551,7.3926,7.1864,7.3337,902200.0],["2014-08-22",7.3337,7.5791,7.2748,7.5595,676700.0],["2014-08-25",7.5987,7.638,7.4515,7.4515,418800.0],["2014-08-26",7.4417,7.5595,7.4318,7.53,477300.0],["2014-08-27",7.5202,7.5497,7.4711,7.5104,387500.0],["2014-08-28",7.4613,7.4711,7.3631,7.4024,376500.0],["2014-08-29",7.4417,7.4711,7.3631,7.4711,453200.0],["2014-09-02",7.4809,7.5497,7.422,7.5006,441200.0],["2014-09-03",7.5398,7.5496,7.3926,7.4613,614900.0],["2014-09-04",7.4613,7.5006,7.422,7.4417,302800.0],["2014-09-05",7.4417,7.5104,7.3729,7.4613,254100.0],["2014-09-08",7.4613,7.5202,7.3926,7.4907,380200.0],["2014-09-09",7.5006,7.5104,7.3631,7.3631,483100.0],["2014-09-10",7.3729,7.4613,7.3337,7.4318,438200.0],["2014-09-11",7.422,7.4907,7.3631,7.4515,555800.0],["2014-09-12",7.4318,7.4711,7.3533,7.422,368900.0],["2014-09-15",7.3926,7.4417,7.3337,7.3631,502800.0],["2014-09-16",7.3337,7.4907,7.3238,7.4711,433200.0],["2014-09-17",7.4907,7.5791,7.4613,7.53,676000.0],["2014-09-18",7.5889,7.5889,7.4515,7.4515,349800.0],["2014-09-19",7.4613,7.5006,7.3337,7.3729,623000.0],["2014-09-22",7.3631,7.3631,7.1962,7.2453,466600.0],["2014-09-23",7.2453,7.4024,7.1668,7.1668,474300.0],["2014-09-24",7.1766,7.2551,7.1668,7.2257,345700.0],["2014-09-25",7.2453,7.2846,7.1079,7.2551,365100.0],["2014-09-26",7.2159,7.3238,7.1864,7.1962,413300.0],["2014-09-29",7.1471,7.2257,7.1177,7.1962,666000.0],["2014-09-30",7.1766,7.2551,7.1079,7.1079,658900.0],["2014-10-01",7.1079,7.1275,6.9213,6.9606,643100.0],["2014-10-02",6.9508,7.0686,6.9508,7.0391,502800.0],["2014-10-03",7.1177,7.1471,6.9901,6.9901,669700.0],["2014-10-06",6.9901,7.0686,6.9115,6.9213,377900.0],["2014-10-07",6.8624,6.9508,6.8624,6.9115,488200.0],["2014-10-08",6.8919,6.941,6.8624,6.941,1038600.0],["2014-10-09",6.9311,6.9606,6.7643,6.7839,741400.0],["2014-10-10",6.7446,6.941,6.7446,6.8133,671000.0],["2014-10-13",6.8133,6.941,6.7937,6.8232,386400.0],["2014-10-14",6.9017,6.9704,6.7544,6.7937,565900.0],["2014-10-15",6.6857,6.9115,6.6661,6.8526,798100.0],["2014-10-16",6.7446,7.0588,6.725,7.0293,730700.0],["2014-10-17",7.0784,7.1177,6.9606,7.0293,640600.0],["2014-10-20",7.0195,7.0882,7.0195,7.0686,268200.0],["2014-10-21",7.0882,7.098,6.9802,7.0097,460900.0],["2014-10-22",6.9901,7.0882,6.9606,6.9606,615800.0],["2014-10-23",6.9901,7.1177,6.941,7.0195,1235400.0],["2014-10-24",7.0293,7.9914,6.9802,7.8049,3520700.0],["2014-10-27",7.746,7.7656,7.5693,7.5791,585800.0],["2014-10-28",7.6282,7.8147,7.5987,7.7165,858900.0],["2014-10-29",7.7165,7.746,7.5889,7.6184,504000.0],["2014-10-30",7.5791,7.7558,7.5398,7.6086,678300.0],["2014-10-31",7.7067,7.7165,7.6086,7.6969,622600.0],["2014-11-03",7.7165,7.746,7.5889,7.6086,401700.0],["2014-11-04",7.6086,7.7264,7.5398,7.6969,801600.0],["2014-11-05",7.7264,7.8147,7.6478,7.6969,459000.0],["2014-11-06",7.7264,7.8245,7.6969,7.7558,485300.0],["2014-11-07",7.7558,7.7558,7.6282,7.7165,645200.0],["2014-11-10",7.7264,7.8344,7.7264,7.7656,374300.0],["2014-11-11",7.7755,7.7951,7.6871,7.7165,204000.0],["2014-11-12",7.7067,7.9129,7.6969,7.8933,454000.0],["2014-11-13",7.8736,7.9816,7.8049,7.854,624700.0],["2014-11-14",7.8442,7.8736,7.7165,7.7755,328700.0],["2014-11-17",7.7558,7.8049,7.5006,7.5202,338600.0],["2014-11-18",7.5006,7.5693,7.3926,7.4515,924800.0],["2014-11-19",7.4711,7.5006,7.3631,7.4318,445200.0],["2014-11-20",7.4122,7.5007,7.3729,7.4417,326600.0],["2014-11-21",7.5203,7.54,7.2647,7.3237,720600.0],["2014-11-24",7.3237,7.4417,7.3237,7.3729,486100.0],["2014-11-25",7.3827,7.4712,7.3532,7.3729,447400.0],["2014-11-26",7.3925,7.4122,7.2254,7.2352,479900.0],["2014-11-28",7.2352,7.3827,7.2352,7.2844,206100.0],["2014-12-01",7.2844,7.3237,7.0288,7.0485,621200.0],["2014-12-02",7.0485,7.1468,7.0288,7.0681,344800.0],["2014-12-03",7.0485,7.1762,6.96,7.1664,479500.0],["2014-12-04",7.1468,7.2057,7.0288,7.1173,358500.0],["2014-12-05",7.1271,7.304,7.1173,7.2746,345000.0],["2014-12-08",7.2352,7.304,7.1566,7.1762,441600.0],["2014-12-09",7.1173,7.3827,7.0485,7.3729,575000.0],["2014-12-10",7.363,7.3729,7.1369,7.2352,472300.0],["2014-12-11",7.2451,7.363,7.0878,7.0976,312600.0],["2014-12-12",7.0091,7.1369,7.0091,7.1074,437200.0],["2014-12-15",7.1566,7.2942,7.0878,7.1271,501800.0],["2014-12-16",7.0288,7.3237,6.9796,7.1468,909700.0],["2014-12-17",7.1468,7.2647,6.9698,7.2352,608600.0],["2014-12-18",7.2942,7.4417,7.2156,7.3532,528200.0],["2014-12-19",7.3434,7.3434,7.0779,7.2057,1290500.0],["2014-12-22",7.1861,7.2156,7.0091,7.1271,451700.0],["2014-12-23",7.1762,7.2254,7.0288,7.0976,752100.0],["2014-12-24",7.0779,7.1861,7.0779,7.1074,299000.0],["2014-12-26",7.1369,7.4417,7.0386,7.2156,1916600.0],["2014-12-29",7.2451,7.6678,7.1369,7.6284,1793300.0],["2014-12-30",7.599,7.7562,7.5596,7.6284,327900.0],["2014-12-31",7.6284,7.7464,7.5498,7.5695,370200.0],["2015-01-02",7.6186,7.6284,7.4318,7.5105,386200.0],["2015-01-05",7.4908,7.6383,7.3925,7.54,478200.0],["2015-01-06",7.5891,7.6383,7.4613,7.5596,775700.0],["2015-01-07",7.5793,7.884,7.54,7.8644,934900.0],["2015-01-08",7.9529,8.061,7.8644,7.943,956700.0],["2015-01-09",7.9234,8.1003,7.8742,7.9922,571300.0],["2015-01-12",8.0118,8.0413,7.8644,7.9922,406800.0],["2015-01-13",8.0315,8.1003,7.8054,7.943,497600.0],["2015-01-14",7.884,7.9037,7.7562,7.8251,309400.0],["2015-01-15",7.8152,7.8742,7.599,7.7071,626700.0],["2015-01-16",7.6579,7.8546,7.6285,7.8447,539400.0],["2015-01-20",8.0217,8.0807,7.8349,7.8349,909500.0],["2015-01-21",7.7956,7.8251,7.6383,7.7366,478300.0],["2015-01-22",7.7562,7.9135,7.6284,7.8939,1294500.0],["2015-01-23",7.8742,7.9823,7.7759,7.7857,685000.0],["2015-01-26",7.8152,7.9234,7.7857,7.8644,832100.0],["2015-01-27",7.8349,7.8742,7.7268,7.7759,630700.0],["2015-01-28",7.7857,7.8644,7.599,7.6481,533700.0],["2015-01-29",7.6776,7.7366,7.5596,7.6776,606000.0],["2015-01-30",7.5891,8.1691,7.5203,8.0217,2464400.0],["2015-02-02",8.061,8.061,7.5596,7.7366,1328800.0],["2015-02-03",7.7366,7.8939,7.7169,7.884,830500.0],["2015-02-04",7.884,8.0807,7.8545,7.9922,2062800.0],["2015-02-05",8.0512,8.4444,8.002,8.4051,2385900.0],["2015-02-06",8.4345,8.5132,8.3362,8.5132,694300.0],["2015-02-09",8.464,8.5525,8.3362,8.3657,538600.0],["2015-02-10",8.4051,8.464,8.2773,8.4149,407400.0],["2015-02-11",8.3756,8.4247,8.3166,8.3657,375500.0],["2015-02-12",8.4247,8.6312,8.3264,8.5132,728300.0],["2015-02-13",8.523,8.5623,8.4051,8.464,380500.0],["2015-02-17",8.464,8.5034,8.2871,8.3068,478900.0],["2015-02-18",8.2674,8.3952,8.2576,8.3559,383100.0],["2015-02-19",8.3559,8.641,8.3068,8.6312,756600.0],["2015-02-20",8.641,8.7196,8.5132,8.6312,690600.0],["2015-02-23",8.5918,8.7098,8.5623,8.7,569600.0],["2015-02-24",8.7393,8.7393,8.5329,8.6115,422700.0],["2015-02-25",8.641,8.7393,8.5722,8.6705,400000.0],["2015-02-26",8.6606,8.8179,8.5623,8.7983,512600.0],["2015-02-27",8.7688,8.8769,8.6606,8.8376,614900.0],["2015-03-02",8.8376,8.9162,8.7,8.9064,485600.0],["2015-03-03",8.8671,8.9359,8.7295,8.8474,561800.0],["2015-03-04",8.7884,8.8081,8.5623,8.5722,679300.0],["2015-03-05",8.5525,8.6901,8.4444,8.6705,769000.0],["2015-03-06",8.6213,8.7098,8.454,8.5032,468000.0],["2015-03-09",8.5229,8.6114,8.454,8.5524,429800.0],["2015-03-10",8.513,8.5425,8.3654,8.4441,414400.0],["2015-03-11",8.4638,8.5229,8.3063,8.4146,441300.0],["2015-03-12",8.4441,8.6016,8.4441,8.5917,285700.0],["2015-03-13",8.5524,8.6016,8.4048,8.5229,430000.0],["2015-03-16",8.513,8.513,8.3949,8.4736,548900.0],["2015-03-17",8.4441,8.4835,8.2965,8.4343,597500.0],["2015-03-18",8.3949,8.4933,8.326,8.4835,285700.0],["2015-03-19",8.4736,8.513,8.4048,8.4441,270400.0],["2015-03-20",8.4835,8.5327,8.3949,8.4441,430100.0],["2015-03-23",8.6508,9.4184,8.6016,9.3988,2500800.0],["2015-03-24",9.4283,9.6251,9.32,9.4578,1451400.0],["2015-03-25",9.4578,9.4578,9.2905,9.3791,811000.0],["2015-03-26",9.3299,9.3889,9.2019,9.2511,607400.0],["2015-03-27",9.2511,9.3397,9.2019,9.3397,484900.0],["2015-03-30",9.3791,9.4972,9.3003,9.448,512800.0],["2015-03-31",9.3889,9.4283,9.3299,9.3791,287900.0],["2015-04-01",9.3594,9.4381,9.2905,9.4283,452800.0],["2015-04-02",9.4873,9.5759,9.3988,9.507,563700.0],["2015-04-06",9.4972,9.5759,9.3692,9.4381,524100.0],["2015-04-07",9.3594,9.3988,9.0641,9.0937,876900.0],["2015-04-08",9.1035,9.3889,9.1035,9.3594,656600.0],["2015-04-09",9.3496,9.3791,9.0937,9.2511,632600.0],["2015-04-10",9.2807,9.3003,9.133,9.2019,367700.0],["2015-04-13",9.2118,9.3397,9.1724,9.3299,521200.0],["2015-04-14",9.3299,9.3594,9.1724,9.3102,516000.0],["2015-04-15",9.32,9.32,9.0937,9.1232,823400.0],["2015-04-16",9.2118,9.6448,9.1724,9.6251,1151500.0],["2015-04-17",9.5365,9.5759,9.4086,9.4972,698500.0],["2015-04-20",9.6645,9.8712,9.5956,9.7826,2224200.0],["2015-04-21",9.8515,10.0385,9.8318,9.9007,1598200.0],["2015-04-22",9.9302,9.9302,9.6645,9.6743,942700.0],["2015-04-23",9.694,9.8712,9.5858,9.8712,803300.0],["2015-04-24",9.6251,9.8416,9.3102,9.7334,1375900.0],["2015-04-27",9.694,9.9105,9.5956,9.7334,1111200.0],["2015-04-28",9.7334,9.9499,9.694,9.9302,940500.0],["2015-04-29",9.8712,9.8712,9.5759,9.6054,537600.0],["2015-04-30",9.5169,9.6054,9.4578,9.5267,631700.0],["2015-05-01",9.5858,9.694,9.3889,9.4873,365300.0],["2015-05-04",9.4972,9.5956,9.448,9.4873,712100.0],["2015-05-05",9.4873,9.5365,9.2413,9.3889,864400.0],["2015-05-06",9.4381,9.4381,9.3003,9.3594,399400.0],["2015-05-07",9.4184,9.4283,9.2413,9.3397,544400.0],["2015-05-08",9.4086,9.4972,9.2905,9.3299,405300.0],["2015-05-11",9.3496,9.5858,9.3496,9.3988,490500.0],["2015-05-12",9.3299,9.3988,9.1626,9.2315,552200.0],["2015-05-13",9.2315,9.3003,9.1724,9.2019,371100.0],["2015-05-14",9.2118,9.4972,9.1134,9.4775,1118300.0],["2015-05-15",9.4677,9.4677,9.32,9.3496,563900.0],["2015-05-18",9.3003,9.5464,9.2708,9.5464,609200.0],["2015-05-19",9.4677,9.5661,9.3102,9.4873,513500.0],["2015-05-20",9.5267,9.5956,9.448,9.5759,484300.0],["2015-05-21",9.5562,9.7532,9.4281,9.5858,801400.0],["2015-05-22",9.5661,9.6941,9.5562,9.6547,371900.0],["2015-05-26",9.5956,9.6055,9.3986,9.4478,348600.0],["2015-05-27",9.4478,9.5069,9.3198,9.4183,329200.0],["2015-05-28",9.4183,9.4478,9.2902,9.3789,1329700.0],["2015-05-29",9.3887,9.4084,9.241,9.3001,399100.0],["2015-06-01",9.2902,9.3493,9.1129,9.2212,726300.0],["2015-06-02",9.1818,9.3986,9.1818,9.2114,367200.0],["2015-06-03",9.241,9.438,9.1917,9.3001,691000.0],["2015-06-04",9.2212,9.3198,9.2015,9.2705,423000.0],["2015-06-05",9.2607,9.3789,9.2212,9.3395,523500.0],["2015-06-08",9.3592,9.4577,9.3296,9.3592,531700.0],["2015-06-09",9.3789,9.3887,9.2015,9.2607,449400.0],["2015-06-10",9.3296,9.5956,9.2804,9.4774,944200.0],["2015-06-11",9.4872,9.6252,9.4577,9.6055,414200.0],["2015-06-12",9.5661,9.5759,9.1424,9.2705,1034200.0],["2015-06-15",9.2311,9.3592,9.1523,9.2409,671000.0],["2015-06-16",9.2508,9.3395,9.0932,9.2015,447900.0],["2015-06-17",9.241,9.3099,8.9947,9.0341,816200.0],["2015-06-18",9.0341,9.3789,9.0242,9.3395,771800.0],["2015-06-19",9.3493,9.4478,9.2804,9.3001,641900.0],["2015-06-22",9.3099,9.3395,9.0538,9.0636,744500.0],["2015-06-23",9.0439,9.4281,9.0341,9.3789,586800.0],["2015-06-24",9.3493,9.4577,9.2705,9.4478,582500.0],["2015-06-25",9.5069,9.5069,9.2015,9.3592,1021800.0],["2015-06-26",9.3592,9.3887,9.1424,9.2015,1064700.0],["2015-06-29",9.1326,9.241,8.9158,8.9355,404000.0],["2015-06-30",8.9651,9.0144,8.709,8.8075,794500.0],["2015-07-01",8.8666,9.0045,8.8272,8.9848,662700.0],["2015-07-02",9.0242,9.0242,8.7582,8.7976,297600.0],["2015-07-06",8.7385,8.9158,8.6893,8.7878,293600.0],["2015-07-07",8.8075,8.8173,8.571,8.7779,457500.0],["2015-07-08",8.7188,8.8272,8.5513,8.6006,446800.0],["2015-07-09",8.7188,8.8173,8.6991,8.6991,540500.0],["2015-07-10",8.7878,8.837,8.7287,8.7484,380400.0],["2015-07-13",8.8173,8.8863,8.8075,8.8863,250500.0],["2015-07-14",8.8863,8.9651,8.8469,8.906,322400.0],["2015-07-15",8.9257,8.9257,8.7582,8.8075,348000.0],["2015-07-16",8.8666,8.9158,8.7976,8.8469,273400.0],["2015-07-17",8.8469,8.8863,8.4331,8.4725,1328500.0],["2015-07-20",8.4824,8.5612,8.3838,8.4725,681400.0],["2015-07-21",8.4725,8.5316,8.3247,8.5119,966100.0],["2015-07-22",8.5119,8.5119,8.4134,8.4528,419000.0],["2015-07-23",8.5021,8.5021,8.2952,8.4331,561100.0],["2015-07-24",8.4036,8.5316,8.3444,8.4233,738300.0],["2015-07-27",8.3838,8.3838,8.2065,8.2656,479800.0],["2015-07-28",8.305,8.3641,8.1474,8.2065,825400.0],["2015-07-29",8.2361,8.374,8.1573,8.3444,910100.0],["2015-07-30",9.172,9.3198,8.4824,8.8666,2673100.0],["2015-07-31",8.8961,9.0341,8.7878,9.0242,1230600.0],["2015-08-03",9.0242,9.0242,8.8173,8.8961,610900.0],["2015-08-04",8.906,9.0242,8.8666,8.9651,491100.0],["2015-08-05",9.0439,9.1129,8.9848,9.0045,405200.0],["2015-08-06",9.0341,9.0538,8.8567,8.975,342000.0],["2015-08-07",8.8961,9.0932,8.8961,9.0045,404100.0],["2015-08-10",9.0341,9.1326,8.9848,9.103,398700.0],["2015-08-11",9.0045,9.0932,8.9454,9.0045,478800.0],["2015-08-12",9.0144,9.0341,8.7582,8.8567,461600.0],["2015-08-13",8.8272,8.9158,8.7976,8.8764,426100.0],["2015-08-14",8.8469,8.9454,8.7976,8.9158,408000.0],["2015-08-17",8.8764,8.9947,8.8567,8.9947,470800.0],["2015-08-18",9.0144,9.0341,8.8764,8.9355,419700.0],["2015-08-19",8.8961,8.9158,8.6397,8.8073,453900.0],["2015-08-20",8.689,8.7482,8.5115,8.5115,519600.0],["2015-08-21",8.3635,8.689,8.3043,8.6397,786800.0],["2015-08-24",8.2057,8.3635,8.038,8.1958,888000.0],["2015-08-25",8.3832,8.3832,8.1564,8.1761,873100.0],["2015-08-26",8.3339,8.4128,8.1663,8.3832,697100.0],["2015-08-27",8.4227,8.5904,8.2945,8.5706,475100.0],["2015-08-28",8.5904,8.7975,8.5608,8.7482,545700.0],["2015-08-31",8.7186,8.8665,8.6495,8.7284,437700.0],["2015-09-01",8.5904,8.6397,8.472,8.4917,343000.0],["2015-09-02",8.5904,8.8369,8.5114,8.7482,879700.0],["2015-09-03",8.7679,8.8271,8.6397,8.6397,256500.0],["2015-09-04",8.541,8.7876,8.4917,8.5115,472000.0],["2015-09-08",8.6693,8.6693,8.5016,8.6002,437300.0],["2015-09-09",8.6495,8.6495,8.2747,8.2945,638000.0],["2015-09-10",8.2945,8.4621,8.2846,8.3339,392400.0],["2015-09-11",8.3241,8.4227,8.2649,8.3635,415800.0],["2015-09-14",8.3734,8.3832,8.255,8.3537,301400.0],["2015-09-15",8.3635,8.5016,8.3537,8.4819,266800.0],["2015-09-16",8.4621,8.6791,8.4424,8.6397,249200.0],["2015-09-17",8.6199,8.7482,8.5509,8.6002,223200.0],["2015-09-18",8.4917,8.5706,8.4227,8.4917,349400.0],["2015-09-21",8.541,8.6495,8.5016,8.5608,271300.0],["2015-09-22",8.4819,8.5805,8.4424,8.5115,265800.0],["2015-09-23",8.541,8.5509,8.4621,8.4819,394000.0],["2015-09-24",8.4424,8.6101,8.4326,8.5706,332800.0],["2015-09-25",8.6693,8.6693,8.472,8.5213,385000.0],["2015-09-28",8.5115,8.5115,8.2353,8.2747,348900.0],["2015-09-29",8.2945,8.2945,7.8605,7.9394,701200.0],["2015-09-30",8.0183,8.2846,7.9493,8.2353,507700.0],["2015-10-01",8.2353,8.3241,8.0183,8.2254,510600.0],["2015-10-02",8.1465,8.4523,8.0676,8.4424,398600.0],["2015-10-05",8.6101,8.975,8.6002,8.7876,632400.0],["2015-10-06",8.758,8.8271,8.5509,8.5805,501100.0],["2015-10-07",8.6495,8.7186,8.4621,8.5805,711300.0],["2015-10-08",8.6002,8.6298,8.5509,8.5805,470400.0],["2015-10-09",8.6002,8.6397,8.541,8.5706,431500.0],["2015-10-12",8.5706,8.6594,8.472,8.6199,357700.0],["2015-10-13",8.5608,8.7975,8.5608,8.689,366000.0],["2015-10-14",8.7284,8.8468,8.6397,8.6791,373700.0],["2015-10-15",8.689,8.8961,8.6594,8.8764,302400.0],["2015-10-16",8.9158,9.0342,8.8073,8.9651,583900.0],["2015-10-19",8.9158,9.0736,8.8665,9.044,584000.0],["2015-10-20",9.0342,9.0342,8.7876,8.906,576600.0],["2015-10-21",8.975,9.0243,8.7975,8.8172,633400.0],["2015-10-22",9.3202,9.5766,9.0736,9.5766,2395300.0],["2015-10-23",9.5766,9.6161,9.409,9.547,920000.0],["2015-10-26",9.5569,9.6654,9.478,9.6457,580900.0],["2015-10-27",9.6457,9.7541,9.5372,9.6259,907600.0],["2015-10-28",9.6654,9.8626,9.6161,9.8626,1142100.0],["2015-10-29",9.8133,9.9317,9.7443,9.8528,801100.0],["2015-10-30",9.833,9.9119,9.7147,9.8133,605100.0],["2015-11-02",9.8528,10.1289,9.8232,10.1289,1020600.0],["2015-11-03",10.1092,10.1388,9.9908,10.0204,570300.0],["2015-11-04",10.0303,10.1092,9.8429,9.9119,733200.0],["2015-11-05",9.9317,9.9908,9.8725,9.8824,675200.0],["2015-11-06",9.8528,10.1289,9.7936,10.05,702400.0],["2015-11-09",10.0106,10.05,9.8133,9.8232,542500.0],["2015-11-10",9.7739,9.8725,9.764,9.8429,577500.0],["2015-11-11",9.833,9.8922,9.6654,9.6654,444500.0],["2015-11-12",9.6457,9.764,9.5372,9.7246,665600.0],["2015-11-13",9.6457,9.7443,9.4385,9.4385,524900.0],["2015-11-16",9.409,9.7246,9.3991,9.7147,1007100.0],["2015-11-17",9.6654,9.764,9.4681,9.4879,796800.0],["2015-11-18",9.5569,9.6851,9.4977,9.6161,743600.0],["2015-11-19",9.6654,9.7344,9.5766,9.5963,519200.0],["2015-11-20",9.6951,9.8037,9.5766,9.7543,1903500.0],["2015-11-23",9.7543,9.9024,9.7247,9.8728,847900.0],["2015-11-24",9.8432,9.9123,9.7741,9.8728,503300.0],["2015-11-25",9.8629,9.9715,9.8629,9.9616,406600.0],["2015-11-27",9.932,10.0702,9.9123,10.0604,296800.0],["2015-11-30",10.0406,10.0999,9.9123,9.9518,658800.0],["2015-12-01",10.0011,10.0604,9.9221,9.9616,653700.0],["2015-12-02",9.9518,10.0999,9.853,10.09,795000.0],["2015-12-03",10.169,10.169,9.7839,9.8333,591100.0],["2015-12-04",9.8234,10.0307,9.7543,10.0307,651400.0],["2015-12-07",10.0307,10.1591,9.9419,10.0011,616300.0],["2015-12-08",9.9419,10.011,9.8234,9.853,425100.0],["2015-12-09",9.7839,9.8728,9.5371,9.6556,669100.0],["2015-12-10",9.6852,9.7148,9.5667,9.6062,387300.0],["2015-12-11",9.4483,9.8135,9.4285,9.5667,623000.0],["2015-12-14",9.5963,9.6655,9.468,9.5272,742900.0],["2015-12-15",9.5963,9.6951,9.3594,9.389,843300.0],["2015-12-16",9.4976,9.6655,9.3199,9.626,683000.0],["2015-12-17",9.6161,9.6655,9.4384,9.547,418000.0],["2015-12-18",9.547,9.547,9.389,9.468,1926700.0],["2015-12-21",9.4779,9.626,9.468,9.626,476600.0],["2015-12-22",9.6457,9.6753,9.5667,9.6358,539400.0],["2015-12-23",9.6753,9.7741,9.6753,9.6753,312900.0],["2015-12-24",9.6655,9.7444,9.5568,9.6655,173300.0],["2015-12-28",9.6655,9.6753,9.4483,9.5766,286700.0],["2015-12-29",9.6358,9.7049,9.468,9.6161,540600.0],["2015-12-30",9.6161,9.6655,9.3298,9.3298,474000.0],["2015-12-31",9.3397,9.4186,9.2607,9.3002,499200.0],["2016-01-04",9.4976,9.4976,9.0632,9.2804,902200.0],["2016-01-05",9.3199,9.4384,9.2508,9.3397,1037500.0],["2016-01-06",9.2508,9.4285,9.1224,9.2113,781400.0],["2016-01-07",9.0731,9.1916,8.9349,8.9447,797200.0],["2016-01-08",9.0138,9.083,8.9349,8.9349,1190600.0],["2016-01-11",8.9645,8.9842,8.7275,8.8361,695500.0],["2016-01-12",8.9349,8.9744,8.7769,8.8559,683800.0],["2016-01-13",8.8559,8.9744,8.5597,8.5893,762200.0],["2016-01-14",8.5893,8.7177,8.461,8.6091,1250400.0],["2016-01-15",8.3919,8.4314,8.1549,8.3129,1271500.0],["2016-01-19",8.4314,8.54,8.3129,8.3622,1355400.0],["2016-01-20",8.224,8.3622,7.8982,8.2734,1171500.0],["2016-01-21",8.2635,8.4511,8.1747,8.3425,1210100.0],["2016-01-22",8.4807,8.5202,8.3721,8.5103,974300.0],["2016-01-25",8.4906,8.5794,8.3326,8.3425,682100.0],["2016-01-26",8.3721,8.4807,8.2931,8.4412,856500.0],["2016-01-27",8.5103,8.5103,8.3228,8.3425,721400.0],["2016-01-28",8.4412,8.6683,8.3919,8.4511,1175700.0],["2016-01-29",8.461,8.6189,8.4116,8.5992,1317900.0],["2016-02-01",8.54,8.5696,8.3919,8.5301,1144600.0],["2016-02-02",8.4807,8.54,8.3228,8.4116,1170500.0],["2016-02-03",8.461,8.5005,8.2043,8.3228,1223900.0],["2016-02-04",8.303,8.382,8.145,8.2339,963800.0],["2016-02-05",8.145,9.5075,7.9673,8.7078,2909500.0],["2016-02-08",8.5893,8.6387,8.4215,8.5005,1684900.0],["2016-02-09",8.4116,8.461,8.1253,8.1648,1090700.0],["2016-02-10",8.1944,8.3326,8.145,8.1549,484100.0],["2016-02-11",8.0661,8.1648,7.9476,7.997,998800.0],["2016-02-12",8.0759,8.1944,7.9871,8.1549,529800.0],["2016-02-16",8.1944,8.382,8.1352,8.2536,638600.0],["2016-02-17",8.3326,8.461,8.2339,8.2635,781300.0],["2016-02-18",8.2734,8.3129,8.1747,8.2833,412300.0],["2016-02-19",8.2338,8.6688,8.1646,8.481,1415100.0],["2016-02-22",8.5106,8.56,8.2338,8.2635,1212200.0],["2016-02-23",8.3426,8.8467,8.2734,8.7281,1871500.0],["2016-02-24",8.7281,8.7874,8.5798,8.7281,906300.0],["2016-02-25",8.7577,8.8763,8.6984,8.8763,779100.0],["2016-02-26",8.9159,9.0246,8.8071,8.8763,720500.0],["2016-02-29",8.8862,8.9653,8.7577,8.7874,671800.0],["2016-03-01",8.8467,8.906,8.7577,8.8566,447800.0],["2016-03-02",8.817,8.9554,8.7973,8.906,501200.0],["2016-03-03",8.906,8.9653,8.8665,8.8961,413800.0],["2016-03-04",8.8961,9.0641,8.8071,8.9356,624100.0],["2016-03-07",8.906,8.9851,8.7973,8.8961,480800.0],["2016-03-08",8.817,8.8862,8.7281,8.738,589600.0],["2016-03-09",8.7577,8.7973,8.6391,8.6885,533100.0],["2016-03-10",8.6984,8.7676,8.4711,8.5205,711700.0],["2016-03-11",8.6095,8.7577,8.5996,8.6589,412200.0],["2016-03-14",8.649,8.7973,8.6193,8.7478,367000.0],["2016-03-15",8.817,8.8961,8.7083,8.8763,645200.0],["2016-03-16",8.8269,8.8862,8.7281,8.7676,535200.0],["2016-03-17",8.738,8.9356,8.649,8.9356,1170000.0],["2016-03-18",8.9851,9.1333,8.9653,9.0641,1590900.0],["2016-03-21",9.0345,9.0543,8.8862,8.9851,459700.0],["2016-03-22",8.9653,9.0048,8.8961,8.9159,375400.0],["2016-03-23",8.8961,8.8961,8.7577,8.7874,541300.0],["2016-03-24",8.7775,8.7775,8.6688,8.738,344200.0],["2016-03-28",8.738,8.8665,8.738,8.8467,391300.0],["2016-03-29",8.817,8.995,8.6786,8.9851,484000.0],["2016-03-30",8.995,9.1333,8.9653,9.1235,460600.0],["2016-03-31",9.1235,9.1333,8.9258,9.0147,450600.0],["2016-04-01",8.9851,9.0839,8.8862,9.0048,582900.0],["2016-04-04",9.0938,9.2915,8.9851,9.0246,843400.0],["2016-04-05",9.0048,9.1136,8.8566,8.9258,650400.0],["2016-04-06",8.9455,8.9851,8.8269,8.9851,458400.0],["2016-04-07",8.9159,8.9851,8.8071,8.8665,792100.0],["2016-04-08",8.8763,8.9851,8.8467,8.8961,544100.0],["2016-04-11",8.9554,9.1333,8.8862,9.0048,713800.0],["2016-04-12",8.995,9.1333,8.9258,9.0147,496900.0],["2016-04-13",9.0444,9.1828,9.0246,9.1729,371300.0],["2016-04-14",9.1828,9.2124,9.0543,9.1531,286200.0],["2016-04-15",9.1235,9.1729,9.0444,9.0938,498500.0],["2016-04-18",9.1037,9.2717,9.074,9.2223,481800.0],["2016-04-19",9.2025,9.3706,9.1729,9.3113,739400.0],["2016-04-20",9.3113,9.42,9.0938,9.0938,996800.0],["2016-04-21",9.1432,9.2816,9.0543,9.2322,754900.0],["2016-04-22",9.2322,9.3706,9.2322,9.2915,514300.0],["2016-04-25",9.3014,9.331,9.1333,9.2223,527300.0],["2016-04-26",9.2915,9.3804,9.2322,9.3014,534100.0],["2016-04-27",9.2915,9.331,9.1531,9.2223,742000.0],["2016-04-28",9.7363,9.845,9.1531,9.2421,2519100.0],["2016-04-29",9.2519,9.331,9.0839,9.2322,1053300.0],["2016-05-02",9.2421,9.5683,9.2421,9.4595,1085300.0],["2016-05-03",9.4299,9.5089,9.2322,9.3805,696700.0],["2016-05-04",9.3113,9.3508,9.1926,9.2816,657800.0],["2016-05-05",9.331,9.3409,9.0345,9.1729,887200.0],["2016-05-06",9.1729,9.2618,9.1136,9.2025,656200.0],["2016-05-09",9.0444,9.2124,9.0345,9.163,520600.0],["2016-05-10",9.2223,9.2717,9.1037,9.2223,565300.0],["2016-05-11",9.1926,9.2025,9.0938,9.1136,501200.0],["2016-05-12",9.1234,9.2124,9.0048,9.1432,536200.0],["2016-05-13",9.4299,9.4595,9.1926,9.2025,1190800.0],["2016-05-16",9.1828,9.3113,9.1531,9.2025,513700.0],["2016-05-17",9.2025,9.2124,8.8566,8.9356,748300.0],["2016-05-18",8.9258,9.0641,8.8862,8.9752,673200.0],["2016-05-19",8.9258,9.0543,8.8862,8.995,705300.0],["2016-05-20",9.0048,9.1333,8.995,9.1136,663800.0],["2016-05-23",9.5984,9.7963,9.5292,9.6677,1634800.0],["2016-05-24",9.7073,9.7963,9.6182,9.7766,833600.0],["2016-05-25",9.8161,9.9052,9.7667,9.8161,765800.0],["2016-05-26",9.8458,9.8953,9.7568,9.8161,370000.0],["2016-05-27",9.7963,9.9349,9.7864,9.9151,573300.0],["2016-05-31",9.9151,10.0239,9.8755,9.9547,767500.0],["2016-06-01",9.9448,9.9646,9.826,9.9151,537600.0],["2016-06-02",9.8656,10.113,9.8656,10.0635,788900.0],["2016-06-03",10.0437,10.0833,9.8557,9.8557,472500.0],["2016-06-06",9.9052,10.1229,9.8656,10.0734,784600.0],["2016-06-07",10.0734,10.1625,9.9646,10.0437,898600.0],["2016-06-08",10.0338,10.3505,9.9942,10.301,1426800.0],["2016-06-09",10.2218,10.301,10.1823,10.301,1052700.0],["2016-06-10",10.2614,10.2713,10.0635,10.1031,887800.0],["2016-06-13",10.0734,10.1823,9.9745,10.0338,812500.0],["2016-06-14",9.9942,10.0833,9.8854,9.9942,623800.0],["2016-06-15",10.0635,10.1229,10.0041,10.0041,723300.0],["2016-06-16",9.9942,10.0635,9.8755,10.0437,769400.0],["2016-06-17",10.0734,10.113,9.9942,10.014,997500.0],["2016-06-20",10.1229,10.3208,10.0932,10.2515,663500.0],["2016-06-21",10.3406,10.4197,10.301,10.3802,816500.0],["2016-06-22",10.3901,10.4098,10.3109,10.3604,755300.0],["2016-06-23",10.4692,10.5088,10.2713,10.3802,773100.0],["2016-06-24",10.0041,10.0239,9.8755,9.8854,3544400.0],["2016-06-27",9.7667,9.7864,9.5292,9.5984,1041000.0],["2016-06-28",9.6677,9.737,9.6281,9.6875,862200.0],["2016-06-29",9.6974,9.8755,9.6974,9.8656,428300.0],["2016-06-30",10.1031,10.2515,9.8854,10.1031,848600.0],["2016-07-01",10.1229,10.1922,10.0833,10.1526,455100.0],["2016-07-05",10.0833,10.0833,9.8854,9.9844,526700.0],["2016-07-06",9.9448,10.0833,9.8755,10.0635,459400.0],["2016-07-07",10.0536,10.2614,10.0536,10.2416,670200.0],["2016-07-08",10.3406,10.4099,10.2911,10.4,651900.0],["2016-07-11",10.4098,10.5187,10.3802,10.4989,501200.0],["2016-07-12",10.5385,10.5979,10.4494,10.4593,941100.0],["2016-07-13",10.4791,10.5286,10.3505,10.3604,432600.0],["2016-07-14",10.3604,10.4692,10.3406,10.3505,323700.0],["2016-07-15",10.4098,10.4098,10.301,10.3901,448900.0],["2016-07-18",10.4296,10.4692,10.3406,10.4098,464700.0],["2016-07-19",10.3802,10.4593,10.3307,10.3901,490500.0],["2016-07-20",10.4,10.6671,10.4,10.5484,939700.0],["2016-07-21",10.5484,10.6177,10.2812,10.3703,537200.0],["2016-07-22",10.3901,10.4296,10.2317,10.301,652900.0],["2016-07-25",10.2911,10.3604,10.1724,10.3208,689100.0],["2016-07-26",10.3109,10.3901,10.2614,10.3208,530800.0],["2016-07-27",10.3901,10.3901,10.1922,10.3208,914300.0],["2016-07-28",9.6281,10.3703,9.4005,10.3307,2405400.0],["2016-07-29",10.301,10.5979,10.301,10.588,1469700.0],["2016-08-01",10.5583,10.6473,10.5286,10.5781,1150600.0],["2016-08-02",10.6176,10.6473,10.4593,10.489,1305100.0],["2016-08-03",10.4989,10.5583,10.4296,10.4692,485100.0],["2016-08-04",11.1421,11.3598,10.8452,10.8848,3929500.0],["2016-08-05",11.0135,11.4588,10.9739,11.3103,3113100.0],["2016-08-08",11.3994,11.4291,11.251,11.3202,1343900.0],["2016-08-09",11.2905,11.4093,11.2608,11.3499,2337200.0],["2016-08-10",11.3796,11.3796,11.1718,11.3004,1339800.0],["2016-08-11",11.3004,11.528,11.2608,11.4884,1369900.0],["2016-08-12",11.4291,11.6072,11.3697,11.5577,1180700.0],["2016-08-15",11.5676,11.6863,11.528,11.6764,992300.0],["2016-08-16",11.6764,11.6764,11.4686,11.4785,1040700.0],["2016-08-17",11.4489,11.5379,11.3697,11.5379,977200.0],["2016-08-18",11.5577,11.5973,11.439,11.4983,738900.0],["2016-08-19",11.5082,11.6171,11.439,11.5181,1192500.0],["2016-08-22",11.5181,11.5973,11.4588,11.5478,626400.0],["2016-08-23",11.5478,11.7063,11.528,11.5874,850000.0],["2016-08-24",11.5973,11.5973,11.3993,11.4389,570900.0],["2016-08-25",11.3794,11.4587,11.2804,11.3398,639700.0],["2016-08-26",11.3794,11.4389,11.221,11.2903,739100.0],["2016-08-29",11.3596,11.4092,11.3002,11.3497,1682700.0],["2016-08-30",11.3497,11.5082,11.3101,11.3398,1074500.0],["2016-08-31",11.2903,11.3398,11.0922,11.3101,950800.0],["2016-09-01",11.3695,11.429,11.1715,11.3893,1316500.0],["2016-09-02",11.3993,11.528,11.3993,11.4884,706600.0],["2016-09-06",11.528,11.5874,11.429,11.4785,707300.0],["2016-09-07",11.4488,11.6567,11.429,11.6468,826400.0],["2016-09-08",11.6667,11.7261,11.5775,11.6369,967100.0],["2016-09-09",11.4884,11.4884,11.0922,11.112,1383400.0],["2016-09-12",11.0625,11.3299,11.0031,11.32,1563800.0],["2016-09-13",11.2606,11.2705,11.1219,11.2111,926300.0],["2016-09-14",11.0823,11.1913,10.9635,10.9635,1096100.0],["2016-09-15",11.3299,11.3299,10.9338,11.1517,683800.0],["2016-09-16",11.1219,11.2408,11.0427,11.2309,884600.0],["2016-09-19",11.2804,11.3993,11.2012,11.32,805400.0],["2016-09-20",11.3398,11.3993,11.2408,11.3002,547600.0],["2016-09-21",11.3695,11.5973,11.3002,11.5973,1119100.0],["2016-09-22",11.5874,11.7162,11.528,11.7063,1122200.0],["2016-09-23",11.6468,11.6568,11.5181,11.6171,832200.0],["2016-09-26",11.5676,11.5775,11.4488,11.5181,708900.0],["2016-09-27",11.5577,11.7063,11.4884,11.6667,888000.0],["2016-09-28",11.6667,11.7855,11.5874,11.7162,916400.0],["2016-09-29",11.6667,11.6766,11.4488,11.4884,891800.0],["2016-09-30",11.5478,11.5676,11.32,11.4983,1059500.0],["2016-10-03",11.4686,11.4884,11.3398,11.4686,884400.0],["2016-10-04",11.4785,11.5082,11.1418,11.1913,680600.0],["2016-10-05",11.1814,11.2705,11.1021,11.112,895700.0],["2016-10-06",11.0427,11.1616,11.0031,11.0625,717900.0],["2016-10-07",11.0724,11.1616,11.013,11.1021,487800.0],["2016-10-10",11.1318,11.2309,11.0823,11.1814,361200.0],["2016-10-11",11.1319,11.1715,10.8942,10.914,534000.0],["2016-10-12",10.9338,11.1021,10.8942,11.0922,606200.0],["2016-10-13",10.9635,10.9635,10.805,10.8248,1067900.0],["2016-10-14",10.8942,11.0031,10.8248,10.9536,1011800.0],["2016-10-17",10.9536,11.0328,10.9239,10.9833,547800.0],["2016-10-18",11.0922,11.112,10.8744,10.9734,2130600.0],["2016-10-19",10.9635,11.013,10.5178,10.5178,1198900.0],["2016-10-20",10.5178,10.6367,10.4386,10.4584,773600.0],["2016-10-21",10.3693,10.5871,10.3693,10.5871,591300.0],["2016-10-24",10.6763,10.7456,10.5376,10.597,856000.0],["2016-10-25",10.498,10.5673,10.2108,10.2207,893200.0],["2016-10-26",10.191,10.2999,9.983,9.9929,1405100.0],["2016-10-27",10.0226,10.1019,9.9731,10.0127,878700.0],["2016-10-28",9.9929,10.1415,9.9929,10.0127,865900.0],["2016-10-31",10.1217,10.2405,10.0325,10.1118,1282400.0],["2016-11-01",10.0622,10.0721,9.7354,9.884,1124600.0],["2016-11-02",9.8146,9.9632,9.7552,9.7948,1055400.0],["2016-11-03",9.8543,9.8642,9.676,9.775,1227100.0],["2016-11-04",11.1913,11.4488,10.7951,10.9239,4132100.0],["2016-11-07",11.1021,11.2705,11.0229,11.1219,1237200.0],["2016-11-08",11.1219,11.429,11.112,11.3596,850600.0],["2016-11-09",11.1814,11.6964,11.112,11.6468,1169200.0],["2016-11-10",11.7855,11.9638,11.6072,11.7558,1125900.0],["2016-11-11",11.8053,11.9935,11.7261,11.9539,1202100.0],["2016-11-14",11.8251,11.9539,11.528,11.7954,1084100.0],["2016-11-15",11.7756,11.9142,11.736,11.8449,600700.0],["2016-11-16",11.8449,12.1024,11.7756,11.9737,669200.0],["2016-11-17",11.9737,12.1519,11.9737,12.1123,590500.0],["2016-11-18",12.1519,12.1816,12.0232,12.1222,837700.0],["2016-11-21",12.1717,12.2807,12.1123,12.2312,470300.0],["2016-11-22",12.2708,12.3797,12.251,12.3797,484100.0],["2016-11-23",12.3203,12.3698,12.2411,12.35,446500.0],["2016-11-25",12.3797,12.4391,12.3005,12.3203,243400.0],["2016-11-28",12.2906,12.35,12.1914,12.2311,478700.0],["2016-11-29",12.3005,12.36,12.1617,12.1815,531500.0],["2016-11-30",12.2509,12.2906,11.9932,12.0428,1029100.0],["2016-12-01",12.0428,12.1915,11.8148,11.8743,751800.0],["2016-12-02",11.8545,11.9437,11.5373,11.5769,642200.0],["2016-12-05",11.686,11.8743,11.6265,11.7553,758100.0],["2016-12-06",11.7652,11.8247,11.4976,11.567,727900.0],["2016-12-07",11.6661,11.8247,11.5472,11.8049,566600.0],["2016-12-08",11.7157,12.1419,11.686,12.1122,922700.0],["2016-12-09",12.1022,12.1022,11.8941,11.8941,868000.0],["2016-12-12",11.8049,11.8941,11.5571,11.676,696200.0],["2016-12-13",11.7058,11.7058,11.3787,11.4183,589900.0],["2016-12-14",11.3985,11.4976,11.3192,11.3291,489100.0],["2016-12-15",11.3688,11.5571,11.23,11.2498,802400.0],["2016-12-16",11.2895,11.349,11.1408,11.1805,1140700.0],["2016-12-19",11.1705,11.2895,11.0912,11.1408,524000.0],["2016-12-20",11.23,11.3291,11.1606,11.2597,518900.0],["2016-12-21",11.2796,11.2994,11.1606,11.1705,418300.0],["2016-12-22",11.1507,11.1507,10.8038,10.8435,576500.0],["2016-12-23",10.8137,10.9822,10.8038,10.9624,433000.0],["2016-12-27",10.9525,11.0417,10.9128,10.9624,249700.0],["2016-12-28",10.9624,11.0219,10.7939,10.8534,250800.0],["2016-12-29",10.8633,10.9426,10.784,10.8435,447900.0],["2016-12-30",10.8435,10.893,10.7642,10.8633,485200.0],["2017-01-03",10.9921,11.2796,10.9128,11.2697,1113300.0],["2017-01-04",11.3291,11.7553,11.2796,11.5868,1103400.0],["2017-01-05",11.5075,11.5175,11.2796,11.4976,777200.0],["2017-01-06",11.5175,11.5274,11.002,11.002,970600.0],["2017-01-09",10.9128,10.9426,10.6948,10.784,3988300.0],["2017-01-10",10.8236,11.349,10.8236,11.339,1412500.0],["2017-01-11",11.2399,11.2895,11.0714,11.1705,789700.0],["2017-01-12",11.2994,11.3886,10.9822,11.0813,844900.0],["2017-01-13",11.2003,11.4976,11.2003,11.458,933900.0],["2017-01-17",11.458,11.5075,11.2498,11.2895,467200.0],["2017-01-18",11.349,11.3787,11.2597,11.3291,834900.0],["2017-01-19",11.3886,11.458,11.1111,11.1705,1494100.0],["2017-01-20",11.1705,11.2796,11.1309,11.1705,401800.0],["2017-01-23",11.1606,11.23,11.0813,11.1408,380300.0],["2017-01-24",11.1705,11.7851,11.1705,11.6959,1010800.0],["2017-01-25",11.7454,11.8941,11.7058,11.8644,551000.0],["2017-01-26",11.795,11.8148,11.3787,11.4679,869100.0],["2017-01-27",11.5075,11.5472,11.349,11.3688,524700.0],["2017-01-30",11.3093,11.3093,11.0516,11.23,718400.0],["2017-01-31",11.1111,11.2498,11.002,11.23,833400.0],["2017-02-01",11.2697,11.339,11.0318,11.1408,703600.0],["2017-02-02",11.1408,11.1408,10.7344,10.893,1836700.0],["2017-02-03",10.3181,10.4965,9.8424,10.2091,4675200.0],["2017-02-06",9.9018,10.3082,9.9018,10.0109,1711400.0],["2017-02-07",10.0109,10.338,10.0109,10.2884,1421700.0],["2017-02-08",10.2388,10.3181,10.1397,10.2884,860500.0],["2017-02-09",10.2983,10.3875,10.2983,10.3578,789800.0],["2017-02-10",10.3875,10.5957,10.3677,10.4965,872400.0],["2017-02-13",10.5164,10.6452,10.4569,10.5758,1053200.0],["2017-02-14",10.556,10.6551,10.4668,10.4866,796500.0],["2017-02-15",10.4272,10.4866,10.2587,10.3479,783900.0],["2017-02-16",10.3776,10.3974,10.1595,10.2289,858900.0],["2017-02-17",10.2388,10.3082,10.1496,10.2587,1676100.0],["2017-02-21",10.2785,10.4767,10.2785,10.4272,931400.0],["2017-02-22",10.4172,10.4272,10.2388,10.2884,656300.0],["2017-02-23",10.3678,10.3678,10.0602,10.09,921600.0],["2017-02-24",10.0404,10.09,9.9709,10.0602,745400.0],["2017-02-27",10.0404,10.1594,10.0205,10.0999,1034800.0],["2017-02-28",10.0602,10.08,9.9114,10.0304,1076000.0],["2017-03-01",10.1793,10.2884,10.0999,10.2388,708000.0],["2017-03-02",10.2388,10.338,10.1693,10.3182,831500.0],["2017-03-03",10.3082,10.3281,10.1396,10.3182,899000.0],["2017-03-06",10.3578,10.5364,10.3281,10.5265,1264300.0],["2017-03-07",10.467,10.7249,10.4273,10.6555,1611600.0],["2017-03-08",10.6654,10.844,10.6356,10.7448,1021000.0],["2017-03-09",10.7547,10.8043,10.6456,10.715,867100.0],["2017-03-10",10.7944,10.9134,10.7646,10.844,554500.0],["2017-03-13",10.844,10.9531,10.7349,10.8142,1548200.0],["2017-03-14",10.7745,10.8142,10.586,10.6654,521500.0],["2017-03-15",10.715,10.973,10.715,10.9432,1488600.0],["2017-03-16",11.0027,11.1515,10.973,11.0821,995800.0],["2017-03-17",11.0623,11.1714,10.9829,11.1515,1576700.0],["2017-03-20",11.1416,11.1615,11.0127,11.1416,594200.0],["2017-03-21",11.3202,11.5087,11.2408,11.3202,2013000.0],["2017-03-22",11.3301,11.3301,11.0623,11.2111,873900.0],["2017-03-23",11.2111,11.3897,11.2111,11.2805,560600.0],["2017-03-24",11.2805,11.3599,11.0325,11.0821,809300.0],["2017-03-27",10.9531,11.0523,10.8241,10.9928,732500.0],["2017-03-28",10.963,11.0325,10.9531,10.9928,739500.0],["2017-03-29",10.973,11.0325,10.8738,11.0127,910500.0],["2017-03-30",11.0226,11.0325,10.9035,10.973,511100.0],["2017-03-31",10.973,11.0623,10.963,10.9829,1115400.0],["2017-04-03",11.0126,11.0623,10.9134,10.9829,1683100.0],["2017-04-04",11.0027,11.0226,10.844,10.8738,816700.0],["2017-04-05",10.8936,11.2508,10.8936,11.2309,1359500.0],["2017-04-06",11.2309,11.2607,11.1416,11.2111,795700.0],["2017-04-07",11.1615,11.3698,11.1615,11.2607,1126800.0],["2017-04-10",11.3004,11.4393,11.2111,11.3698,773400.0],["2017-04-11",11.3301,11.479,11.3103,11.4393,642000.0],["2017-04-12",11.3797,11.4393,11.3301,11.3797,874100.0],["2017-04-13",11.3698,11.4293,11.3004,11.3996,1223600.0],["2017-04-17",11.3698,11.6575,11.3301,11.6179,1166800.0],["2017-04-18",11.5484,11.7865,11.4393,11.7865,1518900.0],["2017-04-19",11.846,11.8857,11.7171,11.7964,1072400.0],["2017-04-20",11.8262,11.8361,11.6873,11.7468,904500.0],["2017-04-21",11.6774,11.7766,11.6377,11.727,1107300.0],["2017-04-24",11.856,11.8758,11.7369,11.7865,1652800.0],["2017-04-25",11.5186,11.5682,11.1019,11.5583,2631300.0],["2017-04-26",11.6377,11.7766,11.6079,11.7667,2100600.0],["2017-04-27",11.7667,11.8163,11.6972,11.7766,2251600.0],["2017-04-28",11.8163,11.8163,11.6476,11.7568,1256400.0],["2017-05-01",11.7865,11.8163,11.6476,11.7667,1179500.0],["2017-05-02",11.7667,11.9949,11.7468,11.9453,1156700.0],["2017-05-03",11.8857,11.9254,11.7468,11.9056,1283900.0],["2017-05-04",11.9254,12.0445,11.8262,12.0246,2847300.0],["2017-05-05",13.1953,13.2449,12.6497,12.8282,4757400.0],["2017-05-08",12.8183,12.8679,12.5306,12.6298,1783300.0],["2017-05-09",12.6993,12.7191,12.5405,12.6894,1556400.0],["2017-05-10",12.6894,12.8878,12.6298,12.7985,1537100.0],["2017-05-11",12.7489,13.0366,12.7191,13.0068,1407000.0],["2017-05-12",13.0267,13.0267,12.7588,12.7886,1130400.0],["2017-05-15",13.0961,13.0961,12.8779,12.9374,1345400.0],["2017-05-16",12.9374,12.9374,12.6695,12.9076,1138600.0],["2017-05-17",12.9076,12.9076,12.4711,12.4711,1064300.0],["2017-05-18",12.4512,12.61,12.4016,12.5008,823300.0],["2017-05-19",12.5108,12.6597,12.4711,12.6101,1029000.0],["2017-05-22",12.6299,12.6498,12.4711,12.5604,1056700.0],["2017-05-23",12.6399,12.7094,12.5108,12.6498,640200.0],["2017-05-24",12.6498,12.7292,12.6101,12.6498,580800.0],["2017-05-25",12.7391,12.759,12.6399,12.6399,412400.0],["2017-05-26",12.62,12.759,12.5505,12.759,555200.0],["2017-05-30",12.7292,12.7689,12.6399,12.6498,464600.0],["2017-05-31",12.6796,12.7193,12.5008,12.6498,459800.0],["2017-06-01",12.6796,12.7689,12.6399,12.7491,579900.0],["2017-06-02",12.7789,12.9079,12.7391,12.8384,521500.0],["2017-06-05",12.8384,12.8384,12.6796,12.6796,332900.0],["2017-06-06",12.6101,12.62,12.4611,12.5505,797900.0],["2017-06-07",12.5505,12.5505,12.342,12.4512,844200.0],["2017-06-08",12.4413,12.5406,12.342,12.4909,743900.0],["2017-06-09",12.5505,12.6498,12.4512,12.6101,1038200.0],["2017-06-12",12.6001,12.6399,12.4512,12.5108,905600.0],["2017-06-13",12.5306,12.6101,12.4711,12.6101,518700.0],["2017-06-14",12.5604,12.6399,12.3519,12.481,755900.0],["2017-06-15",12.3122,12.3618,12.1434,12.2129,1042000.0],["2017-06-16",12.1037,12.1533,11.9945,12.064,845800.0],["2017-06-19",12.1037,12.2228,12.064,12.1732,422100.0],["2017-06-20",12.1732,12.203,11.9547,12.0044,665600.0],["2017-06-21",12.0441,12.2228,12.0242,12.1633,801500.0],["2017-06-22",12.1633,12.2228,12.1434,12.1633,469200.0],["2017-06-23",12.1633,12.2427,12.1136,12.203,1798800.0],["2017-06-26",12.2129,12.3718,12.1533,12.2824,1471900.0],["2017-06-27",12.2725,12.4214,12.2427,12.2725,496300.0],["2017-06-28",12.3321,12.5505,12.2923,12.4413,404800.0],["2017-06-29",12.4512,12.481,12.2725,12.4512,480900.0],["2017-06-30",12.481,12.8087,12.4214,12.6895,1497000.0],["2017-07-03",12.7094,12.7193,12.5306,12.5306,295200.0],["2017-07-05",12.5008,12.5902,12.3718,12.5902,523800.0],["2017-07-06",12.5008,12.5207,12.3817,12.4711,645300.0],["2017-07-07",12.481,12.6299,12.4611,12.6001,399000.0],["2017-07-10",12.6001,12.6299,12.4711,12.5207,435100.0],["2017-07-11",12.5008,12.5008,12.2725,12.4115,744700.0],["2017-07-12",12.481,12.5902,12.4115,12.5306,548500.0],["2017-07-13",12.481,12.6796,12.4611,12.6597,817900.0],["2017-07-14",12.6696,12.7292,12.5803,12.5902,440700.0],["2017-07-17",12.6001,12.6796,12.5604,12.5803,493100.0],["2017-07-18",12.5604,12.6101,12.481,12.5604,677400.0],["2017-07-19",12.5803,12.7987,12.5604,12.7491,780500.0],["2017-07-20",12.7689,12.7689,12.6299,12.6597,625700.0],["2017-07-21",12.7292,12.7391,12.6101,12.6498,480500.0],["2017-07-24",12.6299,12.6895,12.5406,12.5505,711600.0],["2017-07-25",12.6001,12.6597,12.5108,12.5803,1014800.0],["2017-07-26",12.62,12.7888,12.62,12.6994,633900.0],["2017-07-27",12.7292,12.7391,12.5008,12.5306,425900.0],["2017-07-28",12.481,12.5604,12.4413,12.5306,396900.0],["2017-07-31",12.5604,12.6498,12.4214,12.6399,549200.0],["2017-08-01",12.759,12.7789,12.5902,12.6994,742100.0],["2017-08-02",12.6796,12.6796,12.4016,12.5108,602000.0],["2017-08-03",12.6101,12.6101,12.332,12.3817,1091800.0],["2017-08-04",12.898,13.603,12.8087,13.4044,3842400.0],["2017-08-07",13.0172,13.2157,12.6597,12.6597,1516400.0],["2017-08-08",12.6597,13.2157,12.6101,12.9477,1380400.0],["2017-08-09",12.8782,12.9774,12.7391,12.8782,1060000.0],["2017-08-10",12.8484,12.9377,12.6597,12.6796,686900.0],["2017-08-11",12.6597,12.7888,12.6101,12.6299,564100.0],["2017-08-14",12.7292,12.8682,12.6399,12.8583,621800.0],["2017-08-15",12.8682,12.8682,12.5505,12.5604,821000.0],["2017-08-16",12.5703,12.9377,12.5703,12.9179,1174200.0],["2017-08-17",12.9079,13.0072,12.8087,12.898,870100.0],["2017-08-18",12.8185,13.0073,12.739,12.898,835900.0],["2017-08-21",12.8881,13.0073,12.8285,12.9874,563800.0],["2017-08-22",13.057,13.1961,13.0173,13.1266,1008400.0],["2017-08-23",13.057,13.1266,12.9179,13.1067,926800.0],["2017-08-24",13.2359,13.2557,13.1464,13.1961,879100.0],["2017-08-25",13.4147,13.5538,13.3452,13.4048,1088400.0],["2017-08-28",13.4048,13.5936,13.3849,13.5837,1402900.0],["2017-08-29",13.4843,13.6631,13.4445,13.5737,846100.0],["2017-08-30",13.5737,13.6731,13.5141,13.6631,739100.0],["2017-08-31",13.8122,14.0308,13.8023,13.8519,1339600.0],["2017-09-01",13.8122,13.8221,13.6135,13.6731,540800.0],["2017-09-05",13.6532,13.7128,13.4247,13.5538,620500.0],["2017-09-06",13.5936,13.8221,13.534,13.7725,1184600.0],["2017-09-07",13.7625,13.8619,13.6333,13.6433,950900.0],["2017-09-08",13.683,13.693,13.524,13.6433,525000.0],["2017-09-11",13.7029,13.8818,13.6333,13.693,677300.0],["2017-09-12",13.693,13.9116,13.6731,13.9116,847600.0],["2017-09-13",13.9116,14.0209,13.8818,13.9613,720800.0],["2017-09-14",13.9712,14.0308,13.8619,13.9414,984600.0],["2017-09-15",14.0408,14.0408,13.852,13.9314,968100.0],["2017-09-18",13.9911,13.9911,13.7625,13.9314,878800.0],["2017-09-19",13.9712,14.0706,13.9513,14.0507,606800.0],["2017-09-20",14.0606,14.0904,13.8818,13.9215,1036600.0],["2017-09-21",13.9314,14.0109,13.842,13.9215,579600.0],["2017-09-22",13.9414,14.0606,13.9314,14.0308,417500.0],["2017-09-25",14.0209,14.0507,13.7526,13.8221,723900.0],["2017-09-26",13.8619,13.8619,13.7128,13.8221,1177100.0],["2017-09-27",13.9016,14.1202,13.8917,13.9116,1411700.0],["2017-09-28",13.9513,14.16,13.9513,14.0805,3340400.0],["2017-09-29",14.1302,14.3985,14.1202,14.3389,1785100.0],["2017-10-02",14.3985,14.5773,14.3488,14.5773,1297000.0],["2017-10-03",14.6171,14.6568,14.3786,14.468,1427000.0],["2017-10-04",14.4382,14.4879,14.3786,14.4482,2499700.0],["2017-10-05",14.478,14.6071,14.3687,14.5773,1363300.0],["2017-10-06",14.5475,14.5475,14.3289,14.4084,908600.0],["2017-10-09",14.4084,14.4581,14.2097,14.2494,419000.0],["2017-10-10",14.3488,14.3488,14.1302,14.1898,493700.0],["2017-10-11",14.16,14.1898,13.9414,14.0109,588500.0],["2017-10-12",14.0308,14.0904,13.8917,13.9116,639200.0],["2017-10-13",13.9513,13.9911,13.8519,13.8917,438400.0],["2017-10-16",13.9116,13.9811,13.8321,13.9314,289100.0],["2017-10-17",13.9314,14.1997,13.9116,14.0904,497100.0],["2017-10-18",14.1699,14.3985,14.1103,14.1699,501700.0],["2017-10-19",14.1501,14.2494,14.0706,14.1302,429300.0],["2017-10-20",14.2693,14.3786,14.2196,14.2991,422900.0],["2017-10-23",14.2693,14.4283,14.1997,14.2196,633400.0],["2017-10-24",14.319,14.3885,14.1699,14.2196,885300.0],["2017-10-25",14.1898,14.2196,13.7625,14.0407,1096200.0],["2017-10-26",14.8556,15.5313,14.309,14.6966,2309300.0],["2017-10-27",14.7165,14.7363,13.9215,14.3289,1162900.0],["2017-10-30",14.2693,14.4581,13.9911,14.3587,1332900.0],["2017-10-31",14.3786,14.4283,14.2594,14.3389,965600.0],["2017-11-01",14.4879,14.4879,14.1799,14.2196,914900.0],["2017-11-02",14.1997,14.2792,14.0209,14.1202,576100.0],["2017-11-03",14.1501,14.1699,13.9116,13.9513,831100.0],["2017-11-06",13.9513,14.1799,13.9513,14.0805,1337700.0],["2017-11-07",14.1103,14.1103,13.5737,13.6333,1047000.0],["2017-11-08",13.5538,13.9513,13.5141,13.9016,884600.0],["2017-11-09",13.7526,13.8122,13.5936,13.7923,541200.0],["2017-11-10",13.7327,14.0606,13.7327,13.9116,501500.0],["2017-11-13",13.842,13.9613,13.7526,13.7625,937700.0],["2017-11-14",13.7029,13.8122,13.5837,13.7725,455000.0],["2017-11-15",13.683,13.8122,13.534,13.7426,520600.0],["2017-11-16",13.7625,13.9513,13.7426,13.8619,511000.0],["2017-11-17",13.8519,14.1103,13.8023,14.0507,422300.0],["2017-11-20",14.0805,14.3289,14.0308,14.2693,526200.0],["2017-11-21",14.329,14.498,14.2196,14.4682,913400.0],["2017-11-22",14.5079,14.5676,14.2295,14.2594,433900.0],["2017-11-24",14.3091,14.3091,14.14,14.2494,383400.0],["2017-11-27",14.329,14.329,14.1003,14.1003,716600.0],["2017-11-28",14.1301,14.3588,14.0207,14.3389,886300.0],["2017-11-29",14.3787,14.498,14.2892,14.3488,556200.0],["2017-11-30",14.4085,14.4881,14.3389,14.4284,710100.0],["2017-12-01",14.329,14.3687,13.8318,14.0406,1073300.0],["2017-12-04",14.1897,14.6869,14.1897,14.6372,1986600.0],["2017-12-05",14.6571,14.6571,14.0804,14.2991,985600.0],["2017-12-06",14.2693,14.3488,14.2395,14.2594,523000.0],["2017-12-07",14.2792,14.4881,14.2494,14.4085,723800.0],["2017-12-08",14.4284,14.4682,14.3588,14.3687,722600.0],["2017-12-11",14.4185,14.498,14.2892,14.329,496800.0],["2017-12-12",14.3588,14.3886,13.9809,14.0008,905600.0],["2017-12-13",13.961,14.15,13.961,14.0505,488000.0],["2017-12-14",14.319,14.9156,14.2594,14.5577,1344200.0],["2017-12-15",14.5776,14.7665,14.4781,14.7068,1317800.0],["2017-12-18",14.8162,14.9057,14.5776,14.5974,533800.0],["2017-12-19",14.6074,14.677,14.3389,14.5776,1061700.0],["2017-12-20",14.6571,15.0847,14.6571,14.9256,800000.0],["2017-12-21",14.9554,15.2637,14.9554,15.1941,836800.0],["2017-12-22",15.2836,15.2836,15.0051,15.0549,433200.0],["2017-12-26",15.025,15.035,14.7764,14.9753,446800.0],["2017-12-27",14.1897,14.6472,13.8616,13.9412,2733700.0],["2017-12-28",13.8517,14.2096,13.8218,13.9809,1044800.0],["2017-12-29",14.0207,14.0505,13.7124,13.8517,922500.0],["2018-01-02",13.9213,13.9213,13.5931,13.7224,1235200.0],["2018-01-03",13.7821,13.8616,13.6329,13.6926,845000.0],["2018-01-04",13.7721,13.7821,13.444,13.6627,747600.0],["2018-01-05",13.7622,14.0306,13.5036,14.0207,1093900.0],["2018-01-08",14.0406,14.1003,13.7423,14.0207,810900.0],["2018-01-09",14.0108,14.0505,13.6528,13.6627,695100.0],["2018-01-10",13.5931,13.7522,13.4141,13.613,798800.0],["2018-01-11",13.6727,14.1599,13.6727,14.0903,893500.0],["2018-01-12",14.1301,14.2295,13.9809,14.2096,837000.0],["2018-01-16",14.2395,14.2991,13.6727,13.7224,721400.0],["2018-01-17",13.7423,14.2196,13.7224,14.1301,689200.0],["2018-01-18",14.0704,14.1102,13.8616,13.8914,457600.0],["2018-01-19",13.9113,14.5179,13.9113,14.5179,918700.0],["2018-01-22",14.5577,14.5577,14.329,14.4185,1011800.0],["2018-01-23",14.3787,14.4682,14.2196,14.3886,586600.0],["2018-01-24",14.4284,14.6173,14.2494,14.5079,1453700.0],["2018-01-25",14.7267,15.1841,14.6173,15.1642,1536300.0],["2018-01-26",15.3134,15.3731,15.1642,15.2736,1278100.0],["2018-01-29",15.2637,15.4029,15.0946,15.1742,916700.0],["2018-01-30",15.0151,15.1344,14.9256,14.9554,839200.0],["2018-01-31",15.035,15.0549,14.6869,14.6869,811900.0],["2018-02-01",14.6173,14.846,14.5179,14.8063,757500.0],["2018-02-02",14.7168,14.7764,14.3588,14.4085,625000.0],["2018-02-05",14.3488,14.5278,14.14,14.1897,1165200.0],["2018-02-06",13.971,14.5974,13.8815,14.5079,1005100.0],["2018-02-07",14.7565,14.9952,14.5079,14.6869,1287400.0],["2018-02-08",15.8603,15.8603,14.7764,15.035,2438800.0],["2018-02-09",15.0946,15.1543,14.3588,14.7168,1825100.0],["2018-02-12",14.7565,15.3134,14.5179,15.1443,1670200.0],["2018-02-13",15.0946,15.224,15.0249,15.0448,1093800.0],["2018-02-14",14.9652,15.4628,14.806,15.413,756400.0],["2018-02-15",15.5523,15.9304,15.423,15.8309,1169000.0],["2018-02-16",15.821,15.8309,15.5921,15.6817,530100.0],["2018-02-20",15.5921,15.7016,15.3633,15.3832,1124000.0],["2018-02-21",15.4528,15.7613,15.3832,15.5424,833500.0],["2018-02-22",15.6021,15.6319,15.3633,15.3931,534900.0],["2018-02-23",15.5225,15.5324,15.3235,15.4827,821700.0],["2018-02-26",15.4827,15.7911,15.4628,15.7712,773800.0],["2018-02-27",15.8409,15.9901,15.5125,15.5125,603300.0],["2018-02-28",15.5523,15.6717,15.4031,15.4031,750900.0],["2018-03-01",15.4429,15.7115,15.3533,15.413,840800.0],["2018-03-02",15.2837,15.7215,15.1344,15.6817,790300.0],["2018-03-05",15.622,15.9105,15.6021,15.7812,702800.0],["2018-03-06",15.7911,16.0697,15.7115,16.0697,1024700.0],["2018-03-07",15.9802,16.1095,15.7712,16.0797,767600.0],["2018-03-08",16.0996,16.1195,15.8608,15.8807,418700.0],["2018-03-09",15.9205,15.9404,15.7016,15.7911,1044600.0],["2018-03-12",15.8011,16.0399,15.7414,15.9105,767200.0],["2018-03-13",16.02,16.1593,15.8309,15.8409,806700.0],["2018-03-14",15.8707,15.8807,15.6717,15.7911,637400.0],["2018-03-15",15.8508,15.8508,15.6817,15.7712,401000.0],["2018-03-16",15.811,15.9901,15.7314,15.9702,1298300.0],["2018-03-19",15.9304,16.2289,15.821,15.9802,972100.0],["2018-03-20",16.0001,16.2787,15.9901,16.209,753900.0],["2018-03-21",16.2687,16.418,16.1991,16.3384,1213600.0],["2018-03-22",16.219,16.5075,16.1493,16.1493,780000.0],["2018-03-23",16.1792,16.418,16.1792,16.3085,1087400.0],["2018-03-26",16.4478,16.5871,16.219,16.3682,740700.0],["2018-03-27",16.418,16.5971,16.2488,16.2986,841200.0],["2018-03-28",16.2588,16.4976,16.1692,16.1792,985000.0],["2018-03-29",16.2886,16.4279,16.2588,16.2787,1003400.0],["2018-04-02",16.2389,16.3483,15.9702,16.0996,861100.0],["2018-04-03",16.1692,16.4279,16.0399,16.3881,821300.0],["2018-04-04",16.2588,16.6667,16.1195,16.6369,652000.0],["2018-04-05",16.7563,16.9155,16.6667,16.9155,723300.0],["2018-04-06",16.8757,17.1543,16.5175,16.7563,1214000.0],["2018-04-09",16.7762,16.7762,16.4976,16.5573,764000.0],["2018-04-10",16.7364,16.8856,16.6667,16.8458,758500.0],["2018-04-11",16.9155,17.2837,16.816,17.2638,1071800.0],["2018-04-12",17.2837,17.3235,16.9951,17.3135,1415300.0],["2018-04-13",17.3135,17.4031,17.1742,17.2837,1266700.0],["2018-04-16",17.3434,17.413,17.2339,17.3832,608300.0],["2018-04-17",17.5523,17.6618,17.3931,17.622,737300.0],["2018-04-18",16.9653,17.0051,16.2687,16.3085,2267700.0],["2018-04-19",16.2687,16.4379,16.0399,16.3782,958900.0],["2018-04-20",16.408,16.7563,16.3583,16.3981,968600.0],["2018-04-23",16.418,16.7463,16.3682,16.7264,965100.0],["2018-04-24",16.9354,17.015,16.5971,16.6568,1068500.0],["2018-04-25",16.617,16.7364,16.5075,16.617,895600.0],["2018-04-26",16.7165,16.8757,16.5374,16.7165,903100.0],["2018-04-27",17.7414,18.3583,17.7414,17.8608,2964800.0],["2018-04-30",17.9603,17.9603,17.1344,17.1742,1619600.0],["2018-05-01",16.9155,17.214,16.8658,17.1444,1486800.0],["2018-05-02",17.1344,17.2439,16.9752,17.1543,867000.0],["2018-05-03",17.1842,17.2041,16.9056,17.0847,817300.0],["2018-05-04",17.0648,17.214,16.9553,17.1742,611100.0],["2018-05-07",17.2638,17.4827,17.0548,17.4628,797500.0],["2018-05-08",17.423,17.7613,17.3533,17.6419,810900.0],["2018-05-09",17.7016,18.0996,17.622,18.0697,912500.0],["2018-05-10",18.2588,18.2588,17.9603,18.0598,794200.0],["2018-05-11",18.02,18.0399,17.8409,17.8807,488500.0],["2018-05-14",17.8906,17.9105,17.7115,17.8011,561000.0],["2018-05-15",17.8011,17.9006,17.7115,17.8608,421600.0],["2018-05-16",17.8508,18.1394,17.8011,18.02,625600.0],["2018-05-17",18.0598,18.2289,17.9901,18.1991,395400.0],["2018-05-18",18.219,18.3483,18.209,18.3284,493300.0],["2018-05-21",18.418,18.7068,18.3284,18.647,703300.0],["2018-05-22",18.647,18.7068,18.3882,18.5176,1063200.0],["2018-05-23",18.4778,18.5972,18.3782,18.4977,789100.0],["2018-05-24",18.4877,18.8063,18.438,18.7765,1275100.0],["2018-05-25",18.7864,18.9756,18.7864,18.9158,752300.0],["2018-05-29",18.866,19.2045,18.8561,19.1249,977100.0],["2018-05-30",19.324,19.4037,18.9158,19.0652,1019100.0],["2018-05-31",19.105,19.1349,18.7964,18.8561,776000.0],["2018-06-01",18.9158,19.1149,18.7864,19.0652,875000.0],["2018-06-04",19.3041,19.4833,19.2145,19.2543,1050700.0],["2018-06-05",19.2543,19.6426,19.1249,19.6227,1311400.0],["2018-06-06",19.6227,19.7023,19.543,19.6227,866800.0],["2018-06-07",19.6426,19.7422,19.3439,19.3638,770800.0],["2018-06-08",19.3638,19.8517,19.3638,19.8118,729800.0],["2018-06-11",19.8417,20.0906,19.7521,19.9711,860100.0],["2018-06-12",19.9512,20.2001,19.8616,20.0309,653200.0],["2018-06-13",20.0408,20.1304,19.9512,20.0707,549700.0],["2018-06-14",20.4888,20.6183,20.1304,20.1304,821700.0],["2018-06-15",20.001,20.3295,20.001,20.2798,1008100.0],["2018-06-18",20.1802,20.5087,20.1105,20.4689,707200.0],["2018-06-19",20.3096,20.5784,20.23,20.5784,542500.0],["2018-06-20",20.6581,20.7278,20.3594,20.6282,569400.0],["2018-06-21",20.5486,20.6182,20.1802,20.2499,1628100.0],["2018-06-22",20.3196,20.3196,19.6326,19.6625,2263900.0],["2018-06-25",19.4733,19.6227,19.0751,19.1448,2109600.0],["2018-06-26",19.2245,19.4435,19.1946,19.2543,1041300.0],["2018-06-27",19.2543,19.3539,19.0453,19.0552,1204200.0],["2018-06-28",18.9955,19.1448,18.8262,19.1448,1366000.0],["2018-06-29",19.2742,19.324,18.8461,18.886,810600.0],["2018-07-02",18.8461,19.324,18.6669,19.324,989000.0],["2018-07-03",19.334,19.4037,19.0453,19.0552,294300.0],["2018-07-05",19.1647,19.2444,18.7864,19.0652,611900.0],["2018-07-06",19.105,19.2245,19.0253,19.2245,687300.0],["2018-07-09",19.2543,19.334,19.1448,19.2444,694300.0],["2018-07-10",19.2941,19.3937,18.8561,18.9258,666200.0],["2018-07-11",18.8262,18.9357,18.7267,18.886,685800.0],["2018-07-12",18.9756,18.9955,18.3284,18.5076,1193900.0],["2018-07-13",18.4977,18.6172,18.3683,18.4778,1171600.0],["2018-07-16",18.4877,18.6172,18.4877,18.5475,879600.0],["2018-07-17",18.5674,18.8362,18.4977,18.6968,465800.0],["2018-07-18",18.6868,18.7764,18.5276,18.7466,956600.0],["2018-07-19",18.7466,18.876,18.6172,18.7466,617000.0],["2018-07-20",18.7764,19.1548,18.6769,19.1149,957900.0],["2018-07-23",19.1149,19.3638,19.0154,19.2643,1641400.0],["2018-07-24",19.324,19.4236,18.8262,18.9756,1487900.0],["2018-07-25",18.9059,19.2742,18.8661,19.2543,569400.0],["2018-07-26",19.1647,19.543,19.1149,19.4833,611700.0],["2018-07-27",19.4933,19.6725,19.0353,19.2045,765600.0],["2018-07-30",19.2045,19.4236,19.0054,19.0652,1218400.0],["2018-07-31",19.1149,19.3141,18.7267,19.1548,1334900.0],["2018-08-01",19.095,19.2045,18.7068,19.1249,1898500.0],["2018-08-02",19.095,19.6625,18.9258,19.5331,1405200.0],["2018-08-03",21.5342,23.4954,21.4147,21.6238,5150700.0],["2018-08-06",22.1017,22.2112,21.7632,21.9921,2614200.0],["2018-08-07",22.2211,22.3207,21.5043,21.6736,1742700.0],["2018-08-08",21.7034,21.8727,21.3351,21.8129,1294000.0],["2018-08-09",21.8129,22.2012,21.8129,22.1614,950600.0],["2018-08-10",22.1016,22.4104,21.9721,22.261,905000.0],["2018-08-13",22.2809,22.3207,22.0917,22.2311,983500.0],["2018-08-14",22.3108,22.6793,22.1614,22.5299,1322600.0],["2018-08-15",22.3805,22.5598,22.251,22.3905,1183400.0],["2018-08-16",22.4502,22.6196,22.3307,22.4303,726000.0],["2018-08-17",22.3905,22.51,22.3407,22.4303,1097300.0],["2018-08-20",22.5598,22.7092,22.3207,22.5797,666500.0],["2018-08-21",22.5897,22.8785,22.4901,22.8387,1642400.0],["2018-08-22",22.7789,22.8686,22.3108,22.5,994500.0],["2018-08-23",22.5299,22.5299,22.1614,22.4602,812300.0],["2018-08-24",22.6594,23.0379,22.5698,22.9881,1291500.0],["2018-08-27",23.008,23.1275,22.749,22.7988,659400.0],["2018-08-28",22.759,22.8387,22.4104,22.6694,669000.0],["2018-08-29",22.7192,22.7192,22.4104,22.6096,919700.0],["2018-08-30",22.6196,22.6594,22.3008,22.3506,539600.0],["2018-08-31",22.3606,22.769,22.3606,22.7192,803600.0],["2018-09-04",22.6893,22.9084,22.52,22.8885,758200.0],["2018-09-05",22.8885,23.0877,22.6295,23.008,811800.0],["2018-09-06",23.0478,23.3765,22.9881,23.008,975900.0],["2018-09-07",22.9482,23.2072,22.8088,22.8486,694400.0],["2018-09-10",22.8586,23.257,22.8586,23.1773,960800.0],["2018-09-11",23.0379,23.267,23.0379,23.1873,665000.0],["2018-09-12",23.2172,23.4064,22.9383,23.3367,688800.0],["2018-09-13",23.3964,23.6953,23.1076,23.1176,810900.0],["2018-09-14",23.0976,23.3367,22.9682,23.2371,730800.0],["2018-09-17",23.247,23.3367,22.8387,22.9084,1017500.0],["2018-09-18",22.9781,23.0578,22.6594,22.9682,1175800.0],["2018-09-19",23.0379,23.1773,22.6893,22.759,1418000.0],["2018-09-20",22.8387,23.018,22.7192,22.8785,1145200.0],["2018-09-21",22.8586,22.9283,22.5897,22.6195,2840100.0],["2018-09-24",22.6793,23.5359,22.52,23.4064,2371500.0],["2018-09-25",23.516,23.8347,23.2271,23.2769,1508400.0],["2018-09-26",23.2869,23.7949,23.2271,23.5957,584800.0],["2018-09-27",24.1036,24.3227,23.9044,24.0439,1252100.0],["2018-09-28",24.1335,24.5717,24.0937,24.1933,1264800.0],["2018-10-01",24.2929,24.3128,23.9144,24.0538,1043600.0],["2018-10-02",23.9542,23.9642,23.3367,23.4462,1066700.0],["2018-10-03",23.5359,24.0339,23.4064,23.765,844700.0],["2018-10-04",23.7052,23.7749,23.3566,23.3964,804500.0],["2018-10-05",23.4263,23.4761,22.9184,23.1275,728600.0],["2018-10-08",23.0976,23.1076,22.6494,23.008,892700.0],["2018-10-09",23.0379,23.3367,22.9781,23.0877,1108500.0],["2018-10-10",23.0578,23.1674,22.6694,22.6893,1448700.0],["2018-10-11",22.6096,23.1972,22.5698,22.7889,996000.0],["2018-10-12",23.1275,23.3267,22.9682,23.1773,915100.0],["2018-10-15",23.1773,23.3068,22.8984,23.1873,758500.0],["2018-10-16",23.257,24.0239,23.1873,23.9741,936500.0],["2018-10-17",24.1933,24.2829,23.5857,23.8347,1010300.0],["2018-10-18",23.7949,23.8745,23.2769,23.3865,929500.0],["2018-10-19",23.4462,23.5259,22.7988,22.8785,903500.0],["2018-10-22",22.9582,23.2769,22.8188,23.0379,1720800.0],["2018-10-23",22.7092,22.7391,21.3148,21.9821,1939700.0],["2018-10-24",21.9821,22.2112,21.0259,21.0359,2957200.0],["2018-10-25",22.51,22.7192,21.0558,21.4343,2246800.0],["2018-10-26",21.0757,21.9921,21.016,21.7431,1861400.0],["2018-10-29",21.9124,21.9124,20.7869,21.006,1737500.0],["2018-10-30",21.1056,21.9124,20.8367,21.8327,1277000.0],["2018-10-31",22.0618,22.0917,21.255,21.3148,1113100.0],["2018-11-01",21.3845,22.012,21.3247,21.9124,1746200.0],["2018-11-02",21.9921,22.002,21.3745,21.5837,893800.0],["2018-11-05",21.5837,21.8327,21.4343,21.7231,870500.0],["2018-11-06",21.6833,22.0817,21.4443,22.0717,757700.0],["2018-11-07",22.1713,22.5996,22.1315,22.4403,892300.0],["2018-11-08",22.4104,22.4403,21.6733,21.8227,751800.0],["2018-11-09",21.7729,22.0717,21.4841,21.6335,1246000.0],["2018-11-12",21.6335,21.7331,21.0458,21.0658,929400.0],["2018-11-13",21.1554,21.4044,20.8865,21.2052,880700.0],["2018-11-14",21.3945,21.5439,20.9861,21.006,625500.0],["2018-11-15",20.8765,21.1952,20.6773,21.1853,683400.0],["2018-11-16",21.0458,21.1853,20.8367,20.9263,741900.0],["2018-11-19",20.9363,21.006,20.0299,20.0897,1119600.0],["2018-11-20",19.6911,19.6911,18.6547,19.0134,2284100.0],["2018-11-21",19.0334,19.5814,19.0234,19.4718,1207100.0],["2018-11-23",19.3124,19.5017,19.2526,19.2925,387400.0],["2018-11-26",19.422,19.6811,19.1729,19.2925,1120700.0],["2018-11-27",19.2327,19.5715,18.9437,18.9935,753500.0],["2018-11-28",18.9935,19.2327,18.565,19.0234,1594400.0],["2018-11-29",18.9138,19.1629,18.7842,18.844,998500.0],["2018-11-30",18.1365,18.1365,15.5555,17.0702,6925700.0],["2018-12-03",17.3692,17.7977,16.9606,17.4688,3229000.0],["2018-12-04",17.3393,17.4389,16.4325,16.7015,2862700.0],["2018-12-06",16.5321,16.8809,16.283,16.8211,1475100.0],["2018-12-07",16.8311,17.0802,16.4524,16.5421,946200.0],["2018-12-10",16.5321,16.6318,16.0937,16.3727,902700.0],["2018-12-11",16.582,16.7414,16.283,16.5521,898400.0],["2018-12-12",16.7314,16.9407,16.6816,16.7813,1146600.0],["2018-12-13",16.8111,16.8311,16.273,16.4225,724300.0],["2018-12-14",16.3129,16.6716,16.2431,16.572,1140400.0],["2018-12-17",15.994,15.994,15.3861,15.4758,1506700.0],["2018-12-18",16.2431,16.3727,15.8047,15.8346,1999300.0],["2018-12-19",15.8445,15.8944,15.1769,15.2566,1255800.0],["2018-12-20",15.1769,15.4958,14.9477,15.1669,1655200.0],["2018-12-21",15.2167,15.2965,14.7384,14.7484,2165500.0],["2018-12-24",14.7284,14.8978,14.3896,14.3996,589200.0],["2018-12-26",14.4693,15.2367,14.4693,15.2167,771300.0],["2018-12-27",15.0274,15.3861,14.7882,15.3861,904100.0],["2018-12-28",15.3961,15.5356,15.0872,15.2267,711000.0],["2018-12-31",15.2666,15.3562,15.0772,15.2466,661100.0],["2019-01-02",15.147,15.6253,15.0075,15.4659,837700.0],["2019-01-03",15.4459,15.5456,15.1769,15.1769,813000.0],["2019-01-04",15.3861,15.994,15.2466,15.9541,1238900.0],["2019-01-07",15.9143,16.1335,15.7748,15.8744,769800.0],["2019-01-08",16.0837,16.3129,15.8445,16.3029,879600.0],["2019-01-09",16.3029,16.5421,16.1435,16.5122,912300.0],["2019-01-10",16.4125,16.4424,16.0837,16.2431,801100.0],["2019-01-11",16.283,16.3528,16.1335,16.273,565800.0],["2019-01-14",16.1833,16.3129,16.0937,16.1236,575900.0],["2019-01-15",16.1634,16.4125,16.1136,16.4125,904400.0],["2019-01-16",16.4524,16.8809,16.3727,16.4624,977200.0],["2019-01-17",16.4624,17.0005,16.4524,16.9008,735000.0],["2019-01-18",16.9507,17.0902,16.8012,16.9208,671300.0],["2019-01-22",16.9008,16.9008,16.3029,16.4524,890300.0],["2019-01-23",16.5421,16.6916,16.4026,16.4823,663300.0],["2019-01-24",16.562,16.7215,16.4723,16.5222,612200.0],["2019-01-25",16.6916,16.9208,16.4325,16.5122,604500.0],["2019-01-28",16.4125,16.4524,16.1036,16.3328,624800.0],["2019-01-29",16.293,16.293,15.8047,15.8246,723400.0],["2019-01-30",15.9143,16.3428,15.6452,16.2232,680300.0],["2019-01-31",16.2332,16.4225,15.9641,16.2332,1405100.0],["2019-02-01",16.3129,16.3727,16.1335,16.2232,611200.0],["2019-02-04",16.2332,16.5022,16.2232,16.3328,1496800.0],["2019-02-05",16.4225,16.5122,16.1236,16.1833,514400.0],["2019-02-06",16.2531,16.4624,16.0438,16.3727,1551300.0],["2019-02-07",15.3064,15.8246,14.8779,15.4958,3084600.0],["2019-02-08",15.3562,15.3562,14.9277,15.1171,1997000.0],["2019-02-11",15.137,15.3263,15.0075,15.1171,1653600.0],["2019-02-12",15.1569,15.6153,15.1569,15.4858,1408700.0],["2019-02-13",15.9844,16.3932,15.6453,15.8747,1947100.0],["2019-02-14",16.1339,16.1339,15.5656,15.8747,1877300.0],["2019-02-15",16.0941,16.463,16.0242,16.4331,1715800.0],["2019-02-19",16.3633,16.812,16.3234,16.6923,1600100.0],["2019-02-20",16.6525,17.0812,16.5827,17.0114,1648500.0],["2019-02-21",16.9616,17.1411,16.7322,16.8619,1143600.0],["2019-02-22",16.9616,17.0114,16.812,16.9516,829100.0],["2019-02-25",17.0314,17.3106,16.9616,17.1211,1289800.0],["2019-02-26",17.0015,17.1111,16.812,16.822,815000.0],["2019-02-27",16.822,17.1311,16.7721,17.1012,531500.0],["2019-02-28",17.1012,17.2807,16.9915,17.161,1454100.0],["2019-03-01",17.3904,17.5798,17.171,17.4701,1085900.0],["2019-03-04",17.5599,17.5599,17.3006,17.3904,1109100.0],["2019-03-05",17.3903,17.6297,17.3804,17.4801,1229800.0],["2019-03-06",17.4901,17.5499,17.1411,17.3804,1346300.0],["2019-03-07",17.3405,17.3604,16.6525,16.7223,1285200.0],["2019-03-08",16.5727,16.8519,16.4131,16.7821,1272700.0],["2019-03-11",16.8918,16.8918,16.5627,16.7721,1250200.0],["2019-03-12",16.7522,17.0015,16.6724,16.9416,950700.0],["2019-03-13",16.9616,17.151,16.8918,17.0713,637600.0],["2019-03-14",17.0214,17.1012,16.8319,16.8419,757200.0],["2019-03-15",16.8918,16.9715,16.5827,16.6724,1207100.0],["2019-03-18",16.7123,16.8419,16.6325,16.822,585200.0],["2019-03-19",16.9317,17.0114,16.7123,16.7422,476300.0],["2019-03-20",16.7023,16.7621,16.3733,16.5228,639300.0],["2019-03-21",16.5129,16.7921,16.4929,16.6026,594800.0],["2019-03-22",16.5328,16.5328,15.7052,15.7151,1022700.0],["2019-03-25",15.6952,15.9445,15.5356,15.8547,1124300.0],["2019-03-26",15.8747,16.0542,15.6553,15.8148,933900.0],["2019-03-27",15.8348,15.8547,15.4359,15.6354,875200.0],["2019-03-28",15.7251,16.0442,15.6952,15.8647,776500.0],["2019-03-29",15.9445,16.1639,15.8448,15.8846,1029300.0],["2019-04-01",15.9644,16.0342,15.6354,15.8946,948700.0],["2019-04-02",15.9046,15.9046,15.5257,15.755,696400.0],["2019-04-03",15.9544,16.0242,15.6054,15.7151,1252700.0],["2019-04-04",15.7052,16.1638,15.6852,16.1339,796000.0],["2019-04-05",16.2237,16.5029,16.1738,16.4431,1170400.0],["2019-04-08",16.3334,16.5228,16.1838,16.5029,985600.0],["2019-04-09",16.473,16.5428,16.3234,16.3832,1467700.0],["2019-04-10",16.4331,16.5029,16.3134,16.4929,1133900.0],["2019-04-11",16.5527,16.6026,16.4032,16.453,1218500.0],["2019-04-12",16.5627,16.5627,16.3334,16.4929,1003300.0],["2019-04-15",16.8319,17.171,16.7023,16.7322,1365900.0],["2019-04-16",16.9017,16.9416,16.6923,16.8619,873800.0],["2019-04-17",16.9516,17.1909,16.822,17.1411,884500.0],["2019-04-18",17.1311,17.151,16.8718,16.9317,893300.0],["2019-04-22",16.9217,16.9217,16.6225,16.7921,734400.0],["2019-04-23",16.7721,17.1809,16.7621,16.9915,763900.0],["2019-04-24",17.0314,17.5798,17.0015,17.4302,1000500.0],["2019-04-25",17.3505,17.4003,16.9217,17.0713,1032600.0],["2019-04-26",17.0613,17.4003,16.9416,17.3604,705600.0],["2019-04-29",17.4103,17.6297,17.3704,17.51,512700.0],["2019-04-30",17.52,17.6396,17.4003,17.51,875200.0],["2019-05-01",17.51,17.52,17.0812,17.151,1259000.0],["2019-05-02",17.171,17.2208,16.8818,17.0613,732600.0],["2019-05-03",17.161,17.4203,16.9815,17.3206,984600.0],["2019-05-06",17.0114,17.3505,16.9017,17.3106,996400.0],["2019-05-07",17.1809,17.2408,16.5029,16.6824,1220800.0],["2019-05-08",16.6624,16.9317,16.4929,16.822,1308700.0],["2019-05-09",16.7023,17.0912,16.473,16.9616,1119800.0],["2019-05-10",16.7322,16.7322,15.5456,15.9544,6500000.0],["2019-05-13",15.5855,16.1439,15.5556,15.8547,3370900.0],["2019-05-14",15.9844,15.9943,15.765,15.9544,1114200.0],["2019-05-15",15.7849,15.8946,15.5656,15.6154,1218200.0],["2019-05-16",15.5556,15.9744,15.5157,15.9245,1222300.0],["2019-05-17",15.8049,15.8547,15.5656,15.6054,2036400.0],["2019-05-20",15.4757,15.4957,14.917,14.9868,2149000.0],["2019-05-21",15.0367,15.346,14.7274,14.8172,1776200.0],["2019-05-22",15.2762,15.4757,14.917,15.2961,2085100.0],["2019-05-23",15.1065,15.1564,14.6476,14.7274,1643900.0],["2019-05-24",14.9968,15.2363,14.917,15.0367,1584600.0],["2019-05-28",15.0966,15.2762,14.9469,14.9768,1501700.0],["2019-05-29",14.9469,15.0167,14.7374,14.9669,2349500.0],["2019-05-30",14.9469,14.9469,14.5079,14.7573,1667500.0],["2019-05-31",14.4779,14.7573,14.468,14.6675,3693500.0],["2019-06-03",14.6575,14.9469,14.6077,14.8272,1019000.0],["2019-06-04",15.0567,15.5456,15.0467,15.5057,1697000.0],["2019-06-05",15.5655,15.7751,15.3959,15.7252,3228600.0],["2019-06-06",15.7551,15.825,15.2662,15.346,3590900.0],["2019-06-07",15.366,15.6853,15.1864,15.6753,1048600.0],["2019-06-10",15.7751,16.1542,15.7751,15.9547,1842600.0],["2019-06-11",16.1143,16.1243,15.6154,15.6952,1649900.0],["2019-06-12",15.6553,15.8649,15.5156,15.8649,1394100.0],["2019-06-13",17.3915,18.4591,17.1221,18.1498,4383600.0],["2019-06-14",18.2296,18.2296,17.8006,18.0201,1460400.0],["2019-06-17",18.1199,18.1199,17.8106,17.9403,1077100.0],["2019-06-18",18.05,18.2496,17.9303,17.9602,989800.0],["2019-06-19",17.9602,18.1299,17.8505,18.07,827300.0],["2019-06-20",18.2995,18.3593,17.9902,18.2296,775500.0],["2019-06-21",18.2097,18.3593,18.1498,18.2097,1776900.0],["2019-06-24",18.2895,18.3294,18.1598,18.1797,995700.0],["2019-06-25",18.1797,18.2097,17.5312,17.5611,1633300.0],["2019-06-26",17.6509,17.7607,17.2518,17.4015,1714600.0],["2019-06-27",17.4314,17.4514,17.0922,17.2219,1643300.0],["2019-06-28",17.3017,17.6609,17.1221,17.1221,3804100.0],["2019-07-01",17.2817,17.4114,17.0024,17.2917,1295400.0],["2019-07-02",17.2318,17.3216,16.9924,17.3117,1178700.0],["2019-07-03",17.3616,17.7307,17.3216,17.7108,517300.0],["2019-07-05",17.621,17.8605,17.5112,17.7806,841900.0],["2019-07-08",17.6908,17.7906,17.5711,17.611,519500.0],["2019-07-09",17.5112,17.6709,17.4314,17.6609,626500.0],["2019-07-10",17.7407,17.8405,17.4913,17.6709,714400.0],["2019-07-11",17.7108,18.0401,17.7108,17.9702,954500.0],["2019-07-12",18.0401,18.6088,17.9902,18.3793,1571600.0],["2019-07-15",18.3394,18.4591,18.0999,18.2795,1197000.0],["2019-07-16",18.1897,18.6687,18.1897,18.4791,969700.0],["2019-07-17",18.3793,18.4392,18.1698,18.3793,639600.0],["2019-07-18",18.3194,18.3194,18.0101,18.1698,556300.0],["2019-07-19",18.2097,18.3693,18.05,18.1299,807500.0],["2019-07-22",18.1398,18.2097,18.0101,18.0401,777400.0],["2019-07-23",18.1797,18.4891,18.1099,18.3593,1042400.0],["2019-07-24",18.3294,18.529,18.1797,18.4491,800300.0],["2019-07-25",18.3793,18.509,18.2097,18.3194,756300.0],["2019-07-26",18.4392,18.5489,18.1398,18.499,846600.0],["2019-07-29",18.4791,18.4791,17.9203,18.0201,1061500.0],["2019-07-30",17.8704,18.2496,17.7108,18.2496,860800.0],["2019-07-31",18.2296,18.7086,18.05,18.2995,1181400.0],["2019-08-01",18.4591,18.7684,17.9103,17.9303,1601900.0],["2019-08-02",17.8006,17.8704,17.4015,17.5312,958600.0],["2019-08-05",17.2119,17.2817,16.8028,17.0722,1053400.0],["2019-08-06",17.182,17.3416,16.9126,17.2618,1161900.0],["2019-08-07",16.9924,17.1321,16.7529,16.9824,1252000.0],["2019-08-08",17.1321,17.8106,17.0822,17.5012,1884600.0],["2019-08-09",19.6166,20.0556,17.8605,18.7884,4843700.0],["2019-08-12",18.5688,18.6886,17.9897,17.9997,1724200.0],["2019-08-13",17.9897,18.6087,17.9698,18.3991,1179700.0],["2019-08-14",17.9398,18.0297,17.4407,17.6303,1148100.0],["2019-08-15",17.6803,17.7202,17.1611,17.2909,860900.0],["2019-08-16",17.4706,17.7302,17.1911,17.2909,1685300.0],["2019-08-19",17.6204,17.9498,17.4806,17.6004,851800.0],["2019-08-20",17.5006,17.7402,17.3308,17.4506,756600.0],["2019-08-21",17.6603,18.0197,17.3708,17.9398,998900.0],["2019-08-22",17.9498,18.1794,17.81,18.0097,722200.0],["2019-08-23",17.8001,17.8999,16.8616,16.8716,1563100.0],["2019-08-26",17.1212,17.1611,16.8317,16.8716,1067600.0],["2019-08-27",16.9914,16.9914,16.4423,16.642,976500.0],["2019-08-28",16.7219,17.2909,16.642,17.271,1050800.0],["2019-08-29",17.4906,17.9598,17.3209,17.9498,993200.0],["2019-08-30",18.0297,18.2194,17.7102,17.7302,1107500.0],["2019-09-03",17.5704,17.6403,17.1212,17.2011,1161800.0],["2019-09-04",17.4207,17.6902,17.3109,17.5405,571000.0],["2019-09-05",17.7601,18.0197,17.6303,17.7102,854800.0],["2019-09-06",17.81,18.0097,17.7601,17.8899,857200.0],["2019-09-09",17.9897,18.6087,17.9897,18.5788,1145800.0],["2019-09-10",18.439,18.4789,17.9798,18.2593,1028700.0],["2019-09-11",19.1777,19.3275,18.6386,19.2476,2081800.0],["2019-09-12",19.2277,19.3974,18.9381,19.2277,1096800.0],["2019-09-13",19.2576,19.4972,18.6486,18.6985,953200.0],["2019-09-16",18.5688,19.0979,18.4989,18.8183,1099600.0],["2019-09-17",18.7984,19.4273,18.6287,19.3375,1752100.0],["2019-09-18",19.3475,19.9265,19.1478,19.8766,3329700.0],["2019-09-19",19.8466,20.1162,19.6869,19.8167,2073600.0],["2019-09-20",19.7967,20.0862,19.5871,19.597,2161000.0],["2019-09-23",19.3874,19.4972,19.038,19.0679,727200.0],["2019-09-24",19.1478,19.3375,18.6985,18.9781,854200.0],["2019-09-25",18.8283,19.617,18.8283,19.5771,1501100.0],["2019-09-26",19.5072,19.6969,19.1578,19.1977,938300.0],["2019-09-27",19.2376,19.3974,18.9282,19.0779,632000.0],["2019-09-30",19.0979,19.5072,18.9381,19.3774,1254300.0],["2019-10-01",19.3674,19.5671,18.7485,18.8982,848000.0],["2019-10-02",18.7485,18.8183,18.3791,18.5189,755900.0],["2019-10-03",18.4889,18.5488,17.8999,18.4689,623400.0],["2019-10-04",18.4989,18.7485,18.2194,18.7185,966100.0],["2019-10-07",18.7185,18.8183,18.5089,18.6087,822500.0],["2019-10-08",18.3491,19.3974,18.2992,18.8782,2113200.0],["2019-10-09",19.2177,20.0762,19.1079,19.8067,2122500.0],["2019-10-10",19.9265,20.4456,19.7368,19.7667,2050700.0],["2019-10-11",20.0363,20.4256,19.9265,20.1461,947400.0],["2019-10-14",20.1162,20.3957,19.9864,20.3757,809900.0],["2019-10-15",20.4157,20.5854,20.2659,20.4456,908800.0],["2019-10-16",20.6752,20.6752,20.3358,20.4855,826800.0],["2019-10-17",20.7251,20.8849,20.4556,20.4955,846500.0],["2019-10-18",20.3258,20.9048,20.2559,20.7451,991400.0],["2019-10-21",20.9448,21.0446,20.6553,20.7251,906300.0],["2019-10-22",20.7251,21.0346,20.5355,20.805,802300.0],["2019-10-23",20.805,21.1744,20.6353,21.1245,995400.0],["2019-10-24",21.1744,21.2143,20.7251,20.8649,796500.0],["2019-10-25",20.8549,21.5038,20.8549,21.1245,589400.0],["2019-10-28",21.2043,21.4439,20.9947,20.9947,701800.0],["2019-10-29",20.9248,21.0246,20.4556,20.4955,1488800.0],["2019-10-30",20.5155,20.7351,20.236,20.6952,1928300.0],["2019-10-31",20.6153,20.7751,19.9864,20.186,1684200.0],["2019-11-01",20.2559,20.5255,19.6869,19.7468,1279200.0],["2019-11-04",19.8566,19.8965,19.4673,19.7767,1145900.0],["2019-11-05",19.8267,20.1761,19.5771,19.627,905600.0],["2019-11-06",19.6669,20.1461,19.5771,20.0363,1006000.0],["2019-11-07",20.2759,20.5355,20.0962,20.2459,641400.0],["2019-11-08",20.3558,20.6353,20.2459,20.6053,774200.0],["2019-11-11",20.4756,20.805,20.2959,20.7451,606900.0],["2019-11-12",20.7551,20.7551,20.2759,20.5155,779400.0],["2019-11-13",20.3857,20.7052,20.2959,20.5954,529400.0],["2019-11-14",20.5454,20.6253,20.236,20.2559,799300.0],["2019-11-15",20.3757,20.5355,20.216,20.4057,570000.0],["2019-11-18",20.2859,20.4057,19.9964,20.2559,519200.0],["2019-11-19",20.206,20.3657,20.0962,20.2559,570800.0],["2019-11-20",20.1561,20.3258,19.617,19.9265,783000.0],["2019-11-21",19.8866,20.3458,19.7668,20.2459,730800.0],["2019-11-22",20.3657,20.6652,20.3058,20.4256,700400.0],["2019-11-25",20.5155,20.8949,20.3657,20.835,682900.0],["2019-11-26",20.7451,21.0047,20.6253,20.9148,927000.0],["2019-11-27",21.0146,21.0945,20.6752,21.0246,650000.0],["2019-11-29",21.0047,21.1145,20.7451,20.7451,210100.0],["2019-12-02",20.6453,20.9048,20.4157,20.785,831000.0],["2019-12-03",20.5753,20.6152,20.2557,20.3256,467800.0],["2019-12-04",20.4355,20.9049,20.3855,20.7551,620100.0],["2019-12-05",20.855,21.1246,20.6452,20.9548,1093200.0],["2019-12-06",21.3244,21.5541,20.9548,20.9948,757500.0],["2019-12-09",20.9848,21.2545,20.9249,21.1047,712300.0],["2019-12-10",21.0647,21.2545,20.9548,21.2545,533800.0],["2019-12-11",21.2645,21.3444,20.9748,21.0347,654200.0],["2019-12-12",21.0747,21.4842,20.9149,21.2345,724300.0],["2019-12-13",21.2345,21.3444,20.835,20.9349,483500.0],["2019-12-16",21.0947,21.1546,20.815,20.835,578300.0],["2019-12-17",20.785,20.9748,20.7251,20.9648,456000.0],["2019-12-18",21.0647,21.0947,20.7451,20.805,531100.0],["2019-12-19",20.785,20.9249,20.6053,20.8649,394500.0],["2019-12-20",20.9149,21.3044,20.8849,21.0247,1540500.0],["2019-12-23",21.1546,21.2045,20.845,20.9748,361600.0],["2019-12-24",21.0048,21.1945,20.835,21.1846,467700.0],["2019-12-26",21.2145,21.2445,20.8649,20.9648,284500.0],["2019-12-27",21.0148,21.1146,20.835,20.8649,269700.0],["2019-12-30",20.8649,21.1746,20.7351,21.0148,600500.0],["2019-12-31",21.2245,21.7039,21.1446,21.1746,637200.0],["2020-01-02",21.1846,21.4243,21.1446,21.3344,576100.0],["2020-01-03",21.0547,21.2944,20.8949,21.2645,644000.0],["2020-01-06",21.1047,22.0435,20.9948,21.9436,1319800.0],["2020-01-07",22.0235,22.1434,21.4442,21.5042,958900.0],["2020-01-08",21.5341,21.7838,21.4243,21.614,504400.0],["2020-01-09",21.7139,21.9636,21.6041,21.9536,1029400.0],["2020-01-10",21.9736,21.9736,21.3044,21.3743,853100.0],["2020-01-13",21.3743,21.9237,21.2045,21.7539,1271500.0],["2020-01-14",21.7739,22.1035,21.7039,21.8538,539900.0],["2020-01-15",21.7838,22.2233,21.7738,22.0535,585200.0],["2020-01-16",22.2333,22.3032,21.9536,22.0236,581700.0],["2020-01-17",22.1234,22.1434,21.9436,21.9936,446000.0],["2020-01-21",21.9836,22.0935,21.7339,21.8038,1486400.0],["2020-01-22",21.8038,21.9836,21.674,21.8238,452200.0],["2020-01-23",21.7439,21.8038,21.5841,21.7439,502500.0],["2020-01-24",21.7539,21.7938,21.0547,21.2844,657400.0],["2020-01-27",20.7551,21.2445,20.2757,20.9848,621800.0],["2020-01-28",21.0447,21.3244,20.9948,21.2245,680200.0],["2020-01-29",21.3344,21.7739,21.1546,21.654,702300.0],["2020-01-30",21.4642,21.9337,21.4442,21.9137,446700.0],["2020-01-31",21.8338,21.9137,21.3044,21.3943,603900.0],["2020-02-03",21.5741,21.8737,21.4542,21.644,708200.0],["2020-02-04",21.9636,21.9636,21.4742,21.5142,467400.0],["2020-02-05",21.624,21.8937,20.9548,21.5841,571500.0],["2020-02-06",21.5741,21.6939,21.0747,21.1047,539400.0],["2020-02-07",21.0048,21.0048,20.1458,20.1758,1059400.0],["2020-02-10",20.2057,20.8649,20.0359,20.5753,1925300.0],["2020-02-11",19.4766,19.976,17.479,18.8274,4001800.0],["2020-02-12",18.7574,19.8167,18.5776,19.6968,2123900.0],["2020-02-13",19.5669,19.7368,19.3271,19.5269,1791000.0],["2020-02-14",19.5469,19.7168,19.2671,19.447,1007400.0],["2020-02-18",19.427,19.7068,19.427,19.6069,671900.0],["2020-02-19",19.7068,19.7368,18.9673,19.2171,897100.0],["2020-02-20",19.0173,19.377,18.7374,19.0872,764000.0],["2020-02-21",18.9573,19.1672,18.7275,18.7674,642900.0],["2020-02-24",18.0779,18.3777,17.968,18.2278,699400.0],["2020-02-25",18.2977,18.3477,17.3284,17.4883,863800.0],["2020-02-26",17.6082,17.6182,16.8987,16.8987,1293200.0],["2020-02-27",16.489,17.2385,16.439,16.6588,1932700.0],["2020-02-28",16.1392,17.0686,16.1292,16.9686,1359400.0],["2020-03-02",16.7388,16.9786,16.2891,16.6888,835300.0],["2020-03-03",16.8387,17.2085,16.0093,16.2491,750300.0],["2020-03-04",16.2491,16.449,15.7395,16.419,850800.0],["2020-03-05",16.2091,16.2291,15.4197,15.6295,747300.0],["2020-03-06",15.1598,15.7495,15.0799,15.6995,632500.0],["2020-03-09",14.8501,14.8501,14.1205,14.2005,819600.0],["2020-03-10",14.5602,14.8101,13.5409,14.2205,1216700.0],["2020-03-11",13.8307,13.8707,12.3517,12.4517,1063500.0],["2020-03-12",11.3524,11.4523,9.6735,9.6835,1755900.0],["2020-03-13",10.2531,10.493,8.994,9.7535,2417200.0],["2020-03-16",7.9946,9.0639,7.9946,8.1545,1989100.0],["2020-03-17",8.4144,8.4943,7.0153,7.2651,2111500.0],["2020-03-18",6.8454,6.9653,4.7468,5.3364,2786000.0],["2020-03-19",5.5063,7.475,5.2465,7.2052,2518400.0],["2020-03-20",7.7948,8.8341,7.2152,7.2651,3520000.0],["2020-03-23",7.2851,7.7248,6.9254,7.1552,1704800.0],["2020-03-24",7.8747,9.1439,7.8348,9.1039,1532200.0],["2020-03-25",9.5536,10.9926,9.3437,10.0932,2588200.0],["2020-03-26",10.3631,11.4623,10.2531,11.3224,2352500.0],["2020-03-27",10.5329,11.2225,10.413,10.9127,1569700.0],["2020-03-30",10.5429,11.1925,10.2032,10.8627,1429600.0],["2020-03-31",10.7828,11.1026,10.0133,10.2132,1391300.0],["2020-04-01",9.6835,9.8434,9.1838,9.4237,1173300.0],["2020-04-02",9.3937,10.0333,9.3038,9.5736,922000.0],["2020-04-03",9.5936,9.7735,9.0439,9.6335,1751400.0],["2020-04-06",10.2431,10.6529,9.9733,10.5729,1686300.0],["2020-04-07",10.9926,11.7221,10.6429,11.1725,2732600.0],["2020-04-08",11.3024,11.932,11.2625,11.5523,956200.0],["2020-04-09",11.7621,12.2318,11.3824,11.6022,1182900.0],["2020-04-13",11.5722,11.5822,10.393,10.503,1189500.0],["2020-04-14",10.8028,11.0926,10.5329,10.8827,1366600.0],["2020-04-15",10.2931,10.8327,9.8534,10.7728,1634600.0],["2020-04-16",10.7528,10.7928,10.3031,10.6129,1136200.0],["2020-04-17",11.1425,11.5323,10.8827,10.9427,1335800.0],["2020-04-20",10.6329,11.0826,10.3531,10.6329,1519000.0],["2020-04-21",10.3131,10.5829,10.1032,10.423,960700.0],["2020-04-22",10.7228,10.8228,10.0133,10.1532,1746400.0],["2020-04-23",10.2531,10.503,9.9533,9.9733,1859600.0],["2020-04-24",10.1532,10.8028,10.0233,10.6229,1528300.0],["2020-04-27",10.8427,12.5316,10.7528,12.3018,3271800.0],["2020-04-28",12.8614,13.9706,12.6215,13.7908,2651800.0],["2020-04-29",12.9513,13.8407,12.7615,13.5409,6606600.0],["2020-04-30",13.3211,14.6802,13.3011,14.3104,9450000.0],["2020-05-01",14.0006,14.2105,12.8014,13.2012,3886900.0],["2020-05-04",12.7415,13.9007,12.6615,13.7408,1437900.0],["2020-05-05",14.1505,14.4503,13.0912,13.2012,2093500.0],["2020-05-06",13.2411,13.8107,13.2411,13.5209,1751700.0],["2020-05-07",13.7908,13.9407,13.401,13.5209,2050300.0],["2020-05-08",14.1705,14.4303,13.481,13.9007,2338400.0],["2020-05-11",13.501,13.7508,12.9014,13.0013,2881800.0],["2020-05-12",13.1012,13.1312,12.2418,12.2818,1850500.0],["2020-05-13",12.3217,12.3217,11.2225,11.7122,2596200.0],["2020-05-14",11.4623,11.5922,10.7928,11.4923,3057300.0],["2020-05-15",11.6122,13.1912,11.5123,12.9313,2232500.0],["2020-05-18",13.7508,14.3704,13.5909,14.2305,2777300.0],["2020-05-19",14.1905,14.3404,13.5409,13.7608,1582900.0],["2020-05-20",14.2105,14.5503,14.0706,14.2205,1569100.0],["2020-05-21",14.2105,14.6902,14.0506,14.5702,1666500.0],["2020-05-22",14.7401,15.1998,14.4103,14.93,1255700.0],["2020-05-26",16.22,16.3,15.07,15.22,2009700.0],["2020-05-27",15.44,16.41,15.19,16.09,3202200.0],["2020-05-28",16.25,16.25,15.16,15.24,1898100.0],["2020-05-29",15.27,15.37,14.85,15.32,1541300.0],["2020-06-01",15.35,15.69,15.27,15.38,1457100.0],["2020-06-02",15.49,15.58,15.11,15.54,1656500.0],["2020-06-03",15.78,16.56,15.7,16.21,2384700.0],["2020-06-04",16.11,16.9,15.91,16.71,1655800.0],["2020-06-05",17.92,18.0,17.16,17.37,3111500.0],["2020-06-08",17.77,17.92,17.25,17.66,2624500.0],["2020-06-09",17.15,17.18,16.62,16.71,1735700.0],["2020-06-10",17.16,17.46,16.46,16.58,2461100.0],["2020-06-11",14.9,16.11,14.69,14.79,2325500.0],["2020-06-12",16.0,16.35,15.07,15.81,1859800.0],["2020-06-15",15.09,15.93,14.66,15.79,1863700.0],["2020-06-16",16.59,16.65,15.84,16.43,1678800.0],["2020-06-17",16.5,17.03,16.06,16.97,2182300.0],["2020-06-18",16.7,17.0,16.48,16.95,1249700.0],["2020-06-19",17.24,17.54,16.81,17.13,2252000.0],["2020-06-22",17.05,17.33,16.96,17.33,1950100.0],["2020-06-23",17.5,17.67,17.24,17.61,1465000.0],["2020-06-24",17.34,17.35,16.29,16.7,1530300.0],["2020-06-25",16.49,16.88,16.2,16.76,2148800.0],["2020-06-26",16.72,16.82,15.96,16.09,1564000.0],["2020-06-29",16.6,17.82,16.44,17.69,2176100.0],["2020-06-30",17.65,17.84,17.2,17.51,1587100.0],["2020-07-01",17.64,18.21,17.37,17.48,2363600.0],["2020-07-02",17.94,17.94,16.95,16.98,1102600.0],["2020-07-06",17.52,17.57,16.99,17.43,1424100.0],["2020-07-07",17.15,17.49,16.95,16.97,1038100.0],["2020-07-08",16.88,17.41,16.75,17.24,978000.0],["2020-07-09",17.21,17.23,16.34,16.6,1227800.0],["2020-07-10",16.68,17.14,16.56,17.03,1008300.0],["2020-07-13",17.18,17.25,16.35,16.37,1117000.0],["2020-07-14",16.24,16.78,16.11,16.76,966400.0],["2020-07-15",17.26,17.59,17.01,17.4,876800.0],["2020-07-16",17.21,17.7,17.05,17.63,700100.0],["2020-07-17",17.84,18.11,17.58,17.65,1066800.0],["2020-07-20",18.04,18.34,17.56,18.09,1756600.0],["2020-07-21",18.84,19.17,18.35,18.63,3043500.0],["2020-07-22",18.61,18.62,17.7,17.78,2983000.0],["2020-07-23",17.73,18.5,17.65,18.28,2472300.0],["2020-07-24",18.2,18.2,17.52,17.89,1881900.0],["2020-07-27",18.0,19.04,17.91,18.99,2455700.0],["2020-07-28",19.14,19.39,18.39,18.5,2073800.0],["2020-07-29",18.56,19.04,18.55,18.99,1297600.0],["2020-07-30",18.62,19.2,18.44,19.1,1481900.0],["2020-07-31",19.14,19.19,18.53,19.05,1855300.0],["2020-08-03",19.04,19.32,18.78,19.02,2044400.0],["2020-08-04",19.08,19.79,18.95,19.75,2172700.0],["2020-08-05",19.75,19.95,19.09,19.87,2326000.0],["2020-08-06",20.0,20.32,19.45,19.65,3108200.0],["2020-08-07",18.34,19.24,18.14,18.49,3595300.0],["2020-08-10",18.7,19.3,18.43,18.58,2013600.0],["2020-08-11",18.97,19.47,18.64,18.74,1850600.0],["2020-08-12",18.95,19.05,18.17,18.55,1347400.0],["2020-08-13",18.5,18.66,18.27,18.34,1775100.0],["2020-08-14",18.18,18.36,17.85,17.94,1234500.0],["2020-08-17",18.01,18.63,17.68,18.52,2454300.0],["2020-08-18",18.49,18.71,18.3,18.7,1399300.0],["2020-08-19",18.67,19.42,18.6,18.8,1932600.0],["2020-08-20",18.61,18.86,18.39,18.69,949100.0],["2020-08-21",18.49,18.79,18.41,18.7,897200.0],["2020-08-24",18.77,19.21,18.41,19.07,818400.0],["2020-08-25",19.21,19.59,19.0,19.57,1543600.0],["2020-08-26",19.65,20.52,19.58,20.38,2161700.0],["2020-08-27",20.51,20.76,20.21,20.43,1181600.0],["2020-08-28",20.49,20.71,20.37,20.7,869500.0],["2020-08-31",20.79,21.07,20.61,20.86,1237400.0],["2020-09-01",20.7,21.33,20.56,21.31,1480000.0],["2020-09-02",21.36,21.57,20.68,21.55,1069600.0],["2020-09-03",21.5,21.5,20.42,20.68,902100.0],["2020-09-04",20.93,20.93,19.64,20.44,1162600.0],["2020-09-08",19.9,20.19,19.5,19.79,1025900.0],["2020-09-09",20.12,20.12,19.7,19.94,892400.0],["2020-09-10",20.12,20.3,19.35,19.45,1170800.0],["2020-09-11",19.64,19.69,18.98,19.31,661000.0],["2020-09-14",19.43,19.74,19.12,19.7,1172600.0],["2020-09-15",19.9,20.16,19.61,19.67,1102500.0],["2020-09-16",19.73,19.95,19.23,19.3,1460100.0],["2020-09-17",18.9,19.31,18.67,19.24,1239400.0],["2020-09-18",19.43,19.43,18.68,18.99,1756900.0],["2020-09-21",18.34,18.8,18.34,18.67,1244900.0],["2020-09-22",18.88,19.18,18.71,18.94,1224600.0],["2020-09-23",18.95,19.27,18.18,18.18,1105600.0],["2020-09-24",18.11,18.71,17.79,18.22,1127200.0],["2020-09-25",18.17,18.49,17.97,18.29,704900.0],["2020-09-28",18.62,19.15,18.59,18.78,890500.0],["2020-09-29",19.09,19.35,18.55,18.82,808400.0],["2020-09-30",18.77,19.31,18.77,19.14,1461800.0],["2020-10-01",19.32,19.78,19.08,19.57,1462500.0],["2020-10-02",18.79,19.79,18.3,19.53,789400.0],["2020-10-05",19.72,20.28,19.66,20.04,1349100.0],["2020-10-06",20.24,20.62,19.72,19.88,2102500.0],["2020-10-07",20.0,20.36,19.83,20.12,1447600.0],["2020-10-08",20.42,20.58,20.03,20.1,712500.0],["2020-10-09",20.25,20.4,19.89,19.91,1202600.0],["2020-10-12",20.03,20.07,19.45,19.68,735600.0],["2020-10-13",19.53,20.12,19.16,19.97,1409400.0],["2020-10-14",20.02,20.15,19.58,19.88,725900.0],["2020-10-15",19.47,20.21,19.42,20.1,1478500.0],["2020-10-16",20.18,20.89,20.18,20.21,1298100.0],["2020-10-19",20.34,20.42,19.61,19.85,973600.0],["2020-10-20",19.96,20.31,19.7,19.75,1068100.0],["2020-10-21",19.64,20.14,19.45,19.61,1042800.0],["2020-10-22",19.8,20.4,19.79,20.25,1422800.0],["2020-10-23",20.39,20.39,19.88,20.09,560100.0],["2020-10-26",19.81,20.03,19.43,19.9,906400.0],["2020-10-27",19.97,21.77,19.24,19.28,7933400.0],["2020-10-28",16.81,17.09,14.62,15.65,15624600.0],["2020-10-29",16.08,16.38,15.04,15.2,7299600.0],["2020-10-30",15.69,15.89,14.92,15.49,4877300.0],["2020-11-02",15.96,16.1,15.05,15.42,4966900.0],["2020-11-03",15.65,16.02,15.46,15.64,5458800.0],["2020-11-04",15.42,16.96,15.04,16.65,5784700.0],["2020-11-05",16.9,17.47,16.6,17.33,4257900.0],["2020-11-06",17.3,18.17,17.09,17.15,3088100.0],["2020-11-09",18.35,19.19,17.98,18.58,5401000.0],["2020-11-10",18.43,18.49,17.02,18.1,3429300.0],["2020-11-11",18.2,18.61,16.97,17.09,3814100.0],["2020-11-12",17.11,17.39,16.66,16.75,3158700.0],["2020-11-13",17.05,17.34,16.71,16.75,2558900.0],["2020-11-16",17.3,17.83,16.63,17.69,2872500.0],["2020-11-17",17.47,18.28,17.45,18.12,2114600.0],["2020-11-18",18.21,18.65,18.02,18.07,1843000.0],["2020-11-19",18.05,18.91,17.84,18.78,1879200.0],["2020-11-20",18.81,18.88,18.23,18.76,2401900.0],["2020-11-23",19.31,19.62,19.0,19.37,3029000.0],["2020-11-24",19.5,19.85,18.95,19.62,2805300.0],["2020-11-25",19.61,20.5,19.4,20.41,1849400.0],["2020-11-27",20.37,20.8,20.1,20.73,1005100.0],["2020-11-30",20.85,21.31,20.43,21.25,2757100.0],["2020-12-01",22.0,22.46,21.62,21.91,4911100.0],["2020-12-02",21.66,22.46,21.32,22.24,1880200.0],["2020-12-03",22.17,23.16,22.08,22.83,1930800.0],["2020-12-04",22.86,23.27,22.4,22.84,1424600.0],["2020-12-07",22.8,23.79,22.58,23.58,1610900.0],["2020-12-08",23.52,24.04,23.35,23.39,2048200.0],["2020-12-09",23.5,23.9,22.76,23.09,1733700.0],["2020-12-10",22.93,23.1,22.41,22.85,1859700.0],["2020-12-11",22.75,23.09,22.47,22.77,888900.0],["2020-12-14",22.96,23.42,22.81,22.81,1218400.0],["2020-12-15",23.07,23.78,22.86,23.66,1093600.0],["2020-12-16",23.85,24.34,23.55,24.24,1356100.0],["2020-12-17",24.39,24.49,23.83,24.24,1492400.0],["2020-12-18",24.28,24.84,24.07,24.74,2545900.0],["2020-12-21",23.64,24.21,23.1,23.9,1200400.0],["2020-12-22",24.28,24.48,23.92,24.2,1208500.0],["2020-12-23",24.43,24.55,23.88,24.14,1130900.0],["2020-12-24",24.09,24.46,23.9,24.38,412300.0],["2020-12-28",24.56,25.36,24.39,24.94,1800800.0],["2020-12-29",24.96,24.97,23.96,24.31,2549700.0],["2020-12-30",24.54,25.2,24.11,24.14,1218300.0],["2020-12-31",24.28,24.28,23.65,24.01,874700.0],["2021-01-04",24.26,24.66,24.05,24.28,1901000.0],["2021-01-05",24.09,24.84,23.75,24.8,1208100.0],["2021-01-06",24.86,25.99,24.85,25.79,2192900.0],["2021-01-07",25.9,26.61,25.9,26.16,1116700.0],["2021-01-08",26.47,26.63,25.58,26.37,982300.0],["2021-01-11",26.03,26.6,25.82,26.57,2188200.0],["2021-01-12",26.57,27.82,26.49,27.32,1685500.0],["2021-01-13",27.31,27.36,26.42,26.84,1354600.0],["2021-01-14",27.1,27.6,26.87,27.05,1791500.0],["2021-01-15",26.78,27.37,26.58,27.0,1480600.0],["2021-01-19",27.29,27.46,26.18,27.26,1600700.0],["2021-01-20",27.76,29.49,27.73,28.93,2400900.0],["2021-01-21",29.13,29.36,28.43,28.61,1219600.0],["2021-01-22",28.4,28.98,28.27,28.95,1343200.0],["2021-01-25",29.02,30.7,28.38,28.9,2049900.0],["2021-01-26",29.17,29.19,28.1,28.87,1558300.0],["2021-01-27",28.0,28.6,26.9,27.13,2352700.0],["2021-01-28",27.24,27.92,26.57,27.38,1887800.0],["2021-01-29",27.38,29.02,27.07,27.89,1941700.0],["2021-02-01",28.33,28.71,27.21,28.51,1258000.0],["2021-02-02",28.88,29.3,28.42,28.51,1005500.0],["2021-02-03",28.67,29.78,27.79,29.48,1755900.0],["2021-02-04",29.46,30.7,29.46,30.6,1201700.0],["2021-02-05",30.85,31.23,30.45,30.78,1602000.0],["2021-02-08",31.38,32.4,31.38,31.74,2493300.0],["2021-02-09",31.64,32.14,30.89,31.39,1741500.0],["2021-02-10",31.86,32.59,30.78,31.62,3802500.0],["2021-02-11",29.18,31.46,28.5,30.66,5883700.0],["2021-02-12",30.36,30.5,29.21,29.93,2833000.0],["2021-02-16",29.46,29.63,28.11,28.27,2577700.0],["2021-02-17",28.0,28.74,27.31,28.4,3609500.0],["2021-02-18",28.26,28.4,27.23,27.47,1771100.0],["2021-02-19",28.5,28.69,27.55,28.1,2186900.0],["2021-02-22",27.86,28.57,27.29,27.37,2877100.0],["2021-02-23",27.16,27.83,25.88,27.73,2238800.0],["2021-02-24",27.72,28.22,27.45,27.84,1430100.0],["2021-02-25",27.84,28.04,27.14,27.2,1441800.0],["2021-02-26",27.52,28.39,27.05,27.95,1860600.0],["2021-03-01",28.65,29.12,28.26,28.99,1767400.0],["2021-03-02",29.18,29.18,28.1,28.5,1528400.0],["2021-03-03",28.65,28.82,27.62,27.72,1901500.0],["2021-03-04",27.52,28.08,26.35,27.32,2619400.0],["2021-03-05",27.96,28.78,27.05,28.6,2175500.0],["2021-03-08",28.85,30.95,28.53,29.52,2914100.0],["2021-03-09",29.97,30.54,29.63,30.28,1575300.0],["2021-03-10",30.45,30.59,29.71,30.3,1669500.0],["2021-03-11",30.78,31.36,30.43,30.82,2225600.0],["2021-03-12",30.66,30.97,30.38,30.9,1211300.0],["2021-03-15",30.83,31.12,30.22,30.36,1251700.0],["2021-03-16",30.15,30.37,29.43,29.57,1300300.0],["2021-03-17",29.29,29.81,28.59,29.64,1987700.0],["2021-03-18",29.5,30.53,29.12,29.22,2391900.0],["2021-03-19",29.25,29.5,28.35,28.43,2618100.0],["2021-03-22",28.45,28.64,27.6,28.53,1830300.0],["2021-03-23",28.3,28.56,26.72,26.96,1624400.0],["2021-03-24",27.39,27.6,26.13,26.14,2079100.0],["2021-03-25",25.86,26.82,25.34,26.63,2022900.0],["2021-03-26",26.83,27.64,26.83,27.63,2035000.0],["2021-03-29",27.36,27.7,26.22,26.32,1777900.0],["2021-03-30",26.46,27.0,25.76,26.8,1369600.0],["2021-03-31",27.14,27.2,26.57,26.75,1391300.0],["2021-04-01",27.01,27.36,26.93,27.15,986800.0],["2021-04-05",27.56,27.62,26.91,27.11,1002700.0],["2021-04-06",27.04,27.93,27.04,27.28,838100.0],["2021-04-07",27.54,27.61,27.1,27.34,958100.0],["2021-04-08",27.64,27.71,27.12,27.26,1867500.0],["2021-04-09",27.24,27.8,26.74,27.8,1547200.0],["2021-04-12",27.53,28.01,27.34,28.0,2871400.0],["2021-04-13",28.03,28.03,27.36,27.9,1118400.0],["2021-04-14",28.0,29.03,27.97,28.93,1733400.0],["2021-04-15",29.31,29.4,28.73,28.9,902100.0],["2021-04-16",29.15,29.49,28.93,29.14,1039900.0],["2021-04-19",29.06,29.23,28.68,28.81,1123500.0],["2021-04-20",28.67,28.96,27.65,28.37,1026400.0],["2021-04-21",28.19,29.51,28.05,29.46,1273100.0],["2021-04-22",29.64,30.0,29.06,29.14,1182800.0],["2021-04-23",29.19,29.72,29.1,29.29,1141200.0],["2021-04-26",29.44,29.55,29.05,29.21,1248900.0],["2021-04-27",29.35,29.71,29.23,29.58,863300.0],["2021-04-28",29.45,29.81,29.24,29.8,1149400.0],["2021-04-29",29.99,30.52,29.63,29.78,1656800.0],["2021-04-30",29.54,29.84,28.64,28.95,1226400.0],["2021-05-03",29.25,29.39,28.76,29.05,2005200.0],["2021-05-04",28.79,29.06,28.25,28.87,1434900.0],["2021-05-05",29.13,29.39,28.69,28.84,911500.0],["2021-05-06",28.98,31.36,28.88,30.94,4315400.0],["2021-05-07",30.8,31.59,30.8,31.13,2178300.0],["2021-05-10",31.43,31.54,29.85,29.93,3133300.0],["2021-05-11",30.98,34.26,30.06,33.89,8663700.0],["2021-05-12",31.95,32.98,31.28,31.55,5525100.0],["2021-05-13",31.61,33.05,31.61,32.58,2536400.0],["2021-05-14",33.0,34.09,32.68,33.82,2147300.0],["2021-05-17",33.88,34.93,33.3,34.49,2572000.0],["2021-05-18",34.71,35.55,34.49,35.11,2018300.0],["2021-05-19",34.35,34.75,33.0,34.06,2080400.0],["2021-05-20",34.39,34.48,33.74,34.0,1391300.0],["2021-05-21",34.5,34.53,33.61,33.96,1956200.0],["2021-05-24",34.24,35.51,33.84,34.86,2480300.0],["2021-05-25",35.0,35.47,34.92,35.27,1750800.0],["2021-05-26",35.5,37.29,35.5,37.18,3189500.0],["2021-05-27",37.0,37.26,36.65,37.06,2021200.0],["2021-05-28",37.3,37.47,36.83,36.92,1894200.0],["2021-06-01",37.2,37.75,37.0,37.29,2615300.0],["2021-06-02",37.3,37.51,36.72,37.21,1893500.0],["2021-06-03",36.7,36.84,35.75,36.37,3364100.0],["2021-06-04",36.38,36.54,35.14,35.31,2957000.0],["2021-06-07",35.54,36.31,35.31,35.58,1572500.0],["2021-06-08",35.64,36.59,35.64,36.43,2141300.0],["2021-06-09",36.58,36.61,35.58,35.77,1186600.0],["2021-06-10",36.05,36.37,34.92,35.26,1756500.0],["2021-06-11",33.55,34.78,33.13,34.41,7497100.0],["2021-06-14",34.41,34.65,33.77,34.51,21949200.0],["2021-06-15",34.7,34.77,33.7,34.46,2191700.0],["2021-06-16",34.37,34.9,33.9,34.33,2993500.0],["2021-06-17",34.55,34.91,32.73,33.23,5276700.0],["2021-06-18",32.82,33.03,31.54,31.94,10074100.0],["2021-06-21",32.03,33.78,32.03,33.45,3332200.0],["2021-06-22",33.44,34.08,32.98,33.91,3933700.0],["2021-06-23",33.96,34.2,33.42,34.03,1945900.0],["2021-06-24",34.4,34.45,33.62,34.1,1157600.0],["2021-06-25",34.46,34.8,33.55,33.57,4449200.0],["2021-06-28",33.58,33.78,33.09,33.65,1288500.0],["2021-06-29",33.99,34.18,33.55,33.61,891600.0],["2021-06-30",33.4,33.84,33.2,33.73,902000.0],["2021-07-01",34.11,34.16,33.5,33.53,929900.0],["2021-07-02",33.72,33.72,33.05,33.27,667600.0],["2021-07-06",33.35,33.35,32.08,32.74,974300.0],["2021-07-07",32.49,32.98,32.05,32.3,1276100.0],["2021-07-08",31.56,32.77,31.21,32.38,1298700.0],["2021-07-09",32.82,32.93,32.34,32.78,850400.0],["2021-07-12",32.72,32.92,32.37,32.68,774100.0],["2021-07-13",32.45,32.66,32.15,32.33,676300.0],["2021-07-14",32.48,32.73,31.3,31.46,1568000.0],["2021-07-15",31.19,31.49,30.44,30.87,1339800.0],["2021-07-16",30.97,31.27,29.71,29.81,1671200.0],["2021-07-19",29.3,29.72,29.0,29.6,2172200.0],["2021-07-20",29.76,31.56,29.42,31.4,1913800.0],["2021-07-21",31.73,32.8,31.72,32.6,2053600.0],["2021-07-22",32.5,32.58,31.61,31.9,993600.0],["2021-07-23",32.05,32.32,31.82,31.98,1037200.0],["2021-07-26",32.28,32.89,32.0,32.75,1628600.0],["2021-07-27",32.31,32.62,31.33,31.67,988700.0],["2021-07-28",31.81,32.18,31.3,31.82,875400.0],["2021-07-29",32.15,32.48,31.89,31.98,563400.0],["2021-07-30",31.79,32.26,31.32,31.68,865700.0],["2021-08-02",31.77,32.93,31.7,32.56,2080400.0],["2021-08-03",32.85,33.24,31.7,33.19,2185700.0],["2021-08-04",32.69,33.5,32.63,33.06,1752200.0],["2021-08-05",33.35,33.75,32.59,32.62,1822200.0],["2021-08-06",32.83,33.28,32.33,33.11,1386500.0],["2021-08-09",33.15,34.24,32.7,33.69,4307500.0],["2021-08-10",34.0,34.2,31.17,31.73,6275900.0],["2021-08-11",31.77,32.22,30.34,31.08,3562200.0],["2021-08-12",31.01,31.23,30.32,30.55,2329200.0],["2021-08-13",30.55,30.96,29.18,29.32,2231000.0],["2021-08-16",29.1,30.01,28.84,29.75,1617800.0],["2021-08-17",29.2,29.46,28.42,28.7,2221400.0],["2021-08-18",28.48,28.89,27.92,28.04,3491200.0],["2021-08-19",28.09,28.36,26.72,27.72,2924900.0],["2021-08-20",27.77,28.57,27.59,28.55,2287500.0],["2021-08-23",28.59,28.96,28.25,28.33,1662800.0],["2021-08-24",28.44,29.24,28.44,29.09,1243100.0],["2021-08-25",29.38,29.46,28.92,29.08,1118100.0],["2021-08-26",28.88,29.01,28.44,28.57,1083400.0],["2021-08-27",28.63,29.48,28.54,29.05,1767500.0],["2021-08-30",28.96,29.07,28.32,28.45,943100.0],["2021-08-31",28.6,28.8,27.98,28.06,1578400.0],["2021-09-01",28.2,28.35,27.67,28.01,2659400.0],["2021-09-02",28.18,28.29,27.42,27.64,1580000.0],["2021-09-03",27.46,27.85,27.22,27.84,1511000.0],["2021-09-07",28.88,29.0,27.94,28.92,4197900.0],["2021-09-08",29.0,29.12,27.46,27.58,4069700.0],["2021-09-09",27.5,28.75,27.45,28.35,1587400.0],["2021-09-10",28.39,28.75,28.2,28.36,1678600.0],["2021-09-13",28.5,28.51,27.87,28.25,1052700.0],["2021-09-14",28.41,28.44,27.03,27.08,2376900.0],["2021-09-15",26.72,30.45,26.63,30.09,5038600.0],["2021-09-16",30.49,31.68,30.26,31.01,7855500.0],["2021-09-17",31.23,31.55,30.02,30.57,4680200.0],["2021-09-20",29.9,30.35,29.45,30.13,2316000.0],["2021-09-21",30.33,30.49,29.63,29.96,1305400.0],["2021-09-22",30.1,31.17,29.95,31.04,2483200.0],["2021-09-23",30.98,31.32,30.45,30.54,1803300.0],["2021-09-24",30.27,30.45,29.72,30.28,1315700.0],["2021-09-27",30.33,31.03,30.08,30.09,1077000.0],["2021-09-28",30.0,30.06,28.93,29.23,1526100.0],["2021-09-29",29.45,29.64,28.49,28.51,1354400.0],["2021-09-30",28.55,28.56,27.52,27.63,2537200.0],["2021-10-01",27.84,28.73,27.51,28.69,1552300.0],["2021-10-04",28.63,28.83,28.01,28.45,1117200.0],["2021-10-05",28.53,28.87,28.14,28.2,1121200.0],["2021-10-06",27.71,27.94,27.27,27.67,1399500.0],["2021-10-07",28.02,28.39,27.8,28.05,1049200.0],["2021-10-08",28.12,28.15,27.37,27.42,996100.0],["2021-10-11",27.26,27.53,26.59,26.6,1324100.0],["2021-10-12",27.36,27.63,26.98,27.43,1290900.0],["2021-10-13",27.5,27.61,27.0,27.3,760000.0],["2021-10-14",27.52,27.83,27.34,27.67,1024400.0],["2021-10-15",28.16,28.47,27.35,27.42,1079500.0],["2021-10-18",27.08,28.02,26.89,27.9,1044300.0],["2021-10-19",27.9,28.11,27.42,27.85,1440200.0],["2021-10-20",27.97,27.97,27.3,27.53,1009700.0],["2021-10-21",27.58,28.13,27.54,27.93,914200.0],["2021-10-22",27.93,28.15,27.46,27.59,1107700.0],["2021-10-25",27.53,28.15,27.47,27.81,1613500.0],["2021-10-26",27.83,28.26,27.38,27.41,1738700.0],["2021-10-27",27.2,27.4,26.81,26.86,794100.0],["2021-10-28",26.97,27.2,26.84,26.93,647900.0],["2021-10-29",26.82,27.16,26.71,27.05,968700.0],["2021-11-01",27.11,28.15,27.11,28.03,1013100.0],["2021-11-02",28.36,28.45,27.71,27.92,703100.0],["2021-11-03",27.79,28.68,27.79,28.41,962300.0],["2021-11-04",28.7,29.48,28.62,28.8,1529500.0],["2021-11-05",29.06,29.91,29.0,29.4,1232300.0],["2021-11-08",29.89,30.18,28.82,29.01,1737400.0],["2021-11-09",29.09,29.45,28.75,28.98,2537300.0],["2021-11-10",30.84,31.39,29.34,29.58,5626000.0],["2021-11-11",29.92,30.2,29.22,29.3,1656300.0],["2021-11-12",29.25,29.47,28.91,29.21,1301300.0],["2021-11-15",29.56,30.2,29.49,29.78,1888300.0],["2021-11-16",30.05,30.81,29.76,30.53,3666300.0],["2021-11-17",30.3,30.32,29.59,30.25,1427000.0],["2021-11-18",30.38,30.76,29.46,29.85,1247700.0],["2021-11-19",29.42,30.01,29.23,29.29,1236200.0],["2021-11-22",29.41,29.85,28.58,28.62,1781300.0],["2021-11-23",28.5,29.01,27.5,27.77,1474900.0],["2021-11-24",27.33,28.22,27.08,28.14,882400.0],["2021-11-26",27.0,27.51,26.85,27.24,1102000.0],["2021-11-29",27.65,27.9,27.14,27.32,1943800.0],["2021-11-30",27.2,27.35,26.46,26.96,1989000.0],["2021-12-01",27.66,27.66,25.49,25.5,2035900.0],["2021-12-02",25.72,26.7,25.39,26.48,2330300.0],["2021-12-03",26.48,26.57,24.96,25.4,2048000.0],["2021-12-06",25.68,26.9,25.2,26.62,1633400.0],["2021-12-07",27.71,28.84,27.54,28.37,1852000.0],["2021-12-08",28.3,29.1,28.25,28.75,1452100.0],["2021-12-09",28.47,29.1,28.13,28.16,1144000.0],["2021-12-10",28.35,28.76,27.61,28.08,855600.0],["2021-12-13",27.95,28.36,27.39,27.58,1357800.0],["2021-12-14",27.4,27.89,27.02,27.09,1113000.0],["2021-12-15",27.0,27.2,26.16,26.93,2443600.0],["2021-12-16",27.36,27.48,25.85,25.94,1962900.0],["2021-12-17",25.69,26.43,25.41,25.99,4259400.0],["2021-12-20",25.43,25.51,24.3,24.43,2810300.0],["2021-12-21",24.72,27.09,24.72,27.03,2782100.0],["2021-12-22",26.84,27.36,26.79,27.02,1212500.0],["2021-12-23",27.19,27.35,26.57,27.01,1427000.0],["2021-12-27",27.22,27.52,27.04,27.51,932900.0],["2021-12-28",27.55,27.57,27.08,27.3,960600.0],["2021-12-29",27.33,27.44,27.01,27.35,893700.0],["2021-12-30",27.41,27.87,27.27,27.63,926900.0],["2021-12-31",27.47,27.76,27.34,27.44,669800.0],["2022-01-03",27.98,28.05,27.32,27.73,1867200.0],["2022-01-04",27.75,28.03,27.53,27.8,1054500.0],["2022-01-05",27.89,28.11,27.04,27.12,1463800.0],["2022-01-06",27.0,27.56,26.52,27.1,1547900.0],["2022-01-07",26.84,27.34,26.31,26.52,1625800.0],["2022-01-10",26.09,26.96,25.13,26.96,2499600.0],["2022-01-11",26.8,28.17,26.67,27.96,1856300.0],["2022-01-12",28.18,28.29,27.21,27.24,1384200.0],["2022-01-13",27.4,27.59,26.55,26.62,889200.0],["2022-01-14",26.38,26.73,25.44,25.92,1495800.0],["2022-01-18",25.45,25.8,24.34,24.37,2332300.0],["2022-01-19",24.49,24.96,24.0,24.42,1753300.0],["2022-01-20",24.55,25.13,23.75,23.9,2115000.0],["2022-01-21",23.77,24.54,23.34,24.16,2134900.0],["2022-01-24",23.66,25.24,23.24,25.12,2237600.0],["2022-01-25",24.54,24.96,24.09,24.14,1639800.0],["2022-01-26",24.59,25.01,22.88,23.18,2107100.0],["2022-01-27",23.35,23.94,22.37,22.63,2109100.0],["2022-01-28",22.74,23.31,21.83,23.3,1024500.0],["2022-01-31",23.13,23.92,23.02,23.86,1785200.0],["2022-02-01",23.82,24.25,23.47,24.17,1110200.0],["2022-02-02",24.22,24.48,23.8,24.07,2046000.0],["2022-02-03",23.51,24.22,23.51,23.8,1836800.0],["2022-02-04",23.68,23.78,23.22,23.6,1686000.0],["2022-02-07",23.66,24.38,23.63,24.01,2143500.0],["2022-02-08",23.84,24.6,23.71,24.52,1230800.0],["2022-02-09",24.88,25.37,24.82,25.35,1826200.0],["2022-02-10",24.71,26.25,24.69,25.33,3363500.0],["2022-02-11",23.78,25.34,22.78,22.92,6411500.0],["2022-02-14",23.7,24.32,23.24,23.6,3298400.0],["2022-02-15",23.84,25.06,23.82,24.93,2554300.0],["2022-02-16",24.86,25.06,24.55,24.75,1315300.0],["2022-02-17",24.54,24.67,23.33,23.41,1361400.0],["2022-02-18",23.25,23.85,22.88,23.38,1635400.0],["2022-02-22",23.23,23.57,22.46,22.75,2107100.0],["2022-02-23",23.08,23.13,22.1,22.28,1673900.0],["2022-02-24",21.5,23.54,21.2,23.48,1658900.0],["2022-02-25",23.46,24.02,23.08,23.99,1194700.0],["2022-02-28",23.6,24.81,23.6,24.74,2101300.0],["2022-03-01",24.68,24.76,23.98,24.22,1800400.0],["2022-03-02",24.55,24.99,24.26,24.71,2222500.0],["2022-03-03",24.95,25.0,23.53,23.79,1662900.0],["2022-03-04",23.58,23.71,22.7,22.92,1768300.0],["2022-03-07",23.0,23.04,20.53,20.77,3048900.0],["2022-03-08",20.85,22.08,20.45,21.64,2237500.0],["2022-03-09",22.25,23.43,22.25,23.15,1810700.0],["2022-03-10",22.58,23.04,22.42,22.86,1391600.0],["2022-03-11",22.95,23.07,22.51,22.59,1073400.0],["2022-03-14",22.58,22.58,21.41,21.69,1435800.0],["2022-03-15",21.9,22.22,21.38,21.82,1800500.0],["2022-03-16",22.99,24.03,22.78,23.98,2419800.0],["2022-03-17",23.71,24.37,23.64,24.25,1550700.0],["2022-03-18",24.05,24.53,23.63,24.41,1838600.0],["2022-03-21",24.26,24.43,23.45,23.88,920400.0],["2022-03-22",24.03,24.55,24.03,24.39,1131000.0],["2022-03-23",24.35,24.83,23.92,24.15,1734500.0],["2022-03-24",24.09,24.22,23.16,23.48,1276300.0],["2022-03-25",23.57,23.72,23.1,23.5,739600.0],["2022-03-28",23.55,23.73,23.11,23.57,998100.0],["2022-03-29",24.07,25.41,23.88,25.06,1838400.0],["2022-03-30",24.98,24.98,24.12,24.25,1089900.0],["2022-03-31",24.11,24.25,23.41,23.42,1459500.0],["2022-04-01",23.5,23.69,23.16,23.45,1390900.0],["2022-04-04",23.71,24.18,23.52,23.82,1166000.0],["2022-04-05",23.8,23.89,22.83,23.11,1941400.0],["2022-04-06",22.65,22.72,21.75,22.41,1661200.0],["2022-04-07",22.52,22.86,21.61,22.19,2846300.0],["2022-04-08",22.27,22.85,21.96,22.42,1672600.0],["2022-04-11",22.08,22.59,21.87,22.2,1619100.0],["2022-04-12",22.52,23.13,21.76,21.83,1720700.0],["2022-04-13",21.85,23.11,21.64,22.87,2118200.0],["2022-04-14",22.95,23.19,22.17,22.3,1326200.0],["2022-04-18",22.16,22.31,21.67,22.19,2421500.0],["2022-04-19",22.21,23.22,22.12,23.07,1708800.0],["2022-04-20",23.34,23.76,23.02,23.62,1960700.0],["2022-04-21",24.2,24.39,22.84,23.02,1487400.0],["2022-04-22",23.05,23.05,22.38,22.66,1232100.0],["2022-04-25",22.42,23.64,22.19,23.4,2080900.0],["2022-04-26",23.04,23.34,21.6,21.64,3545200.0],["2022-04-27",21.77,22.56,21.77,22.43,1955400.0],["2022-04-28",22.82,23.06,22.0,22.62,1585300.0],["2022-04-29",22.36,22.77,21.82,21.94,1837800.0],["2022-05-02",22.0,22.3,21.5,22.27,2265300.0],["2022-05-03",22.09,22.19,21.56,21.75,1897300.0],["2022-05-04",21.71,21.92,20.75,21.82,2825800.0],["2022-05-05",21.45,21.57,20.43,20.78,2604400.0],["2022-05-06",20.52,20.62,19.46,20.24,2086400.0],["2022-05-09",19.84,20.02,18.25,18.32,2963300.0],["2022-05-10",18.55,18.88,17.78,17.96,3976300.0],["2022-05-11",19.95,20.86,19.5,19.8,4321700.0],["2022-05-12",19.67,21.41,19.46,20.84,3470100.0],["2022-05-13",21.15,21.82,20.96,21.65,1941300.0],["2022-05-16",21.42,21.65,21.13,21.39,1777600.0],["2022-05-17",21.99,22.0,21.08,21.82,1914000.0],["2022-05-18",21.54,21.69,20.02,20.46,1873000.0],["2022-05-19",20.1,20.55,19.95,20.1,2162500.0],["2022-05-20",20.44,20.55,19.31,20.16,1851200.0],["2022-05-23",20.32,20.32,19.44,19.84,1814800.0],["2022-05-24",19.5,19.5,18.43,18.93,1931700.0],["2022-05-25",18.76,19.91,18.65,19.71,1613900.0],["2022-05-26",20.42,21.28,20.36,20.95,1902700.0],["2022-05-27",21.14,22.05,21.13,21.99,4225700.0],["2022-05-31",21.9,22.2,21.31,21.71,1670800.0],["2022-06-01",21.77,22.09,20.88,21.36,1645800.0],["2022-06-02",21.4,22.76,21.37,22.7,1737900.0],["2022-06-03",22.46,22.6,22.1,22.25,949300.0],["2022-06-06",22.59,22.71,22.16,22.33,1281000.0],["2022-06-07",21.99,22.93,21.84,22.84,1269400.0],["2022-06-08",22.8,23.01,22.35,22.44,1075400.0],["2022-06-09",22.14,22.61,21.95,22.39,1029300.0],["2022-06-10",22.03,22.27,21.44,21.85,1202700.0],["2022-06-13",20.96,21.31,20.56,20.85,1781300.0],["2022-06-14",20.96,21.1,20.37,20.75,1353500.0],["2022-06-15",20.9,21.58,20.75,21.2,1339900.0],["2022-06-16",20.67,20.75,19.43,19.78,1407600.0],["2022-06-17",20.04,21.18,19.99,21.02,2850700.0],["2022-06-21",21.27,21.51,20.87,20.89,1256700.0],["2022-06-22",20.43,20.81,20.22,20.3,1795000.0],["2022-06-23",20.48,21.13,20.27,20.98,1957600.0],["2022-06-24",21.17,21.69,20.8,20.83,5007300.0],["2022-06-27",20.82,21.5,20.61,21.29,1890400.0],["2022-06-28",21.4,21.5,20.36,20.39,1592400.0],["2022-06-29",20.31,20.48,19.83,20.44,1228400.0],["2022-06-30",20.17,20.55,19.59,20.4,1451400.0],["2022-07-01",20.32,20.71,19.98,20.4,1010700.0],["2022-07-05",19.74,20.49,19.6,20.48,2378200.0],["2022-07-06",20.31,20.55,19.89,20.3,1858600.0],["2022-07-07",20.59,21.3,20.51,21.25,2376000.0],["2022-07-08",21.16,21.51,21.02,21.26,931200.0],["2022-07-11",21.0,21.26,20.56,20.64,922000.0],["2022-07-12",20.62,21.18,20.5,20.74,1370400.0],["2022-07-13",20.22,21.15,20.11,21.05,1159700.0],["2022-07-14",20.63,20.72,20.18,20.38,1215300.0],["2022-07-15",20.8,21.3,20.34,21.26,1828500.0],["2022-07-18",21.5,21.78,21.14,21.24,1187700.0],["2022-07-19",21.61,21.97,21.46,21.74,1922900.0],["2022-07-20",21.69,22.03,21.41,21.8,2706700.0],["2022-07-21",21.66,22.31,21.51,22.3,1255300.0],["2022-07-22",22.49,22.49,21.76,21.95,1407500.0],["2022-07-25",21.94,22.11,21.54,21.98,979700.0],["2022-07-26",21.68,21.78,21.32,21.55,881600.0],["2022-07-27",21.74,22.2,21.38,22.05,1886200.0],["2022-07-28",22.07,22.57,21.79,22.48,950000.0],["2022-07-29",22.57,23.04,22.31,22.95,1365900.0],["2022-08-01",22.74,23.13,22.33,22.98,1384500.0],["2022-08-02",22.81,23.39,22.77,23.08,1211000.0],["2022-08-03",23.43,23.59,23.01,23.29,1953100.0],["2022-08-04",23.34,23.77,23.12,23.24,2492100.0],["2022-08-05",23.14,23.61,22.06,22.82,3491800.0],["2022-08-08",23.29,23.29,22.34,22.7,2755600.0],["2022-08-09",22.58,22.59,21.79,21.91,1494900.0],["2022-08-10",22.53,23.32,22.53,23.28,2002200.0],["2022-08-11",23.66,24.33,23.54,24.02,3023000.0],["2022-08-12",24.23,24.33,23.99,24.3,1250000.0],["2022-08-15",24.12,24.78,24.02,24.55,1356700.0],["2022-08-16",24.38,25.29,24.33,24.99,1594400.0],["2022-08-17",24.44,24.98,24.44,24.93,1525100.0],["2022-08-18",24.68,24.91,24.58,24.77,1069200.0],["2022-08-19",24.42,24.49,23.47,23.76,2038000.0],["2022-08-22",23.14,23.22,22.77,23.13,1314100.0],["2022-08-23",23.31,23.51,23.11,23.11,843300.0],["2022-08-24",23.18,23.39,22.94,23.01,714300.0],["2022-08-25",23.28,23.68,23.1,23.58,1234500.0],["2022-08-26",23.6,23.71,22.58,22.7,1135500.0],["2022-08-29",22.33,22.89,22.3,22.54,1181500.0],["2022-08-30",22.89,22.96,22.51,22.74,1833500.0],["2022-08-31",22.94,23.0,22.01,22.13,1543100.0],["2022-09-01",21.88,22.14,21.56,22.12,1019600.0],["2022-09-02",22.54,22.83,21.81,21.95,1498900.0],["2022-09-06",22.01,22.09,21.21,21.33,2101300.0],["2022-09-07",21.13,22.36,21.1,22.34,804400.0],["2022-09-08",21.94,22.49,21.49,22.46,1804800.0],["2022-09-09",22.89,23.23,22.54,23.03,1397600.0],["2022-09-12",23.03,23.52,23.03,23.16,1148000.0],["2022-09-13",22.47,22.63,22.13,22.37,1188100.0],["2022-09-14",22.55,22.96,22.37,22.92,1292900.0],["2022-09-15",22.5,23.24,22.45,22.59,1580600.0],["2022-09-16",22.48,22.48,21.45,21.63,5579200.0],["2022-09-19",21.27,22.15,21.27,21.9,893300.0],["2022-09-20",21.62,21.87,21.3,21.58,871400.0],["2022-09-21",21.82,22.07,21.27,21.27,834500.0],["2022-09-22",21.09,21.24,20.19,20.37,1212100.0],["2022-09-23",20.0,20.13,19.11,19.71,1651100.0],["2022-09-26",19.54,20.01,19.15,19.28,1330100.0],["2022-09-27",19.68,20.17,19.29,19.72,1143300.0],["2022-09-28",19.83,20.8,19.83,20.28,1422900.0],["2022-09-29",19.89,20.04,19.28,19.67,990600.0],["2022-09-30",19.48,19.83,19.05,19.26,1297300.0],["2022-10-03",19.35,19.58,19.05,19.29,2011600.0],["2022-10-04",19.66,20.68,19.66,20.43,1323700.0],["2022-10-05",19.91,20.13,19.5,19.65,3074400.0],["2022-10-06",19.47,19.74,19.12,19.16,2746200.0],["2022-10-07",18.81,18.98,18.19,18.35,2433500.0],["2022-10-10",18.5,18.75,18.0,18.25,2040100.0],["2022-10-11",18.14,18.42,17.65,18.06,1889500.0],["2022-10-12",18.03,18.13,17.71,18.06,1549600.0],["2022-10-13",17.58,18.16,17.3,18.0,1903800.0],["2022-10-14",18.36,18.44,17.45,17.46,1112700.0],["2022-10-17",17.9,18.29,17.82,17.99,1789400.0],["2022-10-18",18.5,18.83,17.95,18.13,1880100.0],["2022-10-19",17.83,17.94,17.22,17.43,1373400.0],["2022-10-20",17.44,17.9,17.22,17.24,1331000.0],["2022-10-21",17.25,17.35,16.8,17.12,1831100.0],["2022-10-24",17.12,17.35,16.94,17.24,1238900.0],["2022-10-25",17.3,17.99,17.3,17.87,2072600.0],["2022-10-26",17.93,18.86,17.87,18.23,1472800.0],["2022-10-27",18.38,18.79,18.16,18.23,1321700.0],["2022-10-28",18.21,18.78,18.01,18.68,1162600.0],["2022-10-31",18.56,18.81,18.48,18.72,1979100.0],["2022-11-01",19.02,19.16,18.6,18.76,1702800.0],["2022-11-02",18.65,18.82,17.79,17.82,2048700.0],["2022-11-03",17.51,17.79,17.2,17.43,2009800.0],["2022-11-04",18.04,19.09,18.04,18.8,4050900.0],["2022-11-07",19.04,19.25,18.49,18.79,1328800.0],["2022-11-08",18.95,19.31,18.72,18.92,1877100.0],["2022-11-09",18.89,19.04,18.65,18.77,1859100.0],["2022-11-10",19.76,20.17,19.58,20.04,1919200.0],["2022-11-11",20.4,21.82,20.22,21.45,2806000.0],["2022-11-14",21.26,22.27,21.26,21.64,3222100.0],["2022-11-15",22.16,22.32,21.54,21.86,1597800.0],["2022-11-16",21.58,21.65,21.09,21.35,1545800.0],["2022-11-17",21.19,21.19,20.74,21.07,1055700.0],["2022-11-18",21.78,21.78,20.39,20.43,1474300.0],["2022-11-21",20.33,20.41,19.96,20.13,983700.0],["2022-11-22",20.58,20.58,20.17,20.41,1135500.0],["2022-11-23",20.46,20.88,20.42,20.64,693300.0],["2022-11-25",20.55,20.71,20.39,20.42,339700.0],["2022-11-28",20.27,20.68,20.27,20.31,678800.0],["2022-11-29",20.22,20.59,20.22,20.46,714900.0],["2022-11-30",20.5,21.0,20.28,20.95,1447800.0],["2022-12-01",20.93,21.6,20.83,21.5,1050500.0],["2022-12-02",21.13,22.08,21.03,22.02,964500.0],["2022-12-05",21.88,21.98,21.5,21.55,871300.0],["2022-12-06",22.22,22.36,21.71,21.87,2105700.0],["2022-12-07",21.65,22.24,21.63,22.11,1202700.0],["2022-12-08",22.19,22.47,21.98,22.21,1028400.0],["2022-12-09",22.04,22.47,21.89,21.91,791900.0],["2022-12-12",21.8,22.02,21.53,21.99,1328400.0],["2022-12-13",22.95,23.07,21.79,21.85,1130100.0],["2022-12-14",21.88,22.18,21.39,21.58,1113100.0],["2022-12-15",21.09,21.32,20.7,20.92,1573200.0],["2022-12-16",20.63,20.75,20.17,20.47,2331700.0],["2022-12-19",20.35,20.35,19.71,19.85,936600.0],["2022-12-20",19.59,20.16,19.57,19.84,1414700.0],["2022-12-21",20.07,20.5,20.07,20.2,1328000.0],["2022-12-22",19.94,19.94,19.36,19.83,1072800.0],["2022-12-23",19.68,19.85,19.52,19.72,600000.0],["2022-12-27",19.71,19.84,19.33,19.43,884400.0],["2022-12-28",19.39,19.63,18.92,18.95,1039800.0],["2022-12-29",19.18,19.6,19.1,19.51,819400.0],["2022-12-30",19.23,19.76,19.14,19.75,1262800.0],["2023-01-03",20.0,20.18,19.55,19.69,1281900.0],["2023-01-04",19.99,20.45,19.84,20.27,1194400.0],["2023-01-05",20.09,20.48,19.84,20.32,951300.0],["2023-01-06",20.45,20.74,20.27,20.62,1062100.0],["2023-01-09",20.74,21.14,20.3,20.76,1293800.0],["2023-01-10",20.58,21.02,20.46,21.02,846100.0],["2023-01-11",21.09,21.34,20.95,21.2,1094100.0],["2023-01-12",21.45,22.45,21.29,22.27,3482300.0],["2023-01-13",21.96,22.62,21.77,22.46,919900.0],["2023-01-17",22.4,22.86,22.26,22.8,779700.0],["2023-01-18",22.8,23.03,22.41,22.54,1226900.0],["2023-01-19",22.47,22.65,22.13,22.61,1532200.0],["2023-01-20",22.91,23.37,22.78,23.0,1795000.0],["2023-01-23",23.04,23.36,22.98,23.23,1041000.0],["2023-01-24",23.36,23.59,23.04,23.15,1166700.0],["2023-01-25",22.87,23.63,22.75,23.52,1170000.0],["2023-01-26",23.75,23.83,23.15,23.48,633300.0],["2023-01-27",23.29,23.84,23.29,23.76,982500.0],["2023-01-30",23.42,24.2,23.42,23.91,1475000.0],["2023-01-31",23.91,24.55,23.85,24.49,1668000.0],["2023-02-01",24.35,25.25,24.35,24.95,1725600.0],["2023-02-02",25.11,25.8,25.11,25.78,1661500.0],["2023-02-03",25.44,25.96,25.2,25.44,1798100.0],["2023-02-06",25.07,25.28,24.66,24.78,2112200.0],["2023-02-07",24.51,24.86,24.15,24.75,1491600.0],["2023-02-08",24.47,24.73,24.07,24.14,1724300.0],["2023-02-09",24.42,24.67,23.62,23.79,2457400.0],["2023-02-10",24.18,24.43,22.75,23.17,4417000.0],["2023-02-13",23.3,23.86,23.08,23.83,2161700.0],["2023-02-14",23.51,23.96,23.37,23.88,1869300.0],["2023-02-15",23.72,24.43,23.72,24.13,1616000.0],["2023-02-16",23.75,24.32,23.62,24.02,1465000.0],["2023-02-17",24.06,24.06,23.59,23.81,1020600.0],["2023-02-21",23.47,23.65,23.32,23.33,725400.0],["2023-02-22",23.32,23.59,23.06,23.49,1418600.0],["2023-02-23",23.65,23.77,23.24,23.76,1146300.0],["2023-02-24",23.45,23.56,23.18,23.41,892400.0],["2023-02-27",23.62,23.64,23.31,23.46,727600.0],["2023-02-28",23.41,23.68,23.11,23.18,1661300.0],["2023-03-01",23.18,23.57,23.07,23.41,1974900.0],["2023-03-02",23.03,23.5,23.0,23.42,1105500.0],["2023-03-03",23.49,23.8,23.38,23.63,989400.0],["2023-03-06",23.81,24.09,23.59,23.72,1423200.0],["2023-03-07",23.69,23.74,22.97,23.02,1995700.0],["2023-03-08",23.13,23.29,22.8,23.12,1083200.0],["2023-03-09",23.07,23.37,22.82,22.92,1340200.0],["2023-03-10",23.09,23.09,22.02,22.54,1658300.0],["2023-03-13",22.09,22.59,21.74,22.21,1739800.0],["2023-03-14",22.94,22.95,22.01,22.22,2011900.0],["2023-03-15",21.64,21.78,20.89,21.41,2847600.0],["2023-03-16",21.21,21.72,21.06,21.45,1936300.0],["2023-03-17",21.64,21.64,20.83,20.93,2148300.0],["2023-03-20",21.1,21.47,20.89,20.97,1376500.0],["2023-03-21",21.35,21.65,21.25,21.47,1261100.0],["2023-03-22",21.43,21.51,20.66,20.67,1916200.0],["2023-03-23",20.85,21.21,20.08,20.49,2206900.0],["2023-03-24",20.2,20.54,19.96,20.54,2094400.0],["2023-03-27",20.79,20.8,20.28,20.66,1414200.0],["2023-03-28",20.68,20.99,20.53,20.9,1497700.0],["2023-03-29",21.14,21.28,20.99,21.0,1221300.0],["2023-03-30",21.22,21.33,21.05,21.16,1398600.0],["2023-03-31",21.27,21.62,21.18,21.62,1877000.0],["2023-04-03",21.51,21.74,21.3,21.72,1191400.0],["2023-04-04",21.86,21.86,21.35,21.46,1182200.0],["2023-04-05",21.31,21.33,20.83,20.84,1351600.0],["2023-04-06",20.78,20.86,20.56,20.7,1248100.0],["2023-04-10",20.73,21.73,20.6,21.71,2585000.0],["2023-04-11",21.82,22.72,21.8,22.51,2163800.0],["2023-04-12",22.8,22.88,22.06,22.34,991300.0],["2023-04-13",22.43,22.56,22.27,22.38,889700.0],["2023-04-14",22.45,22.77,22.29,22.4,961800.0],["2023-04-17",22.33,22.44,22.1,22.29,852100.0],["2023-04-18",22.5,22.79,22.4,22.65,907000.0],["2023-04-19",22.6,22.88,22.49,22.83,814300.0],["2023-04-20",22.72,22.98,22.56,22.62,1103000.0],["2023-04-21",22.63,23.01,22.26,22.87,1324400.0],["2023-04-24",22.85,22.97,22.61,22.69,1555100.0],["2023-04-25",22.56,22.65,22.07,22.21,1246200.0],["2023-04-26",22.04,22.39,22.01,22.11,1109600.0],["2023-04-27",22.25,22.39,21.75,22.29,1296100.0],["2023-04-28",22.23,22.44,22.0,22.17,1359300.0],["2023-05-01",22.25,22.53,21.85,21.95,1170400.0],["2023-05-02",21.73,22.15,21.51,22.09,1974100.0],["2023-05-03",22.15,22.79,22.07,22.27,1401500.0],["2023-05-04",22.01,22.34,21.89,22.18,1148700.0],["2023-05-05",22.51,22.6,22.06,22.34,1105400.0],["2023-05-08",22.35,22.41,21.83,21.84,2757100.0],["2023-05-09",21.83,21.86,21.5,21.64,2610700.0],["2023-05-10",20.5,20.68,17.61,18.8,11216700.0],["2023-05-11",18.61,18.64,17.53,17.59,6195700.0],["2023-05-12",17.89,18.04,16.98,17.28,5099300.0],["2023-05-15",17.57,18.27,17.46,18.18,4525700.0],["2023-05-16",18.05,18.18,17.27,17.37,3087700.0],["2023-05-17",17.38,18.14,17.33,17.95,3752700.0],["2023-05-18",17.79,17.86,17.31,17.46,3410000.0],["2023-05-19",17.49,17.53,16.38,16.5,5483300.0],["2023-05-22",16.5,16.62,16.13,16.45,4435200.0],["2023-05-23",16.67,17.24,16.45,16.76,3305800.0],["2023-05-24",16.71,17.33,16.62,17.27,4147200.0],["2023-05-25",16.98,17.29,16.86,17.15,3482900.0],["2023-05-26",17.17,17.27,17.02,17.13,1947700.0],["2023-05-30",17.28,17.35,17.09,17.27,1676300.0],["2023-05-31",17.13,17.53,17.05,17.07,2286500.0],["2023-06-01",17.13,17.51,17.01,17.44,2840000.0],["2023-06-02",17.81,18.39,17.66,18.35,3159700.0],["2023-06-05",18.26,18.52,18.08,18.29,2375700.0],["2023-06-06",18.28,19.48,18.28,19.3,5298500.0],["2023-06-07",19.58,19.81,19.25,19.59,3568600.0],["2023-06-08",19.6,19.67,19.15,19.34,2507100.0],["2023-06-09",19.8,20.11,19.58,19.64,2103900.0],["2023-06-12",19.6,19.85,19.45,19.63,2705100.0],["2023-06-13",19.72,19.86,19.52,19.66,3906700.0],["2023-06-14",19.64,19.83,19.33,19.54,1954800.0],["2023-06-15",19.37,19.78,19.3,19.78,2204500.0],["2023-06-16",19.98,19.98,19.09,19.46,3305100.0],["2023-06-20",19.39,19.39,18.91,19.03,2573100.0],["2023-06-21",18.94,19.38,18.93,19.24,1911400.0],["2023-06-22",19.18,19.25,19.02,19.19,1346400.0],["2023-06-23",18.91,19.29,18.89,19.2,3324600.0],["2023-06-26",19.14,19.41,19.0,19.31,1675500.0],["2023-06-27",19.45,20.05,19.35,19.92,1977000.0],["2023-06-28",19.81,20.0,19.54,19.71,1446400.0],["2023-06-29",19.68,19.91,19.64,19.89,1455100.0],["2023-06-30",20.06,20.16,19.84,19.85,3600100.0],["2023-07-03",19.93,20.2,19.88,20.05,1221400.0],["2023-07-05",20.05,20.05,19.6,19.92,1475100.0],["2023-07-06",19.62,19.7,19.33,19.56,1901400.0],["2023-07-07",19.62,19.91,19.56,19.74,1475500.0],["2023-07-10",19.73,20.23,19.66,20.05,1911400.0],["2023-07-11",20.15,20.38,19.88,20.31,1853600.0],["2023-07-12",20.68,20.75,20.23,20.45,2475700.0],["2023-07-13",20.52,20.57,20.3,20.31,1568900.0],["2023-07-14",20.29,20.38,19.54,19.58,2645300.0],["2023-07-17",19.5,19.88,19.35,19.6,2325200.0],["2023-07-18",19.66,19.99,19.53,19.57,1476000.0],["2023-07-19",19.66,20.05,19.55,20.0,2843200.0],["2023-07-20",20.12,20.14,19.47,19.56,1470700.0],["2023-07-21",19.67,19.67,19.32,19.41,1583500.0],["2023-07-24",19.45,19.8,19.36,19.64,1705500.0],["2023-07-25",19.56,19.59,19.26,19.44,2209100.0],["2023-07-26",19.36,19.92,19.36,19.84,1706800.0],["2023-07-27",20.04,20.14,19.43,19.45,1457600.0],["2023-07-28",19.7,19.82,19.52,19.62,1255700.0],["2023-07-31",19.79,19.99,19.75,19.97,1431800.0],["2023-08-01",19.87,19.95,19.68,19.86,1131200.0],["2023-08-02",19.62,19.67,19.35,19.38,1717800.0],["2023-08-03",19.42,19.45,18.98,18.99,2747300.0],["2023-08-04",19.07,19.51,18.77,19.21,2249800.0],["2023-08-07",19.32,19.42,18.77,18.8,2790400.0],["2023-08-08",18.8,18.8,17.91,18.25,4324400.0],["2023-08-09",16.6,17.74,16.34,16.96,10437500.0],["2023-08-10",17.19,17.57,16.74,16.78,3389300.0],["2023-08-11",16.7,16.94,16.51,16.8,3994600.0],["2023-08-14",16.66,17.09,16.66,17.08,1599100.0],["2023-08-15",16.85,16.91,16.48,16.49,2138200.0],["2023-08-16",16.4,16.74,16.4,16.52,2020600.0],["2023-08-17",16.68,16.78,16.29,16.31,1925700.0],["2023-08-18",16.14,16.46,16.13,16.39,1634800.0],["2023-08-21",16.45,16.71,16.25,16.26,1926500.0],["2023-08-22",16.25,16.41,16.15,16.35,1541800.0],["2023-08-23",16.21,16.67,16.18,16.63,1606800.0],["2023-08-24",16.56,16.62,16.2,16.21,1481000.0],["2023-08-25",16.17,16.55,16.17,16.43,2038100.0],["2023-08-28",16.54,16.77,16.44,16.71,3567200.0],["2023-08-29",16.94,17.55,16.86,17.2,3577400.0],["2023-08-30",17.17,17.5,16.97,17.35,2079300.0],["2023-08-31",17.5,17.64,17.34,17.44,3618100.0],["2023-09-01",17.56,17.63,17.39,17.41,1576600.0],["2023-09-05",17.31,17.4,16.89,16.94,2452600.0],["2023-09-06",16.93,16.97,16.77,16.94,1491100.0],["2023-09-07",16.79,16.83,16.26,16.43,1775300.0],["2023-09-08",16.45,16.55,16.26,16.49,2171900.0],["2023-09-11",16.6,16.66,16.38,16.46,1945100.0],["2023-09-12",16.42,16.79,16.4,16.58,2182900.0],["2023-09-13",16.65,16.76,16.39,16.45,2076600.0],["2023-09-14",16.56,16.83,16.3,16.73,2090200.0],["2023-09-15",16.68,16.75,16.09,16.22,3210200.0],["2023-09-18",16.26,16.26,15.86,15.91,2584400.0],["2023-09-19",15.93,16.04,15.59,15.73,2443100.0],["2023-09-20",15.77,15.87,15.17,15.23,4284100.0],["2023-09-21",15.06,15.21,14.58,14.59,3082000.0],["2023-09-22",14.59,14.7,14.28,14.3,2703900.0],["2023-09-25",14.16,14.32,13.99,14.08,4657000.0],["2023-09-26",13.95,14.03,13.68,13.74,4011200.0],["2023-09-27",13.55,13.72,13.16,13.48,4607500.0],["2023-09-28",13.42,13.6,13.07,13.53,3799300.0],["2023-09-29",13.76,14.13,13.6,13.84,3922600.0],["2023-10-02",13.78,13.91,13.27,13.5,3442000.0],["2023-10-03",13.29,13.6,13.2,13.5,3414100.0],["2023-10-04",13.52,13.55,13.12,13.45,2245200.0],["2023-10-05",13.41,13.47,13.23,13.41,2403800.0],["2023-10-06",13.25,13.83,13.23,13.57,2399400.0],["2023-10-09",13.47,13.53,13.18,13.33,1850000.0],["2023-10-10",13.4,13.79,13.32,13.59,2335000.0],["2023-10-11",13.6,13.75,13.17,13.36,1980200.0],["2023-10-12",13.37,13.42,12.62,12.86,2816300.0],["2023-10-13",12.93,13.02,12.64,12.65,2590000.0],["2023-10-16",12.77,13.3,12.62,13.3,3111600.0],["2023-10-17",13.22,14.01,13.22,13.92,3315800.0],["2023-10-18",13.75,13.86,13.51,13.58,2357500.0],["2023-10-19",13.58,13.81,13.26,13.38,2174900.0],["2023-10-20",13.45,13.48,13.04,13.06,2253300.0],["2023-10-23",12.97,13.17,12.8,12.83,2058200.0],["2023-10-24",12.89,13.23,12.87,12.92,1647600.0],["2023-10-25",12.68,12.84,12.37,12.59,2707100.0],["2023-10-26",12.64,12.76,12.39,12.68,1550600.0],["2023-10-27",12.81,12.81,12.05,12.13,3194600.0],["2023-10-30",12.32,12.45,12.09,12.3,1814600.0],["2023-10-31",12.36,12.55,12.17,12.22,2780700.0],["2023-11-01",12.14,12.23,11.59,11.78,4749400.0],["2023-11-02",12.1,12.71,12.08,12.71,4776300.0],["2023-11-03",13.11,13.27,12.85,13.02,2855900.0],["2023-11-06",13.01,13.07,12.74,12.84,2095700.0],["2023-11-07",12.75,13.15,12.74,13.06,2790500.0],["2023-11-08",13.17,13.28,12.38,12.45,5339100.0],["2023-11-09",10.26,11.1,10.11,10.35,14663900.0],["2023-11-10",10.41,10.41,9.96,10.05,6933400.0],["2023-11-13",10.03,10.13,9.84,10.07,5019700.0],["2023-11-14",10.56,11.25,10.56,11.2,8101700.0],["2023-11-15",11.43,12.22,11.42,11.88,6011200.0],["2023-11-16",11.74,11.77,11.48,11.61,4188300.0],["2023-11-17",11.88,11.95,11.68,11.92,2797300.0],["2023-11-20",11.89,12.1,11.73,12.02,2890300.0],["2023-11-21",11.9,12.01,11.45,11.47,2969800.0],["2023-11-22",11.55,11.91,11.47,11.69,2498500.0],["2023-11-24",11.64,11.86,11.53,11.76,990800.0],["2023-11-27",11.59,11.9,11.55,11.85,3674200.0],["2023-11-28",12.0,12.4,11.8,12.29,3752300.0],["2023-11-29",12.43,12.65,12.26,12.26,2705000.0],["2023-11-30",12.36,12.51,12.08,12.26,3577600.0],["2023-12-01",12.17,13.08,12.13,13.07,2872100.0],["2023-12-04",13.15,13.4,13.02,13.15,4227100.0],["2023-12-05",12.95,12.97,12.29,12.3,3968700.0],["2023-12-06",12.49,12.76,12.35,12.38,3140600.0],["2023-12-07",12.44,12.72,12.32,12.67,2011300.0],["2023-12-08",12.61,12.99,12.49,12.85,3074400.0],["2023-12-11",12.76,13.01,12.65,12.99,2441700.0],["2023-12-12",12.89,12.9,12.41,12.6,2644200.0],["2023-12-13",12.68,13.58,12.6,13.53,3715100.0],["2023-12-14",13.85,14.41,13.85,14.24,4110700.0],["2023-12-15",14.26,14.32,13.65,13.98,30959000.0],["2023-12-18",13.89,14.24,13.76,13.94,3235400.0],["2023-12-19",14.0,14.48,13.93,14.4,3712900.0],["2023-12-20",14.21,14.6,13.92,13.95,2764000.0],["2023-12-21",14.14,14.36,14.0,14.23,2936500.0],["2023-12-22",14.12,14.4,14.02,14.26,2030700.0],["2023-12-26",14.4,14.57,14.3,14.53,2767800.0],["2023-12-27",14.64,14.74,14.46,14.56,1922700.0],["2023-12-28",14.5,14.73,14.38,14.61,1905000.0],["2023-12-29",14.55,14.77,14.32,14.34,2135600.0],["2024-01-02",14.09,14.63,13.91,14.23,2588200.0],["2024-01-03",13.81,13.85,13.27,13.35,2810200.0],["2024-01-04",13.37,13.47,13.23,13.34,2555200.0],["2024-01-05",13.33,14.01,13.25,13.96,4411600.0],["2024-01-08",13.94,14.58,13.74,14.48,3234900.0],["2024-01-09",14.22,14.54,14.1,14.49,2818500.0],["2024-01-10",14.5,14.76,14.22,14.69,2436400.0],["2024-01-11",14.54,14.57,14.02,14.16,2558900.0],["2024-01-12",14.38,14.55,13.8,13.81,1851500.0],["2024-01-16",13.75,14.13,13.62,14.05,2602000.0],["2024-01-17",13.65,13.74,13.28,13.4,3122100.0],["2024-01-18",13.56,13.9,13.32,13.83,2494800.0],["2024-01-19",13.86,14.03,13.61,13.93,1815100.0],["2024-01-22",14.08,14.45,14.01,14.42,3188900.0],["2024-01-23",14.74,14.82,14.14,14.44,2208200.0],["2024-01-24",14.56,14.59,13.95,14.02,2685300.0],["2024-01-25",14.41,14.64,13.91,13.98,2127400.0],["2024-01-26",14.14,14.21,13.87,13.89,1562900.0],["2024-01-29",13.84,14.09,13.65,14.01,2035500.0],["2024-01-30",13.8,13.98,13.66,13.66,1659900.0],["2024-01-31",13.52,13.77,13.13,13.17,2364800.0],["2024-02-01",13.3,13.83,13.07,13.68,3352800.0],["2024-02-02",13.37,13.64,13.14,13.51,2594700.0],["2024-02-05",13.26,13.26,12.96,13.07,2276100.0],["2024-02-06",13.0,13.34,12.9,13.27,2088000.0],["2024-02-07",13.23,13.25,12.93,13.01,3580300.0],["2024-02-08",13.05,13.51,12.92,13.45,2472200.0],["2024-02-09",13.52,13.84,13.38,13.79,2014200.0],["2024-02-12",13.83,14.33,13.83,14.3,2945800.0],["2024-02-13",13.51,13.84,13.42,13.53,5278800.0],["2024-02-14",14.4,15.11,14.08,15.1,9930500.0],["2024-02-15",15.38,15.44,14.72,14.93,4110200.0],["2024-02-16",14.7,14.94,14.5,14.82,3191400.0],["2024-02-20",14.57,14.67,14.51,14.59,2013300.0],["2024-02-21",14.4,14.47,14.17,14.34,1845000.0],["2024-02-22",14.25,14.42,14.15,14.26,1865200.0],["2024-02-23",14.25,14.75,14.18,14.42,2100900.0],["2024-02-26",14.36,14.43,14.13,14.14,2357300.0],["2024-02-27",14.42,14.59,14.13,14.4,2850800.0],["2024-02-28",14.19,14.53,14.12,14.26,2445500.0],["2024-02-29",14.46,14.49,14.0,14.24,2249400.0],["2024-03-01",14.27,14.56,13.95,14.3,2060000.0],["2024-03-04",14.46,14.47,14.09,14.2,1844500.0],["2024-03-05",14.05,14.19,13.92,13.92,1894500.0],["2024-03-06",14.04,14.09,13.82,13.87,1541400.0],["2024-03-07",14.0,14.12,13.82,13.98,1408200.0],["2024-03-08",14.19,14.49,14.02,14.15,2938900.0],["2024-03-11",14.04,14.34,13.97,14.08,1870700.0],["2024-03-12",14.04,14.52,13.85,14.0,2216000.0],["2024-03-13",13.97,14.3,13.63,13.9,2423100.0],["2024-03-14",13.83,13.85,13.3,13.4,2429800.0],["2024-03-15",13.33,13.94,13.31,13.91,4236200.0],["2024-03-18",13.88,14.08,13.69,13.89,1992600.0],["2024-03-19",13.79,14.45,13.76,14.39,2430000.0],["2024-03-20",15.4,16.57,14.88,15.66,13813800.0],["2024-03-21",15.65,15.75,15.21,15.58,3424500.0],["2024-03-22",15.52,15.92,15.5,15.76,2214500.0],["2024-03-25",15.89,16.16,15.59,15.62,1942300.0],["2024-03-26",15.85,16.04,15.58,15.62,1368600.0],["2024-03-27",15.74,16.18,15.68,16.14,2205200.0],["2024-03-28",16.13,16.39,16.08,16.17,1944900.0],["2024-04-01",16.21,16.63,16.12,16.47,2785000.0],["2024-04-02",16.1,16.28,15.98,16.25,2888900.0],["2024-04-03",16.11,16.43,16.07,16.39,1748900.0],["2024-04-04",16.68,16.75,16.05,16.25,2362300.0],["2024-04-05",16.19,16.58,16.16,16.45,2336800.0],["2024-04-08",16.6,16.75,16.23,16.3,1546400.0],["2024-04-09",16.34,16.55,16.23,16.49,1358800.0],["2024-04-10",15.77,16.27,15.67,16.23,1636400.0],["2024-04-11",16.3,16.36,16.04,16.32,1053900.0],["2024-04-12",16.13,16.29,15.85,16.0,1436800.0],["2024-04-15",16.05,16.26,15.63,15.7,1536700.0],["2024-04-16",15.55,15.69,15.37,15.6,1305100.0],["2024-04-17",15.71,15.89,15.62,15.67,1166600.0],["2024-04-18",15.77,16.09,15.38,15.41,1979000.0],["2024-04-19",15.31,15.67,15.31,15.6,1368900.0],["2024-04-22",15.69,15.95,15.61,15.82,1055900.0],["2024-04-23",15.96,16.29,15.89,16.17,1228400.0],["2024-04-24",16.07,16.26,16.03,16.18,1451600.0],["2024-04-25",15.92,16.01,15.64,15.72,1301700.0],["2024-04-26",15.78,16.22,15.68,15.85,951700.0],["2024-04-29",15.92,16.43,15.79,16.41,2109000.0],["2024-04-30",16.3,16.35,15.92,16.02,2506600.0],["2024-05-01",15.99,16.22,15.72,15.86,1391100.0],["2024-05-02",16.4,16.42,15.94,16.14,1130400.0],["2024-05-03",16.47,16.65,15.96,16.0,1160300.0],["2024-05-06",16.21,16.48,16.05,16.45,1163000.0],["2024-05-07",16.56,16.81,16.43,16.62,1955700.0],["2024-05-08",16.41,16.5,16.23,16.35,2371400.0],["2024-05-09",15.81,15.81,14.68,15.25,6666600.0],["2024-05-10",15.26,15.42,14.83,15.08,2730100.0],["2024-05-13",15.32,15.51,15.13,15.29,1730900.0],["2024-05-14",15.66,15.73,15.3,15.51,1538300.0],["2024-05-15",15.7,15.78,15.43,15.56,1068600.0],["2024-05-16",15.51,15.62,15.11,15.19,1434500.0],["2024-05-17",15.2,15.34,14.92,15.11,1292000.0],["2024-05-20",15.06,15.1,14.84,14.9,1970100.0],["2024-05-21",14.75,14.96,14.74,14.91,2326800.0],["2024-05-22",14.85,15.05,14.73,14.83,1388800.0],["2024-05-23",14.85,14.87,14.51,14.86,1755100.0],["2024-05-24",14.96,15.02,14.79,14.98,1722700.0],["2024-05-28",14.98,15.07,14.8,14.95,1707700.0],["2024-05-29",14.73,15.05,14.69,15.03,1759300.0],["2024-05-30",15.19,15.46,15.18,15.37,2652500.0],["2024-05-31",15.42,15.84,15.35,15.65,1814500.0],["2024-06-03",15.85,15.99,15.59,15.68,2187200.0],["2024-06-04",15.49,15.7,15.43,15.48,1804700.0],["2024-06-05",15.59,15.72,15.46,15.63,1272900.0],["2024-06-06",15.56,15.63,15.33,15.45,1887200.0],["2024-06-07",15.11,15.44,15.02,15.35,1068500.0],["2024-06-10",15.12,15.3,15.07,15.24,1112400.0],["2024-06-11",15.17,15.25,14.89,14.99,1579400.0],["2024-06-12",15.57,15.81,15.5,15.78,2131900.0],["2024-06-13",15.8,15.83,15.26,15.32,1568400.0],["2024-06-14",15.23,15.23,14.94,15.03,1694800.0],["2024-06-17",14.96,15.26,14.86,15.08,1840300.0],["2024-06-18",15.05,15.12,14.88,15.0,1332100.0],["2024-06-20",14.95,15.08,14.82,15.0,1340000.0],["2024-06-21",15.02,15.23,14.96,15.23,2937200.0],["2024-06-24",15.31,15.62,15.24,15.48,1845500.0],["2024-06-25",15.46,15.46,15.14,15.31,1701100.0],["2024-06-26",15.24,15.35,15.17,15.3,1064300.0],["2024-06-27",15.42,15.42,15.18,15.37,1174700.0],["2024-06-28",15.41,15.48,15.09,15.3,2901900.0],["2024-07-01",15.39,15.39,14.86,15.0,1933600.0],["2024-07-02",15.0,15.05,14.76,14.9,1720700.0],["2024-07-03",15.0,15.11,14.88,15.0,568200.0],["2024-07-05",14.78,14.96,14.68,14.82,1565500.0],["2024-07-08",14.92,15.01,14.6,14.63,1780400.0],["2024-07-09",14.56,14.58,14.02,14.06,2280200.0],["2024-07-10",14.08,14.11,13.82,13.92,2239600.0],["2024-07-11",14.33,14.78,14.27,14.7,2868300.0],["2024-07-12",14.94,15.06,14.79,14.96,1700900.0],["2024-07-15",15.03,15.21,14.9,14.92,1882000.0],["2024-07-16",15.09,15.63,14.94,15.59,1726400.0],["2024-07-17",15.42,15.92,15.42,15.74,1924000.0],["2024-07-18",15.65,16.22,15.48,15.54,1859100.0],["2024-07-19",15.49,15.62,15.19,15.31,1356600.0],["2024-07-22",15.44,15.53,15.0,15.52,992000.0],["2024-07-23",15.47,15.76,15.4,15.65,1176700.0],["2024-07-24",15.61,15.8,15.48,15.55,1800600.0],["2024-07-25",15.5,15.94,15.49,15.61,1565300.0],["2024-07-26",15.93,16.21,15.77,15.9,1805800.0],["2024-07-29",15.94,16.44,15.84,16.29,2653500.0],["2024-07-30",16.45,16.7,16.14,16.43,1809800.0],["2024-07-31",16.6,16.89,16.33,16.5,1991500.0],["2024-08-01",16.29,16.47,15.37,15.5,2155800.0],["2024-08-02",14.83,15.07,14.57,14.91,2402300.0],["2024-08-05",14.0,14.43,13.75,13.98,2293700.0],["2024-08-06",13.78,14.28,13.59,14.0,2132700.0],["2024-08-07",14.36,14.51,11.95,12.22,6160600.0],["2024-08-08",12.26,12.52,11.3,11.97,8968200.0],["2024-08-09",11.63,11.76,11.15,11.21,3708000.0],["2024-08-12",11.2,11.52,11.01,11.43,3914000.0],["2024-08-13",11.25,11.89,11.25,11.73,4151600.0],["2024-08-14",11.84,11.84,11.25,11.4,3891300.0],["2024-08-15",11.61,12.03,11.57,11.78,5208600.0],["2024-08-16",11.72,11.74,11.37,11.38,3360200.0],["2024-08-19",11.38,11.89,11.38,11.89,3104000.0],["2024-08-20",11.85,11.95,11.56,11.67,1671600.0],["2024-08-21",11.75,11.76,11.56,11.67,1744100.0],["2024-08-22",11.71,11.77,11.36,11.38,1863600.0],["2024-08-23",10.99,11.62,10.98,11.2,2819200.0],["2024-08-26",11.31,11.45,11.09,11.18,3650700.0],["2024-08-27",11.14,11.25,10.78,10.82,1969400.0],["2024-08-28",10.72,10.83,10.53,10.57,5156300.0],["2024-08-29",10.09,10.48,10.03,10.04,4808000.0],["2024-08-30",10.11,10.28,9.9,10.06,4367900.0],["2024-09-03",10.0,10.32,9.94,10.32,3213000.0],["2024-09-04",10.33,10.8,10.27,10.76,4332900.0],["2024-09-05",11.39,11.41,10.35,10.6,8671500.0],["2024-09-06",10.65,10.79,10.18,10.2,3958500.0],["2024-09-09",10.27,10.6,10.24,10.28,3414400.0],["2024-09-10",10.25,10.3,9.24,9.35,5953800.0],["2024-09-11",9.3,9.35,9.06,9.24,4134000.0],["2024-09-12",9.17,9.56,9.05,9.5,3152700.0],["2024-09-13",9.6,10.25,9.6,10.2,3577000.0],["2024-09-16",10.18,10.46,10.12,10.4,2684600.0],["2024-09-17",10.31,10.47,10.22,10.27,2823400.0],["2024-09-18",10.31,10.9,10.1,10.6,3011300.0],["2024-09-19",10.88,10.9,10.63,10.88,2005500.0],["2024-09-20",10.79,10.83,10.55,10.7,3695700.0],["2024-09-23",10.75,10.83,10.55,10.6,2315500.0],["2024-09-24",10.72,10.72,10.24,10.25,4324000.0],["2024-09-25",10.35,10.35,10.08,10.14,2008200.0],["2024-09-26",10.3,10.6,10.25,10.53,3092500.0],["2024-09-27",10.7,11.15,10.58,10.9,3648000.0],["2024-09-30",10.83,11.17,10.66,10.98,6298300.0],["2024-10-01",10.89,11.28,10.59,10.68,3908000.0],["2024-10-02",10.57,10.78,10.32,10.32,3284300.0],["2024-10-03",10.22,10.41,10.12,10.25,4043700.0],["2024-10-04",10.45,10.61,10.24,10.3,1640900.0],["2024-10-07",10.25,10.28,9.83,9.9,2304100.0],["2024-10-08",9.84,10.02,9.68,9.9,1613100.0],["2024-10-09",9.9,10.18,9.86,10.0,1886400.0],["2024-10-10",9.88,10.07,9.71,9.91,1840200.0],["2024-10-11",9.88,10.5,9.88,10.41,2126400.0],["2024-10-14",10.41,10.65,10.25,10.64,1885900.0],["2024-10-15",10.6,10.8,10.41,10.43,1572900.0],["2024-10-16",10.57,10.85,10.45,10.83,1424500.0],["2024-10-17",10.69,11.09,10.48,11.0,2081800.0],["2024-10-18",11.03,11.09,10.66,10.66,1567900.0],["2024-10-21",10.56,10.61,10.25,10.4,2886500.0],["2024-10-22",10.35,10.4,10.24,10.39,1333700.0],["2024-10-23",10.34,10.44,10.12,10.13,1624100.0],["2024-10-24",10.18,10.19,9.66,9.77,2708400.0],["2024-10-25",9.92,10.15,9.73,9.81,1466700.0],["2024-10-28",9.91,10.09,9.84,9.98,2472900.0],["2024-10-29",9.87,10.0,9.79,9.83,1897100.0],["2024-10-30",9.74,9.98,9.6,9.79,1893700.0],["2024-10-31",9.79,9.92,9.66,9.71,1861600.0],["2024-11-01",9.8,10.04,9.74,9.79,2095500.0],["2024-11-04",9.79,10.11,9.74,9.92,2186100.0],["2024-11-05",9.85,10.21,9.79,10.06,1663700.0],["2024-11-06",10.69,10.74,9.66,9.69,2219600.0],["2024-11-07",9.7,10.08,9.56,9.75,2524500.0],["2024-11-08",9.68,9.71,9.4,9.63,2274100.0],["2024-11-11",9.77,9.89,9.53,9.66,2399200.0],["2024-11-12",9.67,9.68,9.31,9.44,3141000.0],["2024-11-13",9.72,9.99,8.54,8.57,6795500.0],["2024-11-14",8.61,8.96,8.29,8.4,2890600.0],["2024-11-15",8.44,8.6,8.23,8.54,2568600.0],["2024-11-18",8.51,8.6,8.16,8.16,2634500.0],["2024-11-19",8.12,8.64,7.96,8.5,3214400.0],["2024-11-20",8.36,8.49,8.08,8.15,2507000.0],["2024-11-21",8.12,8.64,8.01,8.6,2648900.0],["2024-11-22",8.65,8.92,8.58,8.59,1710200.0],["2024-11-25",8.74,9.11,8.73,8.85,3159600.0],["2024-11-26",8.75,8.82,8.24,8.31,2487600.0],["2024-11-27",8.37,8.56,8.27,8.3,1529900.0],["2024-11-29",8.37,8.44,8.28,8.42,914400.0],["2024-12-02",8.36,8.68,8.25,8.56,1950400.0],["2024-12-03",8.57,8.57,8.18,8.21,2470500.0],["2024-12-04",8.16,8.33,8.11,8.28,2114200.0],["2024-12-05",8.28,8.34,8.02,8.06,2204200.0],["2024-12-06",8.14,8.25,7.93,8.02,2285900.0],["2024-12-09",8.1,8.5,8.08,8.3,2574200.0],["2024-12-10",8.26,8.37,8.08,8.18,1699600.0],["2024-12-11",8.35,8.48,8.18,8.26,2028800.0],["2024-12-12",8.23,8.23,7.98,8.01,1584700.0],["2024-12-13",7.95,8.03,7.76,7.92,2003000.0],["2024-12-16",7.9,8.17,7.8,7.94,2875900.0],["2024-12-17",7.92,8.05,7.73,8.02,2490500.0],["2024-12-18",8.02,8.2,7.52,7.52,3008100.0],["2024-12-19",7.6,7.72,7.25,7.29,2399300.0],["2024-12-20",7.23,7.61,7.22,7.45,5562900.0],["2024-12-23",7.42,7.79,7.4,7.77,2877400.0],["2024-12-24",7.76,7.82,7.62,7.8,1146000.0],["2024-12-26",7.75,8.04,7.68,8.02,2069000.0],["2024-12-27",7.95,8.02,7.68,7.72,2134100.0],["2024-12-30",7.61,7.77,7.47,7.67,2131600.0],["2024-12-31",7.75,7.99,7.66,7.86,2144900.0],["2025-01-02",8.64,9.3,8.64,9.0,8794800.0],["2025-01-03",8.96,9.41,8.78,9.38,3998600.0],["2025-01-06",9.66,9.7,8.9,9.05,4114900.0],["2025-01-07",8.98,9.16,8.8,8.92,2013600.0],["2025-01-08",8.78,8.81,8.41,8.64,2046200.0],["2025-01-10",8.53,8.65,8.38,8.44,2163900.0],["2025-01-13",8.41,8.47,8.19,8.31,2400500.0],["2025-01-14",8.38,8.49,7.95,8.14,3098000.0],["2025-01-15",8.44,8.45,8.03,8.13,2903400.0],["2025-01-16",8.06,8.48,7.95,8.09,2857700.0],["2025-01-17",8.25,8.28,8.03,8.06,1597200.0],["2025-01-21",8.14,8.61,8.0,8.58,2844900.0],["2025-01-22",8.54,8.56,8.27,8.38,2544000.0],["2025-01-23",8.28,8.29,7.91,8.08,3014500.0],["2025-01-24",8.08,8.14,7.95,8.02,2056900.0],["2025-01-27",8.03,8.31,7.85,8.06,2662600.0],["2025-01-28",8.01,8.25,7.89,8.2,3192700.0],["2025-01-29",8.22,8.32,7.95,7.98,2612700.0],["2025-01-30",8.01,8.33,7.98,8.16,2757400.0],["2025-01-31",8.1,8.17,7.77,7.86,2833700.0],["2025-02-03",7.68,8.01,7.6,7.79,3290700.0],["2025-02-04",7.75,8.04,7.65,8.04,2798100.0],["2025-02-05",8.16,8.19,7.94,8.09,1915600.0],["2025-02-06",8.12,8.29,7.95,8.0,1697300.0],["2025-02-07",7.99,8.0,7.58,7.58,2257100.0],["2025-02-10",7.66,7.66,7.29,7.3,2924800.0],["2025-02-11",7.28,7.61,7.16,7.59,2202300.0],["2025-02-12",7.5,7.51,7.24,7.25,3163400.0],["2025-02-13",7.33,7.59,7.13,7.58,3476800.0],["2025-02-14",7.73,7.83,7.19,7.27,2795400.0],["2025-02-18",7.28,7.54,7.18,7.47,3008900.0],["2025-02-19",7.41,7.52,7.32,7.35,1761500.0],["2025-02-20",7.34,7.46,7.22,7.23,1915500.0],["2025-02-21",7.38,7.44,6.98,7.01,2690500.0],["2025-02-24",7.08,7.13,6.68,6.7,5669500.0],["2025-02-25",6.41,6.95,6.11,6.68,6867600.0],["2025-02-26",6.7,6.9,6.56,6.8,5477500.0],["2025-02-27",6.81,6.89,6.5,6.52,3322700.0],["2025-02-28",6.49,6.66,6.41,6.53,3114700.0],["2025-03-03",6.55,6.58,6.12,6.21,3691400.0],["2025-03-04",6.1,6.16,5.95,6.09,3405000.0],["2025-03-05",6.1,6.22,5.9,6.2,5009200.0],["2025-03-06",6.14,6.42,6.09,6.11,6267700.0],["2025-03-07",6.11,6.37,6.06,6.31,5132400.0],["2025-03-10",6.21,6.36,5.96,5.98,3178900.0],["2025-03-11",6.0,6.06,5.59,5.67,3435100.0],["2025-03-12",5.72,6.16,5.65,6.14,3369500.0],["2025-03-13",6.17,6.42,6.04,6.17,2741200.0],["2025-03-14",6.34,6.34,6.02,6.17,2240300.0],["2025-03-17",6.13,6.46,6.13,6.37,2969400.0],["2025-03-18",6.35,6.38,6.05,6.23,2471100.0],["2025-03-19",6.21,6.53,6.21,6.48,2160100.0],["2025-03-20",6.42,6.75,6.33,6.61,2287500.0],["2025-03-21",6.49,6.91,6.41,6.75,4093000.0],["2025-03-24",6.86,6.97,6.78,6.91,2601200.0],["2025-03-25",6.91,6.95,6.78,6.83,2177700.0],["2025-03-26",6.83,6.96,6.68,6.79,1969900.0],["2025-03-27",6.77,6.92,6.75,6.9,1553100.0],["2025-03-28",6.79,6.86,6.49,6.53,1682100.0],["2025-03-31",6.36,6.63,6.3,6.59,2786800.0],["2025-04-01",6.61,6.61,6.27,6.3,1551700.0],["2025-04-02",6.17,6.76,6.16,6.73,2000000.0],["2025-04-03",6.26,6.37,5.89,6.02,2670400.0],["2025-04-04",5.79,6.27,5.45,6.27,4323900.0],["2025-04-07",5.97,6.36,5.46,5.71,7933600.0],["2025-04-08",5.85,6.06,5.42,5.57,5736200.0],["2025-04-09",5.48,6.53,5.48,6.34,5872100.0],["2025-04-10",6.33,6.45,5.99,6.27,3825100.0],["2025-04-11",6.24,6.28,5.81,6.27,4216300.0],["2025-04-14",6.41,6.5,6.16,6.32,2504900.0],["2025-04-15",6.26,6.43,6.14,6.2,2089700.0],["2025-04-16",6.17,6.37,6.09,6.15,2309200.0],["2025-04-17",6.1,6.21,6.05,6.19,2688700.0],["2025-04-21",6.13,6.4,6.0,6.38,2614900.0],["2025-04-22",6.41,6.6,6.31,6.56,2292000.0],["2025-04-23",6.83,6.89,6.46,6.6,2482700.0],["2025-04-24",6.69,6.89,6.63,6.84,1790100.0],["2025-04-25",6.77,6.77,6.56,6.71,1343700.0],["2025-04-28",6.7,6.87,6.67,6.79,2002000.0],["2025-04-29",6.72,6.8,6.6,6.73,2519600.0],["2025-04-30",6.51,6.65,6.35,6.61,2291700.0],["2025-05-01",6.66,6.78,6.57,6.66,1854800.0],["2025-05-02",6.76,6.9,6.65,6.85,1830900.0],["2025-05-05",6.74,6.95,6.72,6.81,1668400.0],["2025-05-06",6.73,6.89,6.67,6.87,1588000.0],["2025-05-07",6.94,7.04,6.85,6.97,2147200.0],["2025-05-08",7.05,7.29,6.93,7.18,2979000.0],["2025-05-09",7.1,7.42,7.07,7.34,2074800.0],["2025-05-12",7.65,8.05,7.57,7.9,4812800.0],["2025-05-13",7.8,7.81,6.54,6.55,7340900.0],["2025-05-14",6.55,6.6,6.19,6.58,4179200.0],["2025-05-15",6.51,6.77,6.51,6.62,2521900.0],["2025-05-16",6.85,7.07,6.75,7.0,3439500.0],["2025-05-19",6.8,6.89,6.57,6.57,2580200.0],["2025-05-20",6.62,6.92,6.55,6.78,2757100.0],["2025-05-21",6.64,6.68,6.2,6.22,3182700.0],["2025-05-22",6.18,6.4,6.11,6.33,2276000.0],["2025-05-23",6.11,6.27,6.08,6.25,1867900.0],["2025-05-27",6.38,6.45,6.26,6.39,2403900.0],["2025-05-28",6.38,6.41,6.19,6.2,2127300.0],["2025-05-29",6.25,6.42,6.21,6.41,2179400.0],["2025-05-30",6.32,6.45,6.23,6.34,2136800.0],["2025-06-02",6.25,6.33,5.95,5.96,3008500.0],["2025-06-03",5.9,6.19,5.87,6.17,2804300.0],["2025-06-04",6.19,6.59,6.1,6.53,2621000.0],["2025-06-05",6.5,6.54,6.36,6.44,2305900.0],["2025-06-06",6.54,6.62,6.39,6.43,1972300.0],["2025-06-09",6.84,7.49,6.81,7.39,3902400.0],["2025-06-10",7.44,7.9,7.43,7.7,4555900.0],["2025-06-11",7.85,7.88,7.69,7.81,2444600.0],["2025-06-12",7.75,8.07,7.65,7.9,2813500.0],["2025-06-13",7.74,8.07,7.64,7.74,2788900.0],["2025-06-16",7.9,8.48,7.73,8.41,4121200.0],["2025-06-17",8.24,8.45,8.16,8.4,3293200.0],["2025-06-18",8.36,8.61,8.28,8.36,2652600.0],["2025-06-20",8.4,8.53,8.26,8.31,2683000.0],["2025-06-23",8.19,8.48,8.07,8.41,2246800.0],["2025-06-24",8.38,8.5,8.1,8.11,2091600.0],["2025-06-25",8.04,8.15,7.85,7.88,2193900.0],["2025-06-26",7.9,8.05,7.84,7.99,2453400.0],["2025-06-27",8.04,8.19,7.98,8.11,3696600.0],["2025-06-30",8.15,8.16,8.0,8.05,2145300.0],["2025-07-01",7.98,8.87,7.93,8.67,3511200.0],["2025-07-02",8.7,9.27,8.69,9.23,2928800.0],["2025-07-03",9.22,9.38,9.01,9.08,1745800.0],["2025-07-07",8.94,8.99,8.57,8.64,2429200.0],["2025-07-08",8.7,8.97,8.56,8.74,2886000.0],["2025-07-09",8.82,8.87,8.5,8.83,1996200.0],["2025-07-10",8.83,9.15,8.74,9.1,2118000.0],["2025-07-11",8.95,9.05,8.7,8.86,3534500.0],["2025-07-14",8.95,9.09,8.82,8.98,2499100.0],["2025-07-15",9.0,9.09,8.77,8.78,1843900.0],["2025-07-16",8.87,8.91,8.67,8.85,1701700.0],["2025-07-17",8.84,9.48,8.82,9.4,2383400.0],["2025-07-18",9.59,9.8,9.22,9.24,2912300.0],["2025-07-21",9.3,9.32,9.11,9.27,2083700.0],["2025-07-22",9.32,9.66,9.32,9.65,2755300.0],["2025-07-23",9.77,9.99,9.67,9.99,3488700.0],["2025-07-24",9.84,10.05,9.63,9.7,3303100.0],["2025-07-25",9.79,9.98,9.7,9.89,3244800.0],["2025-07-28",9.94,9.99,9.74,9.8,1878100.0],["2025-07-29",9.84,9.86,9.49,9.63,2183300.0],["2025-07-30",9.59,9.73,9.2,9.3,2476700.0],["2025-07-31",9.21,9.43,9.01,9.25,2653900.0],["2025-08-01",8.74,9.12,8.06,8.12,5351800.0],["2025-08-04",8.18,8.69,8.16,8.58,2229600.0],["2025-08-05",8.7,9.16,8.63,8.99,3317800.0],["2025-08-06",9.12,9.13,8.47,8.79,4016900.0],["2025-08-07",9.71,10.24,9.18,9.56,6423700.0],["2025-08-08",9.77,9.82,8.56,8.6,3344000.0],["2025-08-11",8.65,8.72,8.0,8.2,2921200.0],["2025-08-12",8.29,8.78,8.21,8.73,3041100.0],["2025-08-13",8.71,9.73,8.71,9.68,3819200.0],["2025-08-14",9.44,9.9,9.32,9.88,3470300.0],["2025-08-15",10.0,10.11,9.71,9.86,2530700.0],["2025-08-18",9.92,9.97,9.64,9.81,2923700.0],["2025-08-19",9.86,10.04,9.62,9.72,2362600.0],["2025-08-20",9.64,9.74,9.35,9.39,2283600.0],["2025-08-21",9.25,9.43,9.12,9.29,2121900.0],["2025-08-22",9.32,9.88,9.3,9.76,2386200.0],["2025-08-25",9.77,9.77,9.53,9.68,1856700.0],["2025-08-26",9.68,10.08,9.59,9.89,2826700.0],["2025-08-27",9.8,9.94,9.76,9.8,2366400.0],["2025-08-28",9.86,9.94,9.45,9.76,2234600.0],["2025-08-29",9.78,9.81,9.42,9.56,1991300.0],["2025-09-02",9.43,9.56,9.31,9.43,1662000.0],["2025-09-03",9.33,9.43,9.13,9.2,1587500.0],["2025-09-04",9.23,9.3,9.06,9.12,2204100.0],["2025-09-05",9.17,9.55,9.1,9.23,1711300.0],["2025-09-08",9.26,9.49,9.09,9.44,2068000.0],["2025-09-09",9.4,9.5,9.12,9.13,1954200.0],["2025-09-10",9.05,9.29,8.98,9.27,2455200.0],["2025-09-11",9.34,9.7,9.3,9.67,2155400.0],["2025-09-12",9.58,9.67,9.34,9.55,2012600.0],["2025-09-15",9.58,9.7,9.45,9.61,1922500.0],["2025-09-16",9.64,9.7,9.5,9.61,1969100.0],["2025-09-17",9.65,9.86,9.15,9.16,2419100.0],["2025-09-18",9.26,9.54,9.16,9.5,1924500.0],["2025-09-19",9.47,9.57,9.19,9.29,3299600.0],["2025-09-22",9.28,9.34,9.17,9.22,1924300.0],["2025-09-23",9.38,9.52,9.07,9.1,2535900.0],["2025-09-24",9.16,9.34,9.13,9.18,1649400.0],["2025-09-25",9.11,9.21,8.96,9.2,1884000.0],["2025-09-26",9.25,9.52,9.15,9.47,1541100.0],["2025-09-29",9.56,9.56,9.25,9.48,2069600.0],["2025-09-30",9.46,9.51,9.23,9.5,1744500.0],["2025-10-01",9.53,9.81,9.47,9.79,1882400.0],["2025-10-02",9.84,9.92,9.56,9.69,1840000.0],["2025-10-03",9.78,10.08,9.7,9.92,2493400.0],["2025-10-06",9.96,9.99,9.42,9.43,1483900.0],["2025-10-07",9.49,9.53,9.07,9.13,2783500.0],["2025-10-08",9.16,9.21,8.9,9.07,1802200.0],["2025-10-09",9.03,9.2,8.81,8.95,2193300.0],["2025-10-10",8.92,9.0,8.39,8.39,1789800.0],["2025-10-13",8.57,8.89,8.47,8.88,1493900.0],["2025-10-14",8.74,9.53,8.65,9.39,2219100.0],["2025-10-15",9.5,9.73,9.29,9.3,1622200.0],["2025-10-16",9.33,9.33,9.11,9.24,1740600.0],["2025-10-17",9.05,9.28,9.04,9.13,1276800.0],["2025-10-20",9.21,9.37,9.19,9.27,1451800.0],["2025-10-21",9.17,9.57,9.13,9.51,1488800.0],["2025-10-22",9.9,10.02,9.7,9.91,2368100.0],["2025-10-23",9.91,10.01,9.81,10.0,1396100.0],["2025-10-24",10.05,10.13,9.86,10.07,1900500.0],["2025-10-27",10.13,10.2,9.92,10.02,1580700.0],["2025-10-28",10.0,10.0,9.67,9.9,1605100.0],["2025-10-29",9.74,9.91,9.38,9.51,1619400.0],["2025-10-30",9.33,9.53,9.17,9.17,2061400.0],["2025-10-31",9.12,9.43,8.99,9.41,2796300.0],["2025-11-03",9.3,9.3,8.86,8.95,2680200.0],["2025-11-04",8.86,9.02,8.71,8.81,2558800.0],["2025-11-05",8.9,9.29,8.8,9.26,1687400.0],["2025-11-06",9.35,9.49,9.17,9.27,3293600.0],["2025-11-07",9.85,10.67,9.56,10.6,6577000.0],["2025-11-10",10.86,10.98,10.39,10.55,4800000.0],["2025-11-11",10.59,10.61,10.34,10.35,2230600.0],["2025-11-12",10.4,10.81,10.4,10.6,2332300.0],["2025-11-13",10.58,10.63,10.44,10.58,2191400.0],["2025-11-14",10.43,11.6,10.31,11.27,8664900.0],["2025-11-17",11.19,11.43,10.83,10.88,4888700.0],["2025-11-18",10.82,11.09,10.16,10.29,4189100.0],["2025-11-19",10.21,10.21,9.24,9.36,4109300.0],["2025-11-20",9.41,9.94,9.41,9.73,3241500.0],["2025-11-21",9.77,10.25,9.68,10.11,3040500.0],["2025-11-24",10.06,11.31,9.94,11.13,5343000.0],["2025-11-25",11.25,11.91,11.16,11.69,4226800.0],["2025-11-26",11.77,12.96,11.77,12.72,5238400.0],["2025-11-28",12.72,13.0,12.55,12.88,2473500.0],["2025-12-01",12.65,12.78,12.24,12.37,2894600.0],["2025-12-02",12.55,12.55,12.28,12.35,3405200.0],["2025-12-03",12.41,12.43,12.11,12.21,2640100.0],["2025-12-04",12.06,12.17,11.73,11.81,3550600.0],["2025-12-05",11.84,12.05,11.49,11.51,3035800.0],["2025-12-08",11.59,11.67,11.11,11.19,2249000.0],["2025-12-09",11.01,11.52,10.97,11.35,2504900.0],["2025-12-10",11.32,11.74,11.32,11.5,2367100.0],["2025-12-11",11.61,12.15,11.55,11.63,2329700.0],["2025-12-12",11.74,11.77,11.33,11.4,2205900.0],["2025-12-15",11.52,11.66,11.36,11.53,2097600.0],["2025-12-16",11.49,11.64,11.24,11.41,2157200.0],["2025-12-17",11.39,11.72,11.29,11.68,2634000.0],["2025-12-18",11.88,12.06,11.6,11.89,3985400.0],["2025-12-19",11.86,12.35,11.85,12.2,6931600.0],["2025-12-22",12.21,12.35,11.72,11.82,2742900.0],["2025-12-23",11.8,12.02,11.67,11.93,1736400.0],["2025-12-24",12.0,12.0,11.76,11.87,618200.0],["2025-12-26",11.94,11.97,11.72,11.74,1336500.0],["2025-12-29",11.65,11.85,11.6,11.83,1428500.0],["2025-12-30",11.85,12.0,11.76,11.96,1649400.0],["2025-12-31",11.95,12.02,11.64,11.67,1722000.0],["2026-01-02",11.77,11.77,11.52,11.72,2003500.0],["2026-01-05",11.85,12.9,11.69,12.87,3379700.0],["2026-01-06",13.12,13.34,12.92,13.17,3686300.0],["2026-01-07",13.1,13.36,12.69,13.2,2709300.0],["2026-01-08",13.17,13.64,13.04,13.58,2369600.0],["2026-01-09",13.62,13.86,13.43,13.77,2233800.0],["2026-01-12",13.78,14.2,13.56,14.17,3094100.0],["2026-01-13",14.02,14.37,13.94,14.15,2628000.0],["2026-01-14",14.15,14.65,14.09,14.6,2361600.0],["2026-01-15",14.75,15.02,14.45,14.68,3928400.0],["2026-01-16",14.81,15.26,14.67,15.14,2844700.0],["2026-01-20",14.8,15.02,14.6,14.69,2165300.0],["2026-01-21",14.83,15.48,14.74,15.48,3610800.0],["2026-01-22",16.0,16.65,15.7,15.81,5891700.0],["2026-01-23",15.82,16.0,15.34,15.6,3863500.0],["2026-01-26",15.6,15.86,15.34,15.38,3615500.0],["2026-01-27",15.03,15.53,14.79,15.0,4335900.0],["2026-01-28",14.94,15.23,14.78,14.79,2707900.0],["2026-01-29",14.7,14.81,14.37,14.53,3043800.0],["2026-01-30",14.08,14.62,14.06,14.35,2709700.0],["2026-02-02",14.35,14.66,14.26,14.33,2073600.0],["2026-02-03",14.35,14.68,14.22,14.48,2933600.0],["2026-02-04",14.63,15.03,14.39,14.69,2849200.0],["2026-02-05",14.56,14.77,14.26,14.55,3151200.0],["2026-02-06",15.05,15.17,14.74,15.01,3149500.0],["2026-02-09",15.0,15.16,14.59,14.92,1838400.0],["2026-02-10",15.0,15.14,14.62,14.65,3518000.0],["2026-02-11",14.68,15.06,14.57,15.06,3945200.0],["2026-02-12",15.17,15.5,14.61,14.82,5575300.0],["2026-02-13",13.26,13.26,12.26,12.59,9238400.0],["2026-02-17",12.48,13.91,12.45,13.42,5699600.0],["2026-02-18",13.25,13.77,13.18,13.49,3174900.0],["2026-02-19",13.44,14.21,13.41,14.07,3338900.0],["2026-02-20",13.96,14.76,13.87,14.6,5962300.0],["2026-02-23",14.46,14.58,13.73,13.9,2518300.0],["2026-02-24",14.08,14.16,13.63,13.71,3171300.0],["2026-02-25",13.74,13.91,13.45,13.79,1992900.0],["2026-02-26",13.73,14.17,13.73,13.99,3396200.0],["2026-02-27",13.76,14.15,13.74,14.06,2837000.0],["2026-03-02",13.85,14.27,13.74,14.2,2982200.0],["2026-03-03",13.63,14.34,13.53,14.13,2150400.0],["2026-03-04",14.52,14.58,14.11,14.34,2079200.0],["2026-03-05",14.21,14.48,13.8,13.93,2290900.0],["2026-03-06",13.6,13.84,12.88,12.95,3630700.0],["2026-03-09",12.53,13.36,12.34,13.34,3289400.0],["2026-03-10",13.64,13.88,13.06,13.64,2184800.0],["2026-03-11",13.51,13.96,13.35,13.9,2833300.0],["2026-03-12",13.62,13.69,13.08,13.15,2630600.0],["2026-03-13",13.35,13.63,13.15,13.38,2523000.0],["2026-03-16",13.88,13.91,13.24,13.25,2179300.0],["2026-03-17",13.49,13.84,13.35,13.72,2347900.0],["2026-03-18",13.63,13.91,13.44,13.61,1950200.0],["2026-03-19",13.38,13.86,13.36,13.7,3145000.0],["2026-03-20",13.71,13.79,12.96,13.14,4351900.0],["2026-03-23",13.5,13.77,13.38,13.42,2773800.0],["2026-03-24",13.32,13.77,13.15,13.67,1551800.0],["2026-03-25",13.85,13.95,13.46,13.64,1307800.0],["2026-03-26",13.55,13.76,13.3,13.37,1616400.0],["2026-03-27",13.36,13.61,13.31,13.5,2320500.0],["2026-03-30",13.58,13.75,13.13,13.26,2427200.0],["2026-03-31",13.47,14.11,13.45,13.88,2250900.0],["2026-04-01",13.98,14.19,13.81,13.82,1483000.0],["2026-04-02",13.54,14.06,13.39,13.87,1498900.0],["2026-04-06",13.8,14.28,13.78,14.18,2822700.0],["2026-04-07",14.12,14.23,13.9,14.01,1782600.0],["2026-04-08",14.59,14.73,14.44,14.46,3394200.0],["2026-04-09",14.38,14.87,14.33,14.5,2123200.0],["2026-04-10",14.47,14.47,13.94,14.1,1532700.0],["2026-04-13",14.0,14.15,13.88,14.0,1562500.0],["2026-04-14",14.03,14.47,14.01,14.34,1750300.0],["2026-04-15",14.28,14.39,13.52,13.93,4301500.0],["2026-04-16",13.85,14.38,13.78,14.3,2925700.0],["2026-04-17",14.5,15.53,14.5,15.36,5941200.0],["2026-04-20",15.08,15.24,14.95,15.2,1787700.0],["2026-04-21",15.2,15.44,15.1,15.11,1522500.0],["2026-04-22",15.28,15.36,15.0,15.23,1795400.0],["2026-04-23",15.34,15.57,14.86,15.14,1282100.0],["2026-04-24",15.12,15.35,14.97,15.31,1292600.0],["2026-04-27",15.37,15.53,15.02,15.05,2248100.0],["2026-04-28",15.14,15.44,14.89,15.43,2867900.0],["2026-04-29",15.34,15.54,15.01,15.16,1871100.0],["2026-04-30",15.21,15.51,15.04,15.3,1856600.0],["2026-05-01",15.37,15.53,15.13,15.16,2560100.0],["2026-05-04",15.07,15.12,13.99,14.25,3854800.0],["2026-05-05",14.41,14.75,14.33,14.59,2263000.0],["2026-05-06",14.81,14.99,14.54,14.78,4973700.0],["2026-05-07",14.85,14.9,14.55,14.77,4995700.0],["2026-05-08",15.97,17.7,15.74,17.52,8090300.0],["2026-05-11",17.54,18.0,16.08,16.11,4136300.0],["2026-05-12",15.81,15.87,14.98,15.73,4521600.0],["2026-05-13",15.7,15.78,15.28,15.34,2454800.0],["2026-05-14",15.35,15.6,15.08,15.22,2009500.0],["2026-05-15",15.01,15.62,14.87,15.23,2224500.0],["2026-05-18",15.43,15.54,14.87,14.9,2243900.0],["2026-05-19",14.85,15.18,14.26,14.96,2766000.0],["2026-05-20",15.08,15.75,14.91,15.56,2619600.0],["2026-05-21",15.43,15.93,15.18,15.88,2863700.0],["2026-05-22",15.84,15.89,15.16,15.38,6561600.0],["2026-05-26",15.5,15.61,15.0,15.52,3118800.0],["2026-05-27",15.63,16.33,15.6,15.77,3954900.0],["2026-05-28",15.67,15.87,15.46,15.75,1973400.0],["2026-05-29",15.75,15.8,15.23,15.4,2550600.0],["2026-06-01",15.34,15.46,14.89,15.24,2432900.0],["2026-06-02",15.12,15.47,14.96,15.09,1648900.0],["2026-06-03",15.0,15.23,14.83,15.01,1502200.0],["2026-06-04",15.01,15.1,14.92,15.0,1648400.0],["2026-06-05",14.95,14.99,14.5,14.8,1756400.0],["2026-06-08",14.9,15.79,14.69,15.64,3711600.0],["2026-06-09",15.79,16.11,15.48,16.0,2531800.0],["2026-06-10",15.9,16.35,15.74,16.26,1821400.0],["2026-06-11",16.43,16.9,16.23,16.79,2586300.0],["2026-06-12",16.83,17.39,16.76,17.38,2367600.0],["2026-06-15",17.81,17.82,16.77,17.08,2151300.0],["2026-06-16",17.15,17.26,16.75,16.81,1997500.0],["2026-06-17",16.8,17.74,16.79,17.2,3081600.0],["2026-06-18",17.65,18.51,17.55,18.22,4652900.0],["2026-06-22",18.0,18.36,17.85,18.02,3152300.0],["2026-06-23",17.53,18.2,17.53,17.92,2321000.0],["2026-06-24",18.01,18.26,17.95,18.08,2512400.0],["2026-06-25",18.2,18.63,18.2,18.48,1600100.0],["2026-06-26",18.68,19.28,18.51,19.25,5380200.0],["2026-06-29",19.12,19.36,18.86,19.21,1992800.0],["2026-06-30",18.99,19.15,18.75,18.79,1836000.0],["2026-07-01",18.09,18.99,18.08,18.64,1827400.0],["2026-07-02",18.61,18.75,17.95,18.26,1815100.0],["2026-07-06",18.26,18.465,18.1,18.28,2286022.310816],["2026-07-07",18.13,18.535,18.08,18.17,1766271.101491],["2026-07-08",18.07,18.14,17.74,18.07,1750462.69356],["2026-07-09",18.16,18.485,18.11,18.47,1173342.609963],["2026-07-10",18.27,18.72,18.27,18.4,1269638.074071],["2026-07-13",18.34,18.705,18.3,18.47,2229410.126664],["2026-07-14",18.72,19.14,18.39,18.98,1978898.605384],["2026-07-15",18.94,19.785,18.91,19.66,2612336.051158],["2026-07-16",19.55,20.28,19.28,19.45,1790567.600769],["2026-07-17",19.21,19.76,19.15,19.38,1228420.615341],["2026-07-20",19.34,19.48,18.83,18.92,1444990.308042],["2026-07-21",18.95,19.34,18.35,18.36,2734153.996437],["2026-07-22",18.33,18.64,18.28,18.36,2020852.247742],["2026-07-23",17.9,18.3,17.6846,17.91,2073190.834596],["2026-07-24",18.17,18.2607,17.9,18.16,1137707.919254],["2026-07-27",18.31,18.46,18.085,18.27,2013514.290438],["2026-07-28",18.29,18.4,17.84,18.25,1395876.285183],["2026-07-29",18.32,18.735,18.06,18.24,2532648.442813],["2026-07-30",18.51,18.895,18.46,18.53,1912884.931714],["2026-07-31",18.79,18.815,18.44,18.46,1154299.157603],["2026-08-03",18.52,19.285,18.52,19.09,2217627.507319],["2026-08-04",19.09,19.85,19.07,19.57,2976317.41264],["2026-08-05",19.2,19.76,18.3,19.11,3611253.430732],["2026-08-06",18.71,18.935,17.265,17.38,2999090.920272],["2026-08-07",17.23,18.015,17.21,17.59,1801573.23046],["2026-08-10",17.6,17.74,17.27,17.33,335137.288782],["2026-08-11",16.85,17.21,16.76,16.86,1733897.134868],["2026-08-12",17.09,17.17,16.47333,16.53,1660367.748171],["2026-08-13",16.6,16.91,16.42,16.5,2163487.01716],["2026-08-14",16.41,16.84,16.36,16.48,1469717.096764]]}