{"t":"GEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-27",2.0047,2.029,2.0047,2.0169,423600.0],["1996-11-29",2.0169,2.029,2.0169,2.029,40700.0],["1996-12-02",2.029,2.029,2.0169,2.029,67700.0],["1996-12-03",2.029,2.0533,2.0169,2.0533,69500.0],["1996-12-04",2.0533,2.0533,2.0169,2.029,151100.0],["1996-12-05",2.029,2.0412,2.0169,2.0169,66900.0],["1996-12-06",2.0169,2.0169,2.0047,2.0169,123200.0],["1996-12-09",2.0047,2.029,2.0047,2.029,61400.0],["1996-12-10",2.029,2.029,2.0169,2.0169,78200.0],["1996-12-11",2.0169,2.0169,2.0047,2.0169,57100.0],["1996-12-12",2.0047,2.0169,2.0047,2.0047,128500.0],["1996-12-13",2.0047,2.0169,2.0047,2.0047,96700.0],["1996-12-16",2.0169,2.0169,2.0047,2.0169,64600.0],["1996-12-17",2.0047,2.0169,2.0047,2.0169,77800.0],["1996-12-18",2.0169,2.0169,2.0047,2.0169,45200.0],["1996-12-19",2.0169,2.0169,2.0047,2.0047,40700.0],["1996-12-20",2.0169,2.0169,2.0047,2.0047,38400.0],["1996-12-23",2.0169,2.029,2.0047,2.0169,66100.0],["1996-12-24",2.0169,2.0169,2.0047,2.0047,29300.0],["1996-12-26",2.0047,2.0169,2.0047,2.0047,31200.0],["1996-12-27",2.0047,2.0169,2.0047,2.0047,15400.0],["1996-12-30",2.0047,2.0169,2.0047,2.0169,63200.0],["1996-12-31",2.0169,2.0169,1.9683,1.9926,46900.0],["1997-01-02",1.9926,2.0047,1.9804,1.9804,21800.0],["1997-01-03",1.9926,2.0047,1.9926,2.0047,20400.0],["1997-01-06",2.0169,2.0169,1.9926,2.0047,61000.0],["1997-01-07",2.0047,2.0047,1.9926,1.9926,38800.0],["1997-01-08",2.0047,2.0047,1.9926,1.9926,76000.0],["1997-01-09",2.0047,2.0169,1.9926,2.0169,77500.0],["1997-01-10",2.0047,2.0169,1.9926,2.0047,57700.0],["1997-01-13",2.0047,2.0169,1.9926,2.0047,74000.0],["1997-01-14",2.0047,2.0169,2.0047,2.0047,92900.0],["1997-01-15",2.0047,2.0169,2.0047,2.0047,66800.0],["1997-01-16",2.0169,2.029,2.0047,2.029,114800.0],["1997-01-17",2.029,2.0776,2.029,2.0655,133000.0],["1997-01-20",2.0655,2.0655,2.0169,2.0533,91900.0],["1997-01-21",2.0412,2.0655,2.029,2.0655,111300.0],["1997-01-22",2.0655,2.0655,2.0169,2.029,77700.0],["1997-01-23",2.0412,2.0533,2.029,2.029,66200.0],["1997-01-24",2.029,2.0412,2.0169,2.0412,46400.0],["1997-01-27",2.029,2.0412,2.0047,2.029,32200.0],["1997-01-28",2.0169,2.0412,2.0047,2.0412,57800.0],["1997-01-29",2.029,2.0412,2.0047,2.0169,50500.0],["1997-01-30",2.0047,2.029,2.0047,2.0047,33400.0],["1997-01-31",2.0047,2.029,2.0047,2.029,45600.0],["1997-02-03",2.029,2.029,2.0047,2.0169,26500.0],["1997-02-04",2.0047,2.029,2.0047,2.029,44900.0],["1997-02-05",2.0169,2.0412,2.0169,2.029,54000.0],["1997-02-06",2.029,2.0412,2.0169,2.029,40000.0],["1997-02-07",2.0169,2.0412,2.0169,2.029,38600.0],["1997-02-10",2.0169,2.029,2.0047,2.0169,34400.0],["1997-02-11",2.0169,2.029,2.0047,2.0047,40500.0],["1997-02-12",2.0047,2.029,2.0047,2.0169,45900.0],["1997-02-13",2.0047,2.029,2.0047,2.0047,84200.0],["1997-02-14",2.0047,2.029,2.0047,2.0169,41100.0],["1997-02-18",2.0169,2.029,2.0047,2.0047,31100.0],["1997-02-19",2.0169,2.029,2.0047,2.0047,47800.0],["1997-02-20",2.0047,2.029,2.0047,2.029,57300.0],["1997-02-21",2.0169,2.0412,2.0169,2.029,89600.0],["1997-02-24",2.029,2.0412,2.0169,2.0412,37400.0],["1997-02-25",2.0169,2.0412,2.0169,2.0169,56200.0],["1997-02-26",2.029,2.0412,2.0169,2.029,43100.0],["1997-02-27",2.0412,2.0412,2.0169,2.029,94800.0],["1997-02-28",2.0412,2.0412,2.0169,2.0412,67000.0],["1997-03-03",2.029,2.0412,2.0169,2.0412,46100.0],["1997-03-04",2.0412,2.0412,2.0169,2.029,67600.0],["1997-03-05",2.0169,2.0412,2.0169,2.029,45300.0],["1997-03-06",2.0412,2.0533,2.029,2.0533,52800.0],["1997-03-07",2.0412,2.0655,2.029,2.0533,57000.0],["1997-03-10",2.0533,2.0776,2.0412,2.0655,77000.0],["1997-03-11",2.0533,2.0776,2.0412,2.0655,81300.0],["1997-03-12",2.0655,2.0776,2.0412,2.0776,44300.0],["1997-03-13",2.0655,2.0898,2.0412,2.0412,70800.0],["1997-03-14",2.0533,2.0898,2.0412,2.0776,54200.0],["1997-03-17",2.0655,2.0655,2.0412,2.0533,45400.0],["1997-03-18",2.0655,2.0655,2.0412,2.0533,43400.0],["1997-03-19",2.0655,2.0655,2.0412,2.0533,39700.0],["1997-03-20",2.0655,2.0655,2.0412,2.0655,30900.0],["1997-03-21",2.0655,2.0776,2.0412,2.0412,54800.0],["1997-03-24",2.0533,2.0655,2.0533,2.0655,41400.0],["1997-03-25",2.0776,2.0898,2.0533,2.0776,76400.0],["1997-03-26",2.0655,2.0776,2.0533,2.0655,32000.0],["1997-03-27",2.0533,2.0655,2.0412,2.0533,35700.0],["1997-03-31",2.0412,2.0776,2.0412,2.0533,41800.0],["1997-04-01",2.0533,2.0655,2.0412,2.0412,46400.0],["1997-04-02",2.0655,2.0655,2.0412,2.0412,65600.0],["1997-04-03",2.0412,2.0655,2.0412,2.0533,49000.0],["1997-04-04",2.0533,2.0655,2.0412,2.0533,31000.0],["1997-04-07",2.0655,2.0776,2.0533,2.0655,48700.0],["1997-04-08",2.0776,2.0776,2.0533,2.0655,25400.0],["1997-04-09",2.0776,2.0776,2.0533,2.0655,34700.0],["1997-04-10",2.0776,2.0776,2.0533,2.0776,23800.0],["1997-04-11",2.0776,2.0776,2.0412,2.0412,49200.0],["1997-04-14",2.0412,2.0533,2.029,2.0412,47000.0],["1997-04-15",2.0412,2.0533,2.029,2.0412,43200.0],["1997-04-16",2.029,2.0533,2.029,2.0533,42100.0],["1997-04-17",2.0412,2.0533,2.029,2.0412,29700.0],["1997-04-18",2.0412,2.0533,2.029,2.0412,19200.0],["1997-04-21",2.0412,2.0533,2.0412,2.0533,53700.0],["1997-04-22",2.0412,2.0533,2.0412,2.0533,21400.0],["1997-04-23",2.0412,2.0412,1.944,1.9561,121900.0],["1997-04-24",1.944,1.9683,1.8832,1.9561,38700.0],["1997-04-25",1.9561,1.9561,1.9197,1.9318,59400.0],["1997-04-28",1.9354,1.9605,1.9102,1.9479,34400.0],["1997-04-29",1.9228,1.9605,1.9102,1.9228,52800.0],["1997-04-30",1.9479,1.9605,1.9102,1.9102,27700.0],["1997-05-01",1.8977,1.9102,1.8851,1.9102,24100.0],["1997-05-02",1.9102,1.9228,1.8725,1.8725,49000.0],["1997-05-05",1.8474,1.8725,1.8222,1.86,45900.0],["1997-05-06",1.8851,1.9228,1.8725,1.8977,35400.0],["1997-05-07",1.8851,1.8977,1.86,1.8851,40800.0],["1997-05-08",1.8851,1.9228,1.8725,1.9228,29200.0],["1997-05-09",1.9102,1.9605,1.8977,1.9605,22700.0],["1997-05-12",1.9354,2.0108,1.9354,1.9982,32100.0],["1997-05-13",1.9856,1.9982,1.9731,1.9731,17400.0],["1997-05-14",1.9982,1.9982,1.9731,1.9856,27100.0],["1997-05-15",1.9731,1.9856,1.9605,1.9856,21900.0],["1997-05-16",1.9856,2.0108,1.9856,2.0108,20100.0],["1997-05-19",2.0108,2.0359,1.9982,2.0359,28500.0],["1997-05-20",2.0233,2.0359,2.0108,2.0108,28200.0],["1997-05-21",2.0108,2.0359,2.0108,2.0359,45800.0],["1997-05-22",2.0359,2.0485,2.0108,2.0233,44300.0],["1997-05-23",2.0359,2.061,2.0233,2.061,37800.0],["1997-05-27",2.0485,2.0485,2.0233,2.0359,17700.0],["1997-05-28",2.0108,2.0233,2.0108,2.0233,16200.0],["1997-05-29",2.0359,2.0485,2.0233,2.0233,28600.0],["1997-05-30",2.0233,2.0359,2.0108,2.0359,20300.0],["1997-06-02",2.0359,2.0359,2.0108,2.0359,16300.0],["1997-06-03",2.0108,2.0359,2.0108,2.0359,30800.0],["1997-06-04",2.0485,2.0485,2.0233,2.0485,25400.0],["1997-06-05",2.0485,2.0485,2.0233,2.0359,23300.0],["1997-06-06",2.0485,2.0485,2.0233,2.0359,15300.0],["1997-06-09",2.0359,2.0359,2.0108,2.0233,16700.0],["1997-06-10",2.0359,2.0359,2.0108,2.0108,21500.0],["1997-06-11",2.0108,2.0233,1.9982,1.9982,15400.0],["1997-06-12",1.9982,2.0359,1.9982,2.0108,15900.0],["1997-06-13",2.0108,2.0485,1.9982,2.0233,9600.0],["1997-06-16",2.0108,2.0108,1.9731,1.9731,32300.0],["1997-06-17",1.9731,1.9982,1.9605,1.9982,20700.0],["1997-06-18",1.9982,1.9982,1.9731,1.9731,25300.0],["1997-06-19",1.9982,2.0233,1.9731,2.0108,24100.0],["1997-06-20",1.9982,2.0359,1.9982,2.0233,23100.0],["1997-06-23",2.0108,2.0359,1.9982,1.9982,17400.0],["1997-06-24",2.0108,2.0359,2.0108,2.0233,21500.0],["1997-06-25",2.0359,2.0359,1.9982,2.0359,29800.0],["1997-06-26",1.9982,2.0108,1.9731,1.9731,28300.0],["1997-06-27",1.9982,1.9982,1.9731,1.9856,13600.0],["1997-06-30",1.9982,2.0233,1.9856,1.9982,15400.0],["1997-07-01",2.0108,2.0108,1.9856,1.9982,16100.0],["1997-07-02",1.9856,2.0108,1.9793,1.9982,19000.0],["1997-07-03",1.9856,2.0108,1.9793,1.9982,7600.0],["1997-07-07",2.0108,2.0108,1.9731,1.9856,37500.0],["1997-07-08",1.9919,2.0108,1.9731,2.0045,51300.0],["1997-07-09",1.9856,2.0045,1.9793,1.9982,46000.0],["1997-07-10",1.9856,2.0108,1.9856,1.9982,35000.0],["1997-07-11",1.9919,2.0108,1.9793,1.9793,21700.0],["1997-07-14",1.9793,2.0045,1.9731,1.9982,47300.0],["1997-07-15",2.0045,2.0233,1.9982,2.017,43400.0],["1997-07-16",2.017,2.0359,1.9982,2.0233,26300.0],["1997-07-17",2.0108,2.0359,1.9982,2.017,26500.0],["1997-07-18",2.0233,2.0485,2.017,2.0485,15100.0],["1997-07-21",2.0296,2.0485,2.0233,2.0422,14900.0],["1997-07-22",2.0359,2.0736,2.0359,2.0485,88800.0],["1997-07-23",2.0485,2.0862,2.0485,2.061,28100.0],["1997-07-24",2.0736,2.0862,2.0485,2.061,20700.0],["1997-07-25",2.0736,2.0736,2.0485,2.061,25500.0],["1997-07-28",2.061,2.0736,2.0359,2.0673,35700.0],["1997-07-29",2.0738,2.0738,2.048,2.0609,26900.0],["1997-07-30",2.048,2.048,2.0351,2.048,54600.0],["1997-07-31",2.048,2.0609,2.0351,2.0609,50900.0],["1997-08-01",2.048,2.0609,2.0351,2.048,33000.0],["1997-08-04",2.0609,2.0609,2.0351,2.048,32800.0],["1997-08-05",2.048,2.0609,2.0351,2.0609,28000.0],["1997-08-06",2.0609,2.0609,2.0544,2.0609,22300.0],["1997-08-07",2.0609,2.0609,2.048,2.048,36600.0],["1997-08-08",2.048,2.0609,2.0416,2.0544,9700.0],["1997-08-11",2.0415,2.0609,2.0351,2.0609,14000.0],["1997-08-12",2.0609,2.0673,2.048,2.048,25100.0],["1997-08-13",2.0609,2.0673,2.048,2.0609,23500.0],["1997-08-14",2.0609,2.0673,2.0609,2.0673,14100.0],["1997-08-15",2.0609,2.0609,2.0351,2.0544,35200.0],["1997-08-18",2.0351,2.0673,2.0351,2.0351,21600.0],["1997-08-19",2.0609,2.0609,2.0351,2.0544,17000.0],["1997-08-20",2.0609,2.0738,2.048,2.0673,40600.0],["1997-08-21",2.0609,2.0738,2.048,2.0609,18300.0],["1997-08-22",2.048,2.0673,2.0415,2.0673,12600.0],["1997-08-25",2.0609,2.0737,2.048,2.048,17700.0],["1997-08-26",2.0544,2.0738,2.048,2.0673,27100.0],["1997-08-27",2.0673,2.0738,2.048,2.0609,19300.0],["1997-08-28",2.0738,2.0738,2.0544,2.0544,12200.0],["1997-08-29",2.0609,2.0673,2.048,2.0673,11000.0],["1997-09-02",2.0609,2.0673,2.0351,2.0351,47000.0],["1997-09-03",2.048,2.0673,2.048,2.0673,30500.0],["1997-09-04",2.0673,2.0673,2.048,2.048,33500.0],["1997-09-05",2.0544,2.0673,2.048,2.048,20500.0],["1997-09-08",2.048,2.0609,2.0415,2.048,30900.0],["1997-09-09",2.0609,2.0673,2.048,2.0544,30500.0],["1997-09-10",2.0609,2.0738,2.0544,2.0738,63800.0],["1997-09-11",2.0673,2.0802,2.0609,2.0802,63800.0],["1997-09-12",2.0738,2.1124,2.0609,2.0995,22500.0],["1997-09-15",2.0802,2.1124,2.0738,2.106,25200.0],["1997-09-16",2.1124,2.1382,2.106,2.106,33100.0],["1997-09-17",2.106,2.1253,2.0738,2.0995,37300.0],["1997-09-18",2.0931,2.1188,2.0866,2.1188,29500.0],["1997-09-19",2.1124,2.1188,2.0931,2.1124,21700.0],["1997-09-22",2.0995,2.0995,2.0866,2.0931,26300.0],["1997-09-23",2.1124,2.1124,2.0802,2.0866,27000.0],["1997-09-24",2.0931,2.0995,2.0738,2.0738,15500.0],["1997-09-25",2.0738,2.0995,2.0738,2.0995,25900.0],["1997-09-26",2.106,2.106,2.0738,2.0866,14500.0],["1997-09-29",2.0866,2.1124,2.0738,2.0995,23000.0],["1997-09-30",2.0995,2.1124,2.0931,2.106,13300.0],["1997-10-01",2.1124,2.1253,2.1124,2.1124,31100.0],["1997-10-02",2.106,2.1124,2.0995,2.1124,18000.0],["1997-10-03",2.1382,2.1382,2.0802,2.0866,38500.0],["1997-10-06",2.1188,2.1382,2.0931,2.1124,28100.0],["1997-10-07",2.1188,2.1382,2.1188,2.1188,28500.0],["1997-10-08",2.1188,2.1382,2.1124,2.1188,28000.0],["1997-10-09",2.1124,2.1446,2.106,2.1317,11000.0],["1997-10-10",2.1253,2.1317,2.1124,2.1253,15300.0],["1997-10-13",2.1253,2.1639,2.1253,2.151,27800.0],["1997-10-14",2.151,2.1639,2.1382,2.1446,21500.0],["1997-10-15",2.1446,2.1639,2.1382,2.1575,18000.0],["1997-10-16",2.1446,2.1575,2.1124,2.1253,37400.0],["1997-10-17",2.1317,2.1575,2.1317,2.1382,19100.0],["1997-10-20",2.1317,2.1575,2.1253,2.1446,34000.0],["1997-10-21",2.1639,2.1768,2.151,2.1639,41600.0],["1997-10-22",2.1768,2.1897,2.1704,2.1704,37700.0],["1997-10-23",2.1639,2.1832,2.1639,2.1768,60100.0],["1997-10-24",2.1832,2.1897,2.1768,2.1832,27100.0],["1997-10-27",2.1704,2.1832,2.1124,2.1124,82700.0],["1997-10-28",2.0995,2.151,2.0737,2.1446,53600.0],["1997-10-29",2.138,2.138,2.0984,2.138,92700.0],["1997-10-30",2.1248,2.1908,2.1248,2.1512,43800.0],["1997-10-31",2.1644,2.204,2.1512,2.1908,37700.0],["1997-11-03",2.1842,2.204,2.1776,2.1776,42600.0],["1997-11-04",2.1908,2.1908,2.1776,2.1776,18800.0],["1997-11-05",2.1908,2.1908,2.1644,2.1776,16500.0],["1997-11-06",2.1644,2.1776,2.1512,2.1578,14900.0],["1997-11-07",2.1512,2.1842,2.1512,2.1512,19000.0],["1997-11-10",2.1512,2.1776,2.1512,2.171,14100.0],["1997-11-11",2.1578,2.1776,2.1512,2.1644,10500.0],["1997-11-12",2.1512,2.1578,2.138,2.1446,24400.0],["1997-11-13",2.138,2.1512,2.0852,2.0852,47300.0],["1997-11-14",2.1116,2.1116,2.0852,2.0852,15800.0],["1997-11-17",2.138,2.1446,2.1248,2.1314,19100.0],["1997-11-18",2.1182,2.1248,2.0852,2.1116,43600.0],["1997-11-19",2.1248,2.1314,2.1116,2.1248,19000.0],["1997-11-20",2.1248,2.1248,2.0984,2.1116,17000.0],["1997-11-21",2.105,2.1182,2.0984,2.1116,18600.0],["1997-11-24",2.105,2.1116,2.0852,2.105,20400.0],["1997-11-25",2.105,2.105,2.072,2.0852,19500.0],["1997-11-26",2.0852,2.105,2.0852,2.105,12800.0],["1997-11-28",2.105,2.105,2.0984,2.105,1700.0],["1997-12-01",2.0918,2.105,2.0786,2.0984,17300.0],["1997-12-02",2.0786,2.0984,2.0786,2.0918,11300.0],["1997-12-03",2.0918,2.105,2.0852,2.0852,11100.0],["1997-12-04",2.0852,2.0918,2.0786,2.0786,13600.0],["1997-12-05",2.0786,2.0852,2.0654,2.0654,17500.0],["1997-12-08",2.0786,2.0918,2.0588,2.0588,14700.0],["1997-12-09",2.0654,2.0654,2.0324,2.0456,22100.0],["1997-12-10",2.0324,2.0324,1.874,1.8938,48400.0],["1997-12-11",1.8938,1.8938,1.8213,1.8345,68100.0],["1997-12-12",1.8345,1.8938,1.7949,1.8806,65500.0],["1997-12-15",1.9004,1.94,1.8477,1.8477,51400.0],["1997-12-16",1.8476,1.8806,1.7949,1.874,64900.0],["1997-12-17",1.874,1.907,1.8213,1.8806,46000.0],["1997-12-18",1.874,1.9268,1.874,1.8938,47000.0],["1997-12-19",1.8938,1.907,1.8345,1.8411,57100.0],["1997-12-22",1.8608,1.907,1.8345,1.8608,74600.0],["1997-12-23",1.8872,1.9136,1.8015,1.8147,61700.0],["1997-12-24",1.8345,1.8872,1.8213,1.8542,20200.0],["1997-12-26",1.8542,1.874,1.8279,1.8411,24000.0],["1997-12-29",1.8476,1.8674,1.8345,1.8542,38900.0],["1997-12-30",1.8411,1.8477,1.7355,1.7751,89400.0],["1997-12-31",1.7751,1.7817,1.7289,1.7289,124400.0],["1998-01-02",1.7553,1.874,1.7553,1.874,31200.0],["1998-01-05",1.8872,1.907,1.8806,1.9004,23000.0],["1998-01-06",1.907,2.0192,1.9004,1.9928,35100.0],["1998-01-07",1.9796,2.0192,1.9532,1.9928,44600.0],["1998-01-08",2.006,2.0192,1.9532,1.9598,25900.0],["1998-01-09",1.94,1.9994,1.94,1.9928,18600.0],["1998-01-12",1.9664,1.9928,1.9532,1.9928,25200.0],["1998-01-13",1.9928,2.0192,1.9268,1.9664,66400.0],["1998-01-14",1.9796,2.006,1.973,1.9796,20200.0],["1998-01-15",1.9796,2.0192,1.9664,2.006,20600.0],["1998-01-16",2.0324,2.0324,1.9928,2.006,25800.0],["1998-01-20",2.006,2.072,2.006,2.0588,31600.0],["1998-01-21",2.0786,2.0852,2.0456,2.0522,20900.0],["1998-01-22",2.0588,2.0852,2.0456,2.072,29100.0],["1998-01-23",2.0654,2.0786,2.0522,2.072,31600.0],["1998-01-26",2.072,2.0984,2.072,2.0984,24700.0],["1998-01-27",2.0984,2.105,2.0456,2.072,26100.0],["1998-01-28",2.072,2.1126,2.0585,2.0652,36500.0],["1998-01-29",2.0788,2.0991,2.0652,2.0991,34500.0],["1998-01-30",2.0991,2.1668,2.0855,2.16,21000.0],["1998-02-02",2.1397,2.1533,2.1126,2.1262,22800.0],["1998-02-03",2.1533,2.1533,2.1262,2.1397,26100.0],["1998-02-04",2.1533,2.16,2.1397,2.1397,10800.0],["1998-02-05",2.1533,2.1668,2.1397,2.1397,17600.0],["1998-02-06",2.1329,2.1397,2.1262,2.1329,11800.0],["1998-02-09",2.1329,2.1329,2.0991,2.0991,18300.0],["1998-02-10",2.1126,2.1262,2.072,2.0855,22600.0],["1998-02-11",2.0991,2.1262,2.0923,2.1262,13900.0],["1998-02-12",2.1126,2.1465,2.1126,2.1465,18000.0],["1998-02-13",2.1533,2.1668,2.1329,2.16,24600.0],["1998-02-17",2.1736,2.1939,2.1668,2.1668,27100.0],["1998-02-18",2.1668,2.1939,2.1533,2.1939,13700.0],["1998-02-19",2.1939,2.2074,2.1803,2.1803,16300.0],["1998-02-20",2.2074,2.2074,2.1803,2.2007,23600.0],["1998-02-23",2.2007,2.2074,2.16,2.16,16400.0],["1998-02-24",2.1329,2.1329,2.072,2.0923,74700.0],["1998-02-25",2.1059,2.1126,2.0585,2.0923,36200.0],["1998-02-26",2.0855,2.0923,2.0585,2.0788,16200.0],["1998-02-27",2.072,2.0855,2.0585,2.072,29800.0],["1998-03-02",2.0585,2.1126,2.0585,2.0788,26200.0],["1998-03-03",2.0788,2.1059,2.072,2.0991,17700.0],["1998-03-04",2.0788,2.0923,2.072,2.0855,11800.0],["1998-03-05",2.0923,2.0923,2.072,2.072,10000.0],["1998-03-06",2.072,2.072,2.0382,2.072,8700.0],["1998-03-09",2.0652,2.0652,2.0314,2.0517,17300.0],["1998-03-10",2.0517,2.0517,2.0043,2.0043,10700.0],["1998-03-11",2.0178,2.0382,1.9095,1.9366,35700.0],["1998-03-12",1.9163,1.9637,1.9027,1.9637,18700.0],["1998-03-13",1.9908,2.0043,1.9637,1.9637,16000.0],["1998-03-16",1.9569,1.9772,1.9501,1.9637,12400.0],["1998-03-17",1.9501,1.9637,1.9366,1.9501,21600.0],["1998-03-18",1.9501,1.9772,1.9095,1.9501,25600.0],["1998-03-19",1.9637,1.9772,1.9501,1.9501,11500.0],["1998-03-20",1.9637,1.984,1.9501,1.9501,27200.0],["1998-03-23",1.9772,1.9772,1.9298,1.9298,20500.0],["1998-03-24",1.9637,1.9772,1.9501,1.9704,14900.0],["1998-03-25",1.9704,2.0178,1.9637,2.0178,18300.0],["1998-03-26",2.0178,2.0449,2.0178,2.0382,15000.0],["1998-03-27",2.0178,2.0517,2.0178,2.0382,5400.0],["1998-03-30",2.0246,2.0855,2.0246,2.0314,17500.0],["1998-03-31",2.0585,2.072,2.0449,2.0585,16100.0],["1998-04-01",2.072,2.072,2.0382,2.0382,9300.0],["1998-04-02",2.0246,2.0652,2.0178,2.0652,12700.0],["1998-04-03",2.0585,2.0652,2.0382,2.0449,14500.0],["1998-04-06",2.0449,2.072,2.0314,2.0314,11300.0],["1998-04-07",2.0246,2.0382,2.0043,2.0178,16800.0],["1998-04-08",2.0178,2.0314,2.0111,2.0314,10700.0],["1998-04-09",2.0178,2.0585,2.0111,2.0585,12600.0],["1998-04-13",2.0449,2.072,2.0246,2.0314,19600.0],["1998-04-14",2.0246,2.0652,2.0246,2.0585,11600.0],["1998-04-15",2.072,2.0855,2.0652,2.0788,21300.0],["1998-04-16",2.0788,2.1126,2.0788,2.1059,36700.0],["1998-04-17",2.1126,2.1262,2.1059,2.1059,23800.0],["1998-04-20",2.1059,2.1397,2.1059,2.1262,18800.0],["1998-04-21",2.1329,2.1329,2.1059,2.1059,13700.0],["1998-04-22",2.1059,2.1533,2.1059,2.1262,29000.0],["1998-04-23",2.1397,2.1397,2.1126,2.1126,18500.0],["1998-04-24",2.0991,2.0991,2.0788,2.0855,38500.0],["1998-04-27",2.1059,2.1397,2.0585,2.1397,43900.0],["1998-04-28",2.1536,2.1536,2.098,2.1189,26400.0],["1998-04-29",2.1119,2.1258,2.0911,2.098,16100.0],["1998-04-30",2.0911,2.1189,2.0564,2.0772,9600.0],["1998-05-01",2.0841,2.0841,2.0147,2.0425,17500.0],["1998-05-04",2.0564,2.0702,2.0216,2.0216,15300.0],["1998-05-05",2.0286,2.0355,2.0008,2.0077,8100.0],["1998-05-06",2.0147,2.0147,1.9799,1.9799,10900.0],["1998-05-07",1.9938,1.9938,1.966,1.966,12400.0],["1998-05-08",1.973,2.0147,1.9591,2.0147,24700.0],["1998-05-11",2.0008,2.0286,2.0008,2.0147,6300.0],["1998-05-12",2.0147,2.0286,2.0008,2.0008,5200.0],["1998-05-13",2.0008,2.0147,1.9869,1.9938,10800.0],["1998-05-14",2.0008,2.0008,1.973,1.973,9500.0],["1998-05-15",1.9869,1.9869,1.9591,1.973,8400.0],["1998-05-18",1.9938,2.0008,1.973,1.9799,13600.0],["1998-05-19",1.9938,1.9938,1.966,1.966,13900.0],["1998-05-20",1.9591,1.9869,1.9452,1.9591,8200.0],["1998-05-21",1.973,1.973,1.9174,1.9313,16600.0],["1998-05-22",1.9313,1.9452,1.9313,1.9452,9300.0],["1998-05-26",1.9521,1.9521,1.9313,1.9313,12400.0],["1998-05-27",1.9452,1.9521,1.9313,1.9313,14300.0],["1998-05-28",1.9313,1.973,1.9313,1.9452,17500.0],["1998-05-29",1.9452,1.9521,1.9313,1.9313,8700.0],["1998-06-01",1.9452,1.9591,1.9313,1.9452,6500.0],["1998-06-02",1.9452,1.9591,1.9174,1.9313,17000.0],["1998-06-03",1.9313,1.9591,1.9313,1.9383,16100.0],["1998-06-04",1.9313,1.9591,1.9313,1.9383,5700.0],["1998-06-05",1.9452,1.973,1.9383,1.9591,9600.0],["1998-06-08",1.973,1.9799,1.9452,1.9521,11000.0],["1998-06-09",1.9521,1.973,1.9452,1.9591,8400.0],["1998-06-10",1.9521,1.973,1.9452,1.973,6400.0],["1998-06-11",1.9591,1.973,1.9452,1.9452,12100.0],["1998-06-12",1.966,1.966,1.9174,1.9313,21900.0],["1998-06-15",1.9313,1.9591,1.9244,1.9383,12400.0],["1998-06-16",1.9244,1.9452,1.9174,1.9313,12900.0],["1998-06-17",1.9244,1.9521,1.9244,1.9313,23700.0],["1998-06-18",1.9313,1.9521,1.9313,1.9521,2700.0],["1998-06-19",1.9452,1.9591,1.9244,1.9313,5000.0],["1998-06-22",1.9591,1.9591,1.9174,1.9313,13100.0],["1998-06-23",1.9383,1.9521,1.9244,1.9244,30400.0],["1998-06-24",1.9244,1.9313,1.9174,1.9244,14600.0],["1998-06-25",1.9244,1.9313,1.9244,1.9313,1600.0],["1998-06-26",1.9313,1.9591,1.9244,1.9591,12000.0],["1998-06-29",1.9591,1.966,1.9313,1.9521,10100.0],["1998-06-30",1.9591,1.966,1.9452,1.9452,27000.0],["1998-07-01",1.9452,1.9591,1.9452,1.9521,5600.0],["1998-07-02",1.9521,1.966,1.9521,1.9591,4300.0],["1998-07-06",1.966,2.0008,1.966,1.973,12500.0],["1998-07-07",1.973,1.9869,1.9521,1.966,12100.0],["1998-07-08",1.9799,1.9869,1.966,1.973,6300.0],["1998-07-09",1.9591,1.9869,1.9591,1.966,10200.0],["1998-07-10",1.973,1.973,1.9521,1.9591,5900.0],["1998-07-13",1.9521,1.9869,1.9452,1.9452,11100.0],["1998-07-14",1.9452,1.966,1.9452,1.9452,8900.0],["1998-07-15",1.9383,1.9591,1.9383,1.9452,10200.0],["1998-07-16",1.9452,1.966,1.9452,1.966,2200.0],["1998-07-17",1.9521,1.966,1.9452,1.9521,10200.0],["1998-07-20",1.9591,1.966,1.9452,1.9591,10800.0],["1998-07-21",1.9521,1.973,1.9452,1.966,13100.0],["1998-07-22",1.966,1.973,1.9452,1.966,14500.0],["1998-07-23",1.9521,1.966,1.9452,1.9452,12400.0],["1998-07-24",1.9452,1.9591,1.9452,1.9521,8800.0],["1998-07-27",1.9452,1.9869,1.9452,1.9869,21900.0],["1998-07-28",1.9869,1.9938,1.966,1.9799,42700.0],["1998-07-29",1.9656,1.9728,1.937,1.937,46000.0],["1998-07-30",1.937,1.937,1.8656,1.9013,32700.0],["1998-07-31",1.9013,1.9085,1.8656,1.8799,12500.0],["1998-08-03",1.8727,1.887,1.8298,1.8441,38200.0],["1998-08-04",1.8513,1.8513,1.8012,1.8012,13500.0],["1998-08-05",1.8012,1.8012,1.7369,1.7369,29600.0],["1998-08-06",1.7155,1.7298,1.6511,1.6797,27700.0],["1998-08-07",1.6797,1.6869,1.6726,1.6869,15300.0],["1998-08-10",1.7012,1.7584,1.7012,1.7083,71700.0],["1998-08-11",1.7083,1.7298,1.7012,1.7083,26200.0],["1998-08-12",1.7226,1.7584,1.7155,1.7441,25500.0],["1998-08-13",1.7869,1.8298,1.7869,1.8155,15500.0],["1998-08-14",1.8227,1.8298,1.8012,1.8012,8100.0],["1998-08-17",1.8298,1.8513,1.8155,1.8155,14800.0],["1998-08-18",1.8298,1.837,1.8227,1.8298,8400.0],["1998-08-19",1.8155,1.8227,1.7869,1.7869,7300.0],["1998-08-20",1.8084,1.8155,1.7869,1.7869,13200.0],["1998-08-21",1.7655,1.7655,1.7441,1.7441,9200.0],["1998-08-24",1.7441,1.7584,1.7155,1.7155,21700.0],["1998-08-25",1.7155,1.7298,1.7012,1.7155,11600.0],["1998-08-26",1.7083,1.7083,1.6726,1.7012,23300.0],["1998-08-27",1.694,1.694,1.5725,1.6011,23600.0],["1998-08-28",1.6154,1.6154,1.5654,1.6011,17400.0],["1998-08-31",1.6154,1.644,1.5725,1.5725,17400.0],["1998-09-01",1.5868,1.6225,1.5797,1.5868,30600.0],["1998-09-02",1.6011,1.6297,1.6011,1.6225,12600.0],["1998-09-03",1.6225,1.6225,1.6011,1.6154,8700.0],["1998-09-04",1.6154,1.6225,1.6011,1.6225,21700.0],["1998-09-08",1.6154,1.6726,1.6154,1.6726,17800.0],["1998-09-09",1.6654,1.6869,1.6654,1.6654,24800.0],["1998-09-10",1.6511,1.6869,1.6511,1.6726,18600.0],["1998-09-11",1.6797,1.694,1.6726,1.6797,11900.0],["1998-09-14",1.6869,1.7012,1.6869,1.6869,17300.0],["1998-09-15",1.6869,1.6869,1.6726,1.6797,14400.0],["1998-09-16",1.6797,1.694,1.6726,1.6869,8600.0],["1998-09-17",1.6797,1.6869,1.6726,1.6726,15300.0],["1998-09-18",1.6654,1.6654,1.644,1.6583,12700.0],["1998-09-21",1.6583,1.6654,1.6154,1.6297,22800.0],["1998-09-22",1.6154,1.6225,1.6011,1.6011,14700.0],["1998-09-23",1.6011,1.6726,1.6011,1.6726,25100.0],["1998-09-24",1.6654,1.7012,1.6654,1.6726,22200.0],["1998-09-25",1.6726,1.7155,1.6726,1.7155,11000.0],["1998-09-28",1.6797,1.7298,1.6797,1.7155,20900.0],["1998-09-29",1.7012,1.7441,1.7012,1.7441,10600.0],["1998-09-30",1.7369,1.7584,1.7369,1.7584,3700.0],["1998-10-01",1.7584,1.7726,1.7298,1.7298,13300.0],["1998-10-02",1.7441,1.9156,1.7441,1.8656,52800.0],["1998-10-05",1.8799,1.9156,1.8727,1.9156,14700.0],["1998-10-06",1.9228,2.0014,1.9228,1.9585,18800.0],["1998-10-07",1.9871,1.9871,1.9442,1.9656,74900.0],["1998-10-08",1.9513,1.9513,1.8727,1.887,30400.0],["1998-10-09",1.9156,1.9442,1.9013,1.937,19300.0],["1998-10-12",1.9299,2.0014,1.9228,1.9728,17400.0],["1998-10-13",1.9585,1.9585,1.9156,1.9156,17600.0],["1998-10-14",1.9156,2.0729,1.9013,2.0586,43200.0],["1998-10-15",2.0586,2.1872,2.0157,2.1515,92100.0],["1998-10-16",2.1515,2.1658,2.1014,2.1157,20400.0],["1998-10-19",2.1157,2.1157,2.0872,2.1086,10900.0],["1998-10-20",2.1229,2.13,2.1157,2.13,20000.0],["1998-10-21",2.1157,2.1443,2.0872,2.1014,6900.0],["1998-10-22",2.1014,2.1014,2.0657,2.0943,7600.0],["1998-10-23",2.0943,2.13,2.0943,2.1086,17300.0],["1998-10-26",2.0943,2.1586,2.0943,2.1229,19500.0],["1998-10-27",2.1443,2.1586,2.08,2.1157,23100.0],["1998-10-28",2.1011,2.1011,2.0202,2.0202,31400.0],["1998-10-29",2.0864,2.0864,2.057,2.079,29300.0],["1998-10-30",2.0717,2.1084,2.057,2.0864,10900.0],["1998-11-02",2.0937,2.1157,2.0864,2.1011,16100.0],["1998-11-03",2.1157,2.1157,2.1011,2.1084,5800.0],["1998-11-04",2.1011,2.1084,2.0864,2.1011,11700.0],["1998-11-05",2.1011,2.1157,2.0864,2.0864,12500.0],["1998-11-06",2.1011,2.1378,2.0937,2.1084,23100.0],["1998-11-09",2.1084,2.1745,2.1084,2.1745,24500.0],["1998-11-10",2.1598,2.1598,2.1011,2.1084,18400.0],["1998-11-11",2.1084,2.1157,2.1011,2.1011,3400.0],["1998-11-12",2.1157,2.1157,2.0717,2.079,10500.0],["1998-11-13",2.0717,2.0717,2.0423,2.057,5900.0],["1998-11-16",2.0864,2.0864,1.9982,1.9982,24900.0],["1998-11-17",1.9982,2.0276,1.9909,1.9909,16400.0],["1998-11-18",1.9909,1.9982,1.9835,1.9835,11200.0],["1998-11-19",1.9909,2.0129,1.9835,1.9835,20100.0],["1998-11-20",1.9835,1.9982,1.9835,1.9835,6600.0],["1998-11-23",1.9835,2.0276,1.9468,2.0276,24100.0],["1998-11-24",2.0276,2.0643,2.0276,2.0423,24400.0],["1998-11-25",2.057,2.0864,2.0423,2.0864,19300.0],["1998-11-27",2.0864,2.1157,2.0864,2.1157,2200.0],["1998-11-30",2.0937,2.1378,2.0937,2.1011,32600.0],["1998-12-01",2.0864,2.1011,2.0496,2.0496,22600.0],["1998-12-02",2.0496,2.0496,2.0129,2.0276,13700.0],["1998-12-03",2.0202,2.0423,1.9541,1.9541,8800.0],["1998-12-04",1.9835,1.9835,1.9468,1.9541,11300.0],["1998-12-07",1.9688,1.9909,1.9468,1.9909,14800.0],["1998-12-08",1.9982,1.9982,1.9541,1.9762,8000.0],["1998-12-09",1.9541,1.9541,1.9027,1.9321,33800.0],["1998-12-10",1.9247,1.9688,1.9247,1.9468,12000.0],["1998-12-11",1.9394,1.9394,1.9174,1.9247,18200.0],["1998-12-14",1.91,1.91,1.7925,1.8072,40000.0],["1998-12-15",1.7852,1.8072,1.7043,1.7337,30400.0],["1998-12-16",1.7043,1.7631,1.697,1.719,48100.0],["1998-12-17",1.7264,1.7337,1.6456,1.6529,25600.0],["1998-12-18",1.6456,1.6676,1.6309,1.6676,28900.0],["1998-12-21",1.6529,1.6603,1.6162,1.6456,36500.0],["1998-12-22",1.6456,1.7043,1.6235,1.7043,30800.0],["1998-12-23",1.697,1.697,1.6456,1.6603,40200.0],["1998-12-24",1.6676,1.6897,1.6015,1.6897,34400.0],["1998-12-28",1.6823,1.7043,1.6676,1.697,33600.0],["1998-12-29",1.6676,1.675,1.6015,1.675,59600.0],["1998-12-30",1.6603,1.675,1.6382,1.6676,43500.0],["1998-12-31",1.6676,1.697,1.6309,1.697,39100.0],["1999-01-04",1.7043,1.7558,1.7043,1.7558,18600.0],["1999-01-05",1.7484,1.7999,1.7411,1.7999,14800.0],["1999-01-06",1.7925,1.8219,1.7925,1.8145,20900.0],["1999-01-07",1.8292,1.8292,1.8072,1.8292,5400.0],["1999-01-08",1.8292,1.8807,1.8292,1.8733,15000.0],["1999-01-11",1.8807,1.8954,1.866,1.888,12000.0],["1999-01-12",1.888,1.9174,1.888,1.91,11800.0],["1999-01-13",1.9027,1.91,1.888,1.8954,5200.0],["1999-01-14",1.9027,1.9027,1.888,1.8954,2800.0],["1999-01-15",1.8954,1.8954,1.8513,1.888,33800.0],["1999-01-19",1.8807,1.8954,1.8807,1.8807,22500.0],["1999-01-20",1.9027,1.91,1.8954,1.9027,14400.0],["1999-01-21",1.91,1.9174,1.8954,1.9174,8400.0],["1999-01-22",1.9174,1.9174,1.8807,1.9174,14400.0],["1999-01-25",1.91,1.91,1.8733,1.8807,26000.0],["1999-01-26",1.9027,1.9027,1.8366,1.866,47400.0],["1999-01-27",1.8508,1.8508,1.8053,1.8205,13800.0],["1999-01-28",1.8205,1.8356,1.7901,1.7901,18600.0],["1999-01-29",1.8053,1.8129,1.7749,1.7749,12100.0],["1999-02-01",1.7825,1.7825,1.7598,1.7674,11900.0],["1999-02-02",1.7522,1.7522,1.7143,1.7218,7300.0],["1999-02-03",1.737,1.737,1.6839,1.7067,22500.0],["1999-02-04",1.6991,1.7294,1.6839,1.6839,31100.0],["1999-02-05",1.6915,1.7294,1.6839,1.7294,12200.0],["1999-02-08",1.7446,1.7522,1.7294,1.7446,5800.0],["1999-02-09",1.7294,1.7674,1.7294,1.737,12700.0],["1999-02-10",1.7446,1.7901,1.7143,1.7143,31300.0],["1999-02-11",1.7143,1.7522,1.7143,1.7294,13600.0],["1999-02-12",1.7446,1.7598,1.7143,1.737,8200.0],["1999-02-16",1.7674,1.7825,1.737,1.7825,24200.0],["1999-02-17",1.7749,1.7901,1.7294,1.7294,11900.0],["1999-02-18",1.7294,1.7294,1.6991,1.7218,6600.0],["1999-02-19",1.7218,1.7294,1.7143,1.7218,4800.0],["1999-02-22",1.7294,1.7294,1.6991,1.6991,16500.0],["1999-02-23",1.6991,1.7143,1.6688,1.6991,14400.0],["1999-02-24",1.7143,1.7294,1.6688,1.6688,9700.0],["1999-02-25",1.6688,1.7143,1.6536,1.6839,24500.0],["1999-02-26",1.6763,1.6915,1.6688,1.6688,7600.0],["1999-03-01",1.6612,1.6612,1.6384,1.6384,12800.0],["1999-03-02",1.6536,1.6915,1.6536,1.6688,12400.0],["1999-03-03",1.6612,1.6688,1.6612,1.6688,4500.0],["1999-03-04",1.6688,1.6688,1.6081,1.6536,24400.0],["1999-03-05",1.6688,1.6915,1.6688,1.6839,12600.0],["1999-03-08",1.6839,1.6915,1.6688,1.6915,16100.0],["1999-03-09",1.6991,1.7522,1.6915,1.7522,11200.0],["1999-03-10",1.7598,1.7749,1.7522,1.7749,7500.0],["1999-03-11",1.7674,1.7977,1.7674,1.7825,13800.0],["1999-03-12",1.7825,1.8508,1.7825,1.8432,17800.0],["1999-03-15",1.866,1.866,1.8129,1.8356,22000.0],["1999-03-16",1.8356,1.8584,1.8205,1.8205,7900.0],["1999-03-17",1.8129,1.8129,1.7598,1.7598,11000.0],["1999-03-18",1.7749,1.7901,1.7749,1.7749,8600.0],["1999-03-19",1.7749,1.7825,1.7674,1.7825,17600.0],["1999-03-22",1.7825,1.7901,1.7825,1.7901,3800.0],["1999-03-23",1.8053,1.8053,1.7749,1.7977,15100.0],["1999-03-24",1.7901,1.7901,1.7749,1.7749,5800.0],["1999-03-25",1.7749,1.8129,1.7749,1.7977,8500.0],["1999-03-26",1.7901,1.8053,1.7825,1.8053,6600.0],["1999-03-29",1.7901,1.8205,1.7825,1.8053,16100.0],["1999-03-30",1.8129,1.8205,1.8053,1.8205,18200.0],["1999-03-31",1.8129,1.8356,1.8053,1.8205,10000.0],["1999-04-01",1.8356,1.8356,1.8053,1.8205,5400.0],["1999-04-05",1.8129,1.8205,1.7749,1.7749,11600.0],["1999-04-06",1.7825,1.8053,1.7749,1.8053,8300.0],["1999-04-07",1.7901,1.7901,1.7598,1.7598,8000.0],["1999-04-08",1.7598,1.7749,1.737,1.737,8300.0],["1999-04-09",1.737,1.7446,1.6991,1.7143,11700.0],["1999-04-12",1.6991,1.7294,1.6915,1.6991,15900.0],["1999-04-13",1.6991,1.7294,1.6915,1.7294,16600.0],["1999-04-14",1.7446,1.7446,1.6991,1.7067,20000.0],["1999-04-15",1.7067,1.7598,1.7067,1.7598,8600.0],["1999-04-16",1.7598,1.7674,1.7446,1.7674,8500.0],["1999-04-19",1.7674,1.8205,1.7446,1.8053,38800.0],["1999-04-20",1.8205,1.8205,1.7901,1.7977,7700.0],["1999-04-21",1.8129,1.8205,1.7901,1.8205,13900.0],["1999-04-22",1.8205,1.828,1.8129,1.828,14600.0],["1999-04-23",1.828,1.8356,1.8053,1.828,15700.0],["1999-04-26",1.8432,1.8432,1.828,1.8432,28400.0],["1999-04-27",1.8356,1.8508,1.7901,1.8053,57100.0],["1999-04-28",1.8053,1.8288,1.7896,1.8288,7600.0],["1999-04-29",1.821,1.8367,1.7974,1.7974,14600.0],["1999-04-30",1.7974,1.821,1.7896,1.8053,14000.0],["1999-05-03",1.8053,1.8131,1.8053,1.8053,15100.0],["1999-05-04",1.7896,1.821,1.7896,1.8131,6400.0],["1999-05-05",1.8131,1.821,1.8053,1.8053,11600.0],["1999-05-06",1.7974,1.8288,1.7739,1.8053,18000.0],["1999-05-07",1.821,1.8288,1.7817,1.7896,28300.0],["1999-05-10",1.8053,1.8131,1.7896,1.8053,20400.0],["1999-05-11",1.8053,1.821,1.7974,1.8131,14100.0],["1999-05-12",1.8131,1.8131,1.7974,1.7974,11300.0],["1999-05-13",1.8053,1.8131,1.7739,1.8053,20800.0],["1999-05-14",1.8053,1.8053,1.7739,1.7896,7500.0],["1999-05-17",1.821,1.821,1.7739,1.7817,22600.0],["1999-05-18",1.7817,1.7817,1.7582,1.7817,20100.0],["1999-05-19",1.7896,1.7896,1.766,1.766,14700.0],["1999-05-20",1.7739,1.7817,1.7582,1.766,10100.0],["1999-05-21",1.766,1.7739,1.766,1.766,6900.0],["1999-05-24",1.7582,1.7896,1.7582,1.7817,23200.0],["1999-05-25",1.7817,1.8131,1.7739,1.8131,17000.0],["1999-05-26",1.8131,1.8131,1.7896,1.7896,11600.0],["1999-05-27",1.7974,1.8131,1.7896,1.8131,12700.0],["1999-05-28",1.8053,1.8131,1.7739,1.7739,31200.0],["1999-06-01",1.7582,1.7739,1.7582,1.7582,52400.0],["1999-06-02",1.7739,1.7739,1.7582,1.766,20800.0],["1999-06-03",1.7739,1.7817,1.7582,1.766,8700.0],["1999-06-04",1.766,1.7739,1.7582,1.766,6300.0],["1999-06-07",1.766,1.7739,1.766,1.766,5700.0],["1999-06-08",1.7817,1.7896,1.766,1.7739,4600.0],["1999-06-09",1.7896,1.7896,1.7425,1.7425,29300.0],["1999-06-10",1.7425,1.7582,1.7425,1.7582,7700.0],["1999-06-11",1.7582,1.7582,1.7346,1.7425,18100.0],["1999-06-14",1.7268,1.766,1.7268,1.7503,16600.0],["1999-06-15",1.7582,1.7582,1.7346,1.7503,6100.0],["1999-06-16",1.7425,1.766,1.7425,1.7582,13800.0],["1999-06-17",1.7582,1.766,1.7503,1.7582,7100.0],["1999-06-18",1.766,1.766,1.7425,1.7425,13900.0],["1999-06-21",1.7425,1.7739,1.7425,1.7582,9000.0],["1999-06-22",1.7582,1.7739,1.7425,1.7503,17700.0],["1999-06-23",1.7582,1.7739,1.7503,1.7582,21700.0],["1999-06-24",1.7739,1.7974,1.7582,1.7974,14200.0],["1999-06-25",1.7974,1.8131,1.7896,1.8131,15100.0],["1999-06-28",1.821,1.8288,1.821,1.8288,4300.0],["1999-06-29",1.821,1.8288,1.821,1.821,7100.0],["1999-06-30",1.8367,1.8681,1.8288,1.8681,16500.0],["1999-07-01",1.8602,1.8838,1.7582,1.8838,15300.0],["1999-07-02",1.8916,1.8916,1.8759,1.8838,13500.0],["1999-07-06",1.8759,1.9073,1.8759,1.9073,13600.0],["1999-07-07",1.9073,1.9309,1.9073,1.9152,31000.0],["1999-07-08",1.9152,1.9152,1.8838,1.9152,9300.0],["1999-07-09",1.9152,1.9309,1.9152,1.9309,5600.0],["1999-07-12",1.9309,1.9387,1.923,1.923,6200.0],["1999-07-13",1.923,1.9309,1.9152,1.9309,9400.0],["1999-07-14",1.923,1.9309,1.923,1.9309,6100.0],["1999-07-15",1.9309,1.9309,1.923,1.9309,7000.0],["1999-07-16",1.9309,1.9309,1.923,1.9309,10100.0],["1999-07-19",1.923,1.9309,1.923,1.923,2400.0],["1999-07-20",1.9152,1.9152,1.8995,1.9152,8900.0],["1999-07-21",1.9073,1.9309,1.8838,1.8916,41600.0],["1999-07-22",1.8838,1.9152,1.8838,1.9073,10000.0],["1999-07-23",1.9152,1.9466,1.8995,1.8995,20000.0],["1999-07-26",1.8995,1.9309,1.8995,1.9309,7200.0],["1999-07-27",1.9309,1.9387,1.8916,1.8995,18000.0],["1999-07-28",1.8995,1.8995,1.8751,1.8832,13700.0],["1999-07-29",1.8914,1.8995,1.8832,1.8995,12500.0],["1999-07-30",1.8995,1.9076,1.8832,1.8832,6800.0],["1999-08-02",1.8751,1.8914,1.8589,1.8589,20900.0],["1999-08-03",1.8508,1.8589,1.8508,1.8589,2800.0],["1999-08-04",1.867,1.867,1.8508,1.8508,10300.0],["1999-08-05",1.8589,1.8589,1.8021,1.8021,25400.0],["1999-08-06",1.7939,1.8102,1.7939,1.8102,10300.0],["1999-08-09",1.8102,1.8264,1.7939,1.8102,8100.0],["1999-08-10",1.8183,1.8183,1.7452,1.7777,42000.0],["1999-08-11",1.7777,1.7858,1.7534,1.7534,13500.0],["1999-08-12",1.7371,1.8264,1.7371,1.8264,46900.0],["1999-08-13",1.8345,1.867,1.8345,1.8589,13400.0],["1999-08-16",1.8751,1.8832,1.8427,1.8508,23300.0],["1999-08-17",1.867,1.8914,1.8589,1.867,21600.0],["1999-08-18",1.8832,1.8995,1.8832,1.8995,6000.0],["1999-08-19",1.9076,1.9238,1.9076,1.9238,3000.0],["1999-08-20",1.9238,1.9238,1.8832,1.9157,5400.0],["1999-08-23",1.9238,1.9238,1.8589,1.8589,9000.0],["1999-08-24",1.867,1.867,1.8102,1.8102,33500.0],["1999-08-25",1.8102,1.8183,1.8021,1.8102,25800.0],["1999-08-26",1.8021,1.8021,1.7696,1.7858,29800.0],["1999-08-27",1.7777,1.8102,1.7696,1.7939,20800.0],["1999-08-30",1.7777,1.7858,1.7452,1.7615,21300.0],["1999-08-31",1.7615,1.7777,1.7534,1.7615,3800.0],["1999-09-01",1.7615,1.7858,1.7534,1.7858,5800.0],["1999-09-02",1.7777,1.7939,1.7615,1.7777,13900.0],["1999-09-03",1.7615,1.7696,1.7615,1.7615,2100.0],["1999-09-07",1.7777,1.7858,1.7452,1.7534,16200.0],["1999-09-08",1.7615,1.7615,1.7452,1.7452,7800.0],["1999-09-09",1.7534,1.7534,1.7209,1.7371,18000.0],["1999-09-10",1.7371,1.7371,1.656,1.6884,35300.0],["1999-09-13",1.6884,1.6884,1.656,1.6641,18200.0],["1999-09-14",1.6478,1.6478,1.6235,1.6235,22900.0],["1999-09-15",1.6235,1.6235,1.5748,1.5829,18800.0],["1999-09-16",1.591,1.6072,1.5504,1.5504,38100.0],["1999-09-17",1.5504,1.5991,1.5504,1.5748,27200.0],["1999-09-20",1.5991,1.6154,1.591,1.6072,11100.0],["1999-09-21",1.6235,1.6641,1.6154,1.6641,21800.0],["1999-09-22",1.6722,1.6722,1.6478,1.6478,20400.0],["1999-09-23",1.6478,1.6478,1.6397,1.6478,5900.0],["1999-09-24",1.6478,1.6478,1.6316,1.6397,10800.0],["1999-09-27",1.6397,1.6397,1.6235,1.6235,7800.0],["1999-09-28",1.6316,1.6478,1.6235,1.6478,5200.0],["1999-09-29",1.6397,1.6478,1.6154,1.6154,13500.0],["1999-09-30",1.6154,1.6154,1.5991,1.5991,5900.0],["1999-10-01",1.5991,1.5991,1.591,1.5991,8600.0],["1999-10-04",1.591,1.6154,1.591,1.6072,18500.0],["1999-10-05",1.6072,1.6397,1.5991,1.6316,21600.0],["1999-10-06",1.6235,1.6316,1.5991,1.6072,19400.0],["1999-10-07",1.6072,1.6235,1.6072,1.6154,7400.0],["1999-10-08",1.6316,1.656,1.6235,1.656,14800.0],["1999-10-11",1.656,1.656,1.6154,1.6154,17200.0],["1999-10-12",1.6154,1.6154,1.6072,1.6072,2000.0],["1999-10-13",1.6072,1.6154,1.5991,1.6072,5400.0],["1999-10-14",1.5991,1.5991,1.5585,1.5829,22800.0],["1999-10-15",1.5829,1.5829,1.5748,1.5829,4100.0],["1999-10-18",1.591,1.591,1.5423,1.5504,11500.0],["1999-10-19",1.5585,1.5829,1.5423,1.5748,15500.0],["1999-10-20",1.5748,1.6397,1.5748,1.6316,16600.0],["1999-10-21",1.6316,1.6397,1.6235,1.6316,5400.0],["1999-10-22",1.6316,1.6478,1.6235,1.6235,18700.0],["1999-10-25",1.6154,1.6478,1.5991,1.6316,24700.0],["1999-10-26",1.6235,1.6641,1.6235,1.6397,18100.0],["1999-10-27",1.6566,1.6566,1.5636,1.5806,22900.0],["1999-10-28",1.5975,1.5975,1.5552,1.5636,16400.0],["1999-10-29",1.5552,1.5552,1.4284,1.4538,30300.0],["1999-11-01",1.4538,1.4538,1.327,1.3354,72100.0],["1999-11-02",1.3185,1.3523,1.1833,1.2763,74000.0],["1999-11-03",1.2678,1.3354,1.2678,1.2847,46300.0],["1999-11-04",1.2678,1.2678,1.1579,1.1748,63200.0],["1999-11-05",1.141,1.1495,0.9974,1.0396,161100.0],["1999-11-08",1.0396,1.0988,1.0143,1.065,81100.0],["1999-11-09",1.0734,1.1326,1.0565,1.1157,56400.0],["1999-11-10",1.0988,1.2594,1.0988,1.2509,53700.0],["1999-11-11",1.2509,1.3016,1.2171,1.2932,46700.0],["1999-11-12",1.2932,1.3354,1.2932,1.327,23800.0],["1999-11-15",1.3185,1.3185,1.2256,1.2256,32000.0],["1999-11-16",1.2509,1.2678,1.1918,1.1918,49100.0],["1999-11-17",1.2002,1.2256,1.1579,1.2171,39100.0],["1999-11-18",1.2002,1.2171,1.1748,1.1833,34400.0],["1999-11-19",1.2171,1.2171,1.1833,1.1918,40800.0],["1999-11-22",1.1748,1.1833,1.1157,1.1495,44100.0],["1999-11-23",1.141,1.1748,1.1157,1.1748,31000.0],["1999-11-24",1.1833,1.2087,1.1241,1.1326,52000.0],["1999-11-26",1.1326,1.141,1.1157,1.141,11700.0],["1999-11-29",1.1326,1.141,1.0903,1.0988,57500.0],["1999-11-30",1.0903,1.1072,1.0734,1.0819,49800.0],["1999-12-01",1.0903,1.1579,1.0903,1.1326,48100.0],["1999-12-02",1.1241,1.1495,1.0903,1.0903,32400.0],["1999-12-03",1.0903,1.1157,1.0143,1.0143,42800.0],["1999-12-06",1.0227,1.0396,0.9804,0.9889,64000.0],["1999-12-07",0.9889,0.9974,0.9466,0.9635,60200.0],["1999-12-08",0.9466,0.972,0.8959,0.9044,71000.0],["1999-12-09",0.8959,0.9974,0.8959,0.9974,125200.0],["1999-12-10",1.0143,1.0312,0.9635,0.9635,40600.0],["1999-12-13",0.9635,0.9804,0.9466,0.9635,45000.0],["1999-12-14",0.9551,0.9974,0.9297,0.9635,74200.0],["1999-12-15",0.9635,0.9889,0.9466,0.9551,68500.0],["1999-12-16",0.9466,1.1748,0.9466,1.1748,91700.0],["1999-12-17",1.1579,1.2425,1.1157,1.2171,71800.0],["1999-12-20",1.2509,1.2678,1.2002,1.234,54500.0],["1999-12-21",1.2256,1.2509,1.2002,1.2256,54500.0],["1999-12-22",1.234,1.2425,1.2256,1.2256,36500.0],["1999-12-23",1.2171,1.2171,1.1748,1.1918,40700.0],["1999-12-27",1.2002,1.2002,1.0988,1.1241,57000.0],["1999-12-28",1.1326,1.1495,1.1157,1.1241,54600.0],["1999-12-29",1.1241,1.141,1.0565,1.065,58300.0],["1999-12-30",1.0734,1.0819,0.9889,1.0143,69500.0],["1999-12-31",1.0227,1.0988,1.0143,1.0903,42600.0],["2000-01-03",1.1157,1.1241,1.0903,1.1157,53200.0],["2000-01-04",1.0988,1.141,1.0988,1.1241,19500.0],["2000-01-05",1.1326,1.1579,1.1326,1.1495,12700.0],["2000-01-06",1.141,1.2171,1.141,1.2171,24200.0],["2000-01-07",1.2256,1.2425,1.2171,1.2256,18400.0],["2000-01-10",1.2171,1.2256,1.1664,1.1748,30200.0],["2000-01-11",1.1833,1.2171,1.1833,1.2002,31000.0],["2000-01-12",1.2171,1.2256,1.2087,1.2171,13600.0],["2000-01-13",1.2171,1.2678,1.2171,1.2678,21900.0],["2000-01-14",1.2763,1.2932,1.2678,1.2763,10500.0],["2000-01-18",1.2847,1.3101,1.2763,1.3101,27100.0],["2000-01-19",1.3101,1.3354,1.2932,1.3354,25600.0],["2000-01-20",1.3354,1.3354,1.3101,1.3185,14900.0],["2000-01-21",1.3101,1.3185,1.2847,1.3016,18400.0],["2000-01-24",1.3185,1.3862,1.3185,1.3692,63300.0],["2000-01-25",1.3608,1.4284,1.3523,1.4115,57200.0],["2000-01-26",1.4031,1.42,1.3692,1.3777,115200.0],["2000-01-27",1.3955,1.3955,1.3244,1.3421,30400.0],["2000-01-28",1.3244,1.3777,1.3244,1.351,30600.0],["2000-01-31",1.351,1.3688,1.351,1.3688,16900.0],["2000-02-01",1.3599,1.3688,1.2888,1.2888,18900.0],["2000-02-02",1.2799,1.2888,1.2444,1.2444,17700.0],["2000-02-03",1.2266,1.2266,1.1644,1.191,27600.0],["2000-02-04",1.1822,1.191,1.1733,1.1822,19600.0],["2000-02-07",1.1822,1.1999,1.1555,1.1555,20600.0],["2000-02-08",1.1644,1.1733,1.1466,1.1555,23300.0],["2000-02-09",1.1466,1.1466,1.0755,1.0933,38200.0],["2000-02-10",1.0755,1.1199,1.0666,1.1022,25400.0],["2000-02-11",1.111,1.1199,1.1022,1.111,15300.0],["2000-02-14",1.1022,1.1199,1.1022,1.111,11900.0],["2000-02-15",1.1288,1.191,1.1199,1.1733,38600.0],["2000-02-16",1.1644,1.191,1.1555,1.1555,16800.0],["2000-02-17",1.1822,1.1822,1.1644,1.1733,12600.0],["2000-02-18",1.1644,1.1822,1.1644,1.1644,17100.0],["2000-02-22",1.1733,1.1822,1.1555,1.1644,27800.0],["2000-02-23",1.1555,1.1733,1.1555,1.1644,18000.0],["2000-02-24",1.1555,1.1733,1.1377,1.1377,19800.0],["2000-02-25",1.1377,1.1555,1.1288,1.1555,15600.0],["2000-02-28",1.1377,1.2088,1.1288,1.1377,34300.0],["2000-02-29",1.1466,1.1644,1.1377,1.1555,22500.0],["2000-03-01",1.1377,1.1644,1.111,1.1199,23900.0],["2000-03-02",1.1199,1.1733,1.1199,1.1555,25200.0],["2000-03-03",1.1555,1.1644,1.1555,1.1644,15900.0],["2000-03-06",1.1644,1.1644,1.1466,1.1466,15700.0],["2000-03-07",1.1466,1.1733,1.1466,1.1644,13900.0],["2000-03-08",1.1466,1.1644,1.1466,1.1555,12200.0],["2000-03-09",1.1555,1.1733,1.1377,1.1377,14500.0],["2000-03-10",1.1555,1.1555,1.1288,1.1377,13700.0],["2000-03-13",1.1466,1.1466,1.1199,1.1288,25900.0],["2000-03-14",1.1466,1.1555,1.1377,1.1377,8900.0],["2000-03-15",1.1377,1.1466,1.1288,1.1377,14200.0],["2000-03-16",1.1377,1.1822,1.1377,1.1555,21100.0],["2000-03-17",1.1644,1.1644,1.1377,1.1555,10700.0],["2000-03-20",1.1555,1.191,1.1555,1.191,16600.0],["2000-03-21",1.1733,1.2622,1.1733,1.2622,14900.0],["2000-03-22",1.2622,1.3244,1.2622,1.2799,27700.0],["2000-03-23",1.2622,1.2977,1.2622,1.2977,5500.0],["2000-03-24",1.3066,1.3244,1.2799,1.2888,18900.0],["2000-03-27",1.2888,1.3599,1.2888,1.3599,30700.0],["2000-03-28",1.3688,1.4399,1.351,1.3955,32500.0],["2000-03-29",1.3866,1.4399,1.3688,1.3955,26300.0],["2000-03-30",1.3777,1.3866,1.3333,1.3333,12800.0],["2000-03-31",1.3421,1.3777,1.2977,1.3155,17100.0],["2000-04-03",1.2799,1.351,1.2799,1.351,25400.0],["2000-04-04",1.3333,1.351,1.2888,1.3155,13200.0],["2000-04-05",1.2977,1.2977,1.2533,1.271,27900.0],["2000-04-06",1.2533,1.3155,1.2533,1.2888,16600.0],["2000-04-07",1.2799,1.3244,1.2799,1.3244,10200.0],["2000-04-10",1.3155,1.3599,1.3155,1.3244,19100.0],["2000-04-11",1.3244,1.3244,1.2977,1.2977,8300.0],["2000-04-12",1.2888,1.3155,1.2799,1.3155,12100.0],["2000-04-13",1.3066,1.3066,1.2088,1.2266,34300.0],["2000-04-14",1.2444,1.2977,1.2355,1.2622,11600.0],["2000-04-17",1.271,1.2799,1.2266,1.2355,34300.0],["2000-04-18",1.2266,1.2622,1.2266,1.2444,30100.0],["2000-04-19",1.2622,1.2888,1.2533,1.271,29500.0],["2000-04-20",1.2888,1.3155,1.2799,1.3066,18800.0],["2000-04-24",1.2977,1.3688,1.2977,1.351,53800.0],["2000-04-25",1.3333,1.3955,1.3333,1.3688,75500.0],["2000-04-26",1.3688,1.4044,1.351,1.3866,67900.0],["2000-04-27",1.4053,1.4241,1.3491,1.396,57100.0],["2000-04-28",1.396,1.4428,1.3866,1.4241,35600.0],["2000-05-01",1.4241,1.4241,1.396,1.4241,15800.0],["2000-05-02",1.3679,1.3772,1.3491,1.3585,47900.0],["2000-05-03",1.3772,1.3772,1.3491,1.3585,16700.0],["2000-05-04",1.3585,1.3772,1.3491,1.3679,15800.0],["2000-05-05",1.3772,1.3772,1.3397,1.3397,8700.0],["2000-05-08",1.3397,1.3491,1.3304,1.3304,11200.0],["2000-05-09",1.3116,1.3304,1.3023,1.3304,14100.0],["2000-05-10",1.2929,1.2929,0.9931,1.0306,198900.0],["2000-05-11",0.9556,0.9931,0.8432,0.9275,198200.0],["2000-05-12",0.9088,0.9181,0.8245,0.8526,140300.0],["2000-05-15",0.8526,0.8807,0.8432,0.8807,83500.0],["2000-05-16",0.8994,0.8994,0.8619,0.8807,63400.0],["2000-05-17",0.8713,0.8807,0.8432,0.8432,65700.0],["2000-05-18",0.8619,0.8619,0.8245,0.8338,36800.0],["2000-05-19",0.8338,0.8432,0.8245,0.8338,19000.0],["2000-05-22",0.8526,0.8526,0.8245,0.8245,31600.0],["2000-05-23",0.8338,0.8526,0.8245,0.8526,17800.0],["2000-05-24",0.8338,0.8432,0.8245,0.8245,44600.0],["2000-05-25",0.8245,0.8432,0.7682,0.787,26700.0],["2000-05-26",0.7682,0.7776,0.7589,0.7682,60500.0],["2000-05-30",0.7589,0.7682,0.7308,0.7495,54300.0],["2000-05-31",0.7308,0.7776,0.7308,0.7682,26400.0],["2000-06-01",0.7682,0.8057,0.7682,0.8057,25700.0],["2000-06-02",0.8151,0.8713,0.8151,0.8713,51100.0],["2000-06-05",0.8619,0.9275,0.8619,0.9088,17300.0],["2000-06-06",0.9088,0.9744,0.9088,0.9744,31700.0],["2000-06-07",0.965,1.0493,0.9556,0.965,48600.0],["2000-06-08",0.9837,0.9931,0.9556,0.9556,10700.0],["2000-06-09",0.9744,0.9931,0.9744,0.9931,12700.0],["2000-06-12",1.0118,1.068,0.9744,1.0212,38300.0],["2000-06-13",1.0399,1.0493,0.9931,1.0399,117000.0],["2000-06-14",1.0493,1.068,1.0306,1.0493,28200.0],["2000-06-15",1.0493,1.0493,1.0118,1.0306,16400.0],["2000-06-16",1.0306,1.0306,0.9931,1.0025,22700.0],["2000-06-19",1.0118,1.0306,1.0025,1.0306,25000.0],["2000-06-20",1.0212,1.0399,1.0118,1.0306,19500.0],["2000-06-21",1.0306,1.0493,1.0118,1.0306,8100.0],["2000-06-22",1.0306,1.0399,1.0118,1.0399,16200.0],["2000-06-23",1.0306,1.0493,1.0118,1.0306,23300.0],["2000-06-26",1.0306,1.0493,1.0118,1.0306,12900.0],["2000-06-27",1.0399,1.0493,1.0212,1.0306,9400.0],["2000-06-28",1.0306,1.0493,1.0118,1.0118,26400.0],["2000-06-29",1.0306,1.0399,1.0212,1.0306,11000.0],["2000-06-30",1.0306,1.0306,1.0306,1.0306,9600.0],["2000-07-03",1.0306,1.0493,1.0212,1.0493,21700.0],["2000-07-05",1.0493,1.0493,1.0212,1.0306,26800.0],["2000-07-06",1.0306,1.0493,1.0306,1.0399,6900.0],["2000-07-07",1.0493,1.0774,1.0399,1.068,60900.0],["2000-07-10",1.068,1.0774,1.0493,1.0774,30100.0],["2000-07-11",1.068,1.0774,1.0493,1.0587,10600.0],["2000-07-12",1.068,1.0774,1.0493,1.0493,16200.0],["2000-07-13",1.0587,1.0587,1.0306,1.0493,23400.0],["2000-07-14",1.0493,1.068,1.0493,1.068,24600.0],["2000-07-17",1.068,1.1149,1.068,1.1149,56400.0],["2000-07-18",1.1243,1.1243,1.0868,1.0868,30600.0],["2000-07-19",1.0868,1.0962,1.0868,1.0962,27900.0],["2000-07-20",1.0962,1.143,1.0962,1.143,37900.0],["2000-07-21",1.143,1.1617,1.1243,1.1336,65800.0],["2000-07-24",1.1805,1.1992,1.1805,1.1992,56100.0],["2000-07-25",1.1992,1.1992,1.1805,1.1805,46500.0],["2000-07-26",1.1898,1.1898,1.0493,1.1149,74500.0],["2000-07-27",1.1249,1.1852,1.1249,1.135,38400.0],["2000-07-28",1.1249,1.135,1.0848,1.0948,30800.0],["2000-07-31",1.0848,1.0848,1.0245,1.0446,25900.0],["2000-08-01",1.0245,1.1048,1.0044,1.1048,27800.0],["2000-08-02",1.1048,1.1048,1.0848,1.0948,23900.0],["2000-08-03",1.0747,1.0747,1.0044,1.0145,23200.0],["2000-08-04",1.0245,1.0446,1.0044,1.0245,18200.0],["2000-08-07",1.0044,1.0245,1.0044,1.0245,8000.0],["2000-08-08",1.0345,1.0345,0.9944,1.0044,26500.0],["2000-08-09",1.0145,1.0345,1.0044,1.0145,23400.0],["2000-08-10",1.0044,1.0345,1.0044,1.0145,20900.0],["2000-08-11",1.0145,1.0345,1.0044,1.0044,35300.0],["2000-08-14",1.0245,1.0345,1.0044,1.0145,41400.0],["2000-08-15",1.0245,1.0446,1.0145,1.0245,24200.0],["2000-08-16",1.0245,1.0345,1.0044,1.0145,13200.0],["2000-08-17",1.0145,1.0145,0.9843,0.9843,15500.0],["2000-08-18",0.9642,0.9843,0.9642,0.9743,14100.0],["2000-08-21",0.9642,1.0044,0.9542,0.9843,20000.0],["2000-08-22",0.9843,0.9944,0.9542,0.9542,19600.0],["2000-08-23",0.9542,0.9843,0.914,0.9642,39000.0],["2000-08-24",0.9843,0.9944,0.9743,0.9843,15400.0],["2000-08-25",0.9944,1.0044,0.9843,1.0044,27400.0],["2000-08-28",1.0044,1.0145,0.9944,1.0044,17800.0],["2000-08-29",1.0245,1.0446,1.0145,1.0245,29700.0],["2000-08-30",1.0145,1.0145,1.0044,1.0145,9700.0],["2000-08-31",1.0145,1.0647,1.0145,1.0647,47000.0],["2000-09-01",1.0747,1.0848,1.0647,1.0747,13500.0],["2000-09-05",1.0747,1.0747,1.0546,1.0647,10400.0],["2000-09-06",1.0848,1.1048,1.0647,1.0948,23600.0],["2000-09-07",1.0948,1.1048,1.0647,1.0647,13900.0],["2000-09-08",1.0647,1.0647,1.0145,1.0245,17400.0],["2000-09-11",1.0446,1.0747,1.0446,1.0546,31000.0],["2000-09-12",1.0546,1.0546,1.0044,1.0044,22300.0],["2000-09-13",1.0044,1.0345,1.0044,1.0345,14300.0],["2000-09-14",1.0546,1.0747,1.0446,1.0446,23900.0],["2000-09-15",1.0647,1.0747,1.0446,1.0747,20700.0],["2000-09-18",1.0647,1.0848,1.0647,1.0848,17300.0],["2000-09-19",1.0747,1.1048,1.0446,1.0747,31900.0],["2000-09-20",1.0948,1.0948,1.0647,1.0647,12500.0],["2000-09-21",1.0446,1.0546,1.0245,1.0345,13000.0],["2000-09-22",1.0546,1.0747,1.0446,1.0647,28100.0],["2000-09-25",1.0647,1.0948,1.0546,1.0948,25900.0],["2000-09-26",1.0848,1.1048,1.0546,1.0546,26700.0],["2000-09-27",1.0647,1.0747,1.0446,1.0446,9400.0],["2000-09-28",1.0647,1.0848,1.0446,1.0747,32600.0],["2000-09-29",1.0747,1.1048,1.0546,1.0948,31600.0],["2000-10-02",1.1048,1.1048,1.0245,1.0446,31400.0],["2000-10-03",1.0647,1.1048,1.0647,1.0848,17100.0],["2000-10-04",1.0948,1.1048,1.0848,1.0948,12800.0],["2000-10-05",1.0948,1.1149,1.0848,1.0948,17300.0],["2000-10-06",1.1149,1.1149,1.0446,1.1048,33700.0],["2000-10-09",1.0948,1.1149,1.0848,1.1048,14800.0],["2000-10-10",1.1048,1.1149,1.0245,1.0647,23600.0],["2000-10-11",1.0446,1.0647,1.0245,1.0546,30100.0],["2000-10-12",1.0747,1.1249,1.0747,1.1149,38500.0],["2000-10-13",1.1149,1.1249,1.0948,1.1149,22400.0],["2000-10-16",1.1149,1.1149,1.0848,1.0848,28100.0],["2000-10-17",1.0848,1.0848,1.0245,1.0345,22600.0],["2000-10-18",1.0345,1.0345,0.9843,1.0245,15600.0],["2000-10-19",1.0245,1.0546,0.9944,1.0345,45700.0],["2000-10-20",1.0345,1.0546,1.0245,1.0345,39300.0],["2000-10-23",1.0245,1.0245,0.9843,0.9944,47000.0],["2000-10-24",1.0145,1.0245,1.0044,1.0145,31700.0],["2000-10-25",1.0145,1.0446,1.0145,1.0245,69300.0],["2000-10-26",1.0446,1.0546,1.0245,1.0546,42100.0],["2000-10-27",1.0764,1.0764,1.0329,1.0329,48800.0],["2000-10-30",1.0111,1.0111,0.7285,0.9133,150800.0],["2000-10-31",0.7828,0.8263,0.7393,0.7937,150500.0],["2000-11-01",0.7828,0.7828,0.7067,0.7393,108100.0],["2000-11-02",0.7393,0.7719,0.6958,0.7502,103000.0],["2000-11-03",0.7502,0.7828,0.7502,0.7828,110800.0],["2000-11-06",0.8046,0.8481,0.7937,0.7937,63300.0],["2000-11-07",0.7937,0.8154,0.7611,0.7719,26400.0],["2000-11-08",0.7719,0.7828,0.7502,0.7828,38900.0],["2000-11-09",0.7719,0.7937,0.7067,0.7828,88100.0],["2000-11-10",0.8046,0.8046,0.7828,0.7828,10500.0],["2000-11-13",0.7611,0.7611,0.7176,0.7285,44200.0],["2000-11-14",0.7502,0.7719,0.7393,0.7719,33300.0],["2000-11-15",0.8372,0.8372,0.7937,0.7937,52000.0],["2000-11-16",0.7937,0.8263,0.7828,0.8263,35300.0],["2000-11-17",0.8154,0.8263,0.8046,0.8046,20700.0],["2000-11-20",0.7937,0.8046,0.7611,0.7611,28400.0],["2000-11-21",0.7502,0.7611,0.7067,0.7067,48700.0],["2000-11-22",0.7393,0.7719,0.7285,0.7611,28800.0],["2000-11-24",0.7719,0.7828,0.7393,0.7502,14800.0],["2000-11-27",0.7502,0.7719,0.7176,0.7393,82100.0],["2000-11-28",0.7176,0.7393,0.7067,0.7176,16900.0],["2000-11-29",0.7176,0.7285,0.6958,0.7067,33500.0],["2000-11-30",0.7067,0.7611,0.6958,0.7611,57200.0],["2000-12-01",0.7393,0.7719,0.7285,0.7285,31200.0],["2000-12-04",0.7285,0.7611,0.7176,0.7285,25000.0],["2000-12-05",0.7285,0.7285,0.7176,0.7176,23900.0],["2000-12-06",0.7176,0.7719,0.7067,0.7719,58000.0],["2000-12-07",0.7611,0.7828,0.7176,0.7719,75000.0],["2000-12-08",0.7719,0.7719,0.7285,0.7502,26800.0],["2000-12-11",0.7393,0.7719,0.7393,0.7611,27800.0],["2000-12-12",0.7611,0.7828,0.7393,0.7611,70900.0],["2000-12-13",0.7828,0.8263,0.7502,0.8263,65000.0],["2000-12-14",0.8087,0.8665,0.7972,0.855,37900.0],["2000-12-15",0.8319,0.9127,0.8319,0.855,36600.0],["2000-12-18",0.855,0.855,0.7856,0.8319,68100.0],["2000-12-19",0.8203,0.8434,0.8087,0.8319,75100.0],["2000-12-20",0.8087,0.8434,0.7972,0.8203,76700.0],["2000-12-21",0.7972,0.7972,0.7163,0.7394,66000.0],["2000-12-22",0.7625,0.7625,0.7279,0.7279,86000.0],["2000-12-26",0.7279,0.7279,0.6239,0.6354,115000.0],["2000-12-27",0.6354,0.6701,0.6008,0.647,81800.0],["2000-12-28",0.6585,0.6585,0.6239,0.647,85200.0],["2000-12-29",0.647,0.6701,0.6008,0.6701,102900.0],["2001-01-02",0.6585,0.7163,0.647,0.7048,18100.0],["2001-01-03",0.7163,0.7625,0.7048,0.7625,16300.0],["2001-01-04",0.7741,0.855,0.7625,0.855,25600.0],["2001-01-05",0.855,0.8781,0.855,0.8781,15900.0],["2001-01-08",0.8434,0.8434,0.8087,0.8319,36300.0],["2001-01-09",0.8319,0.8434,0.8203,0.8434,21800.0],["2001-01-10",0.8434,0.8434,0.8319,0.8434,11700.0],["2001-01-11",0.8319,0.855,0.8319,0.8434,16900.0],["2001-01-12",0.8665,0.9127,0.855,0.9012,21100.0],["2001-01-16",0.9127,0.9474,0.9012,0.9243,22100.0],["2001-01-17",0.9243,0.9358,0.9012,0.9012,19400.0],["2001-01-18",0.9243,0.9243,0.8781,0.9243,55400.0],["2001-01-19",0.9243,0.9243,0.9127,0.9127,16700.0],["2001-01-22",0.9012,0.9358,0.8665,0.9127,47600.0],["2001-01-23",0.9127,0.9243,0.9012,0.9127,15900.0],["2001-01-24",0.9012,0.9243,0.8896,0.9127,25700.0],["2001-01-25",0.9243,0.9474,0.9127,0.9474,57600.0],["2001-01-26",0.9474,0.9474,0.9243,0.9474,35600.0],["2001-01-29",0.9426,0.9811,0.9426,0.9618,32300.0],["2001-01-30",0.9791,0.9791,0.958,0.9618,49800.0],["2001-01-31",0.9714,0.9811,0.9426,0.9811,40700.0],["2001-02-01",0.9907,1.008,0.9714,0.9714,44700.0],["2001-02-02",0.9714,1.0022,0.9714,1.0003,24300.0],["2001-02-05",0.9907,1.0003,0.9714,0.9907,24600.0],["2001-02-06",0.9811,1.0003,0.9811,0.9907,32300.0],["2001-02-07",0.9907,1.0003,0.9811,0.9964,19000.0],["2001-02-08",0.9811,1.008,0.9811,0.9907,17000.0],["2001-02-09",1.0003,1.0061,0.9811,0.9907,12900.0],["2001-02-12",1.0003,1.0291,0.9811,1.0099,37300.0],["2001-02-13",1.0388,1.058,1.0291,1.0484,20900.0],["2001-02-14",1.0676,1.0965,1.058,1.083,39600.0],["2001-02-15",1.058,1.0772,1.058,1.0772,30600.0],["2001-02-16",1.0676,1.0772,1.0618,1.0772,19100.0],["2001-02-20",1.0772,1.0772,1.0272,1.0676,19500.0],["2001-02-21",1.058,1.0772,1.0388,1.0772,27300.0],["2001-02-22",1.0676,1.1176,1.0638,1.0926,25400.0],["2001-02-23",1.1042,1.1157,1.0676,1.0676,27000.0],["2001-02-26",1.0869,1.0869,1.0388,1.0484,10900.0],["2001-02-27",1.0388,1.0541,1.0291,1.0484,7400.0],["2001-02-28",1.0388,1.0388,1.0099,1.0291,10600.0],["2001-03-01",1.0195,1.0484,0.9907,1.0214,29300.0],["2001-03-02",1.0099,1.0099,1.0003,1.0003,9700.0],["2001-03-05",1.0003,1.0522,1.0003,1.0484,10000.0],["2001-03-06",1.0676,1.0907,1.0388,1.0676,12800.0],["2001-03-07",1.058,1.0926,1.0484,1.0772,23200.0],["2001-03-08",1.0926,1.0965,1.0734,1.0965,8700.0],["2001-03-09",1.0772,1.0965,1.0772,1.0772,16800.0],["2001-03-12",1.0869,1.0869,1.0599,1.0599,4200.0],["2001-03-13",1.0753,1.0753,1.058,1.0753,14800.0],["2001-03-14",1.0734,1.0772,1.058,1.0599,5400.0],["2001-03-15",1.0772,1.0772,1.0599,1.0772,30200.0],["2001-03-16",1.0965,1.1061,1.0811,1.0888,5700.0],["2001-03-19",1.0888,1.1734,1.0888,1.1638,11600.0],["2001-03-20",1.1734,1.1734,1.1542,1.1542,12700.0],["2001-03-21",1.1638,1.1696,1.1542,1.1638,12700.0],["2001-03-22",1.1542,1.1542,0.9907,1.0291,48600.0],["2001-03-23",1.0003,1.1349,1.0003,1.0638,38600.0],["2001-03-26",1.0869,1.1253,1.0869,1.1196,13300.0],["2001-03-27",1.1349,1.1638,1.1215,1.1638,11600.0],["2001-03-28",1.1349,1.1599,1.1272,1.1446,11700.0],["2001-03-29",1.1253,1.1503,1.1253,1.1349,9000.0],["2001-03-30",1.1157,1.1542,1.1061,1.1542,14100.0],["2001-04-02",1.1349,1.1503,1.1215,1.1349,4700.0],["2001-04-03",1.1292,1.1292,1.1253,1.1253,1600.0],["2001-04-04",1.1157,1.1157,1.0772,1.1157,9000.0],["2001-04-05",1.0965,1.1061,1.0772,1.1061,9000.0],["2001-04-06",1.1119,1.1119,1.0772,1.0869,12400.0],["2001-04-09",1.0869,1.1138,1.0772,1.1061,11600.0],["2001-04-10",1.0965,1.1157,1.0965,1.1061,8600.0],["2001-04-11",1.1234,1.1253,1.0965,1.1253,23800.0],["2001-04-12",1.1061,1.1061,1.0676,1.0945,10400.0],["2001-04-16",1.0945,1.1119,1.0869,1.0869,9700.0],["2001-04-17",1.0869,1.1061,1.0676,1.0945,12900.0],["2001-04-18",1.0965,1.1157,1.0772,1.0965,24700.0],["2001-04-19",1.0984,1.1138,1.0869,1.1138,12500.0],["2001-04-20",1.1138,1.1253,1.0869,1.1253,20400.0],["2001-04-23",1.1253,1.1253,1.0984,1.1138,10000.0],["2001-04-24",1.1138,1.1349,1.0965,1.1253,20500.0],["2001-04-25",1.1349,1.1542,1.1196,1.1446,27700.0],["2001-04-26",1.1346,1.1545,1.1247,1.1505,24600.0],["2001-04-27",1.1346,1.1545,1.1247,1.1366,21400.0],["2001-04-30",1.1446,1.1844,1.0948,1.1346,37900.0],["2001-05-01",1.1047,1.1426,1.1047,1.1426,23800.0],["2001-05-02",1.1426,1.1446,1.0749,1.0948,20500.0],["2001-05-03",1.1127,1.1127,1.0888,1.1047,5500.0],["2001-05-04",1.0948,1.1247,1.0948,1.1227,5100.0],["2001-05-07",1.0948,1.1187,1.0848,1.1147,10700.0],["2001-05-08",1.1147,1.1147,1.0749,1.0749,11600.0],["2001-05-09",1.0948,1.0948,1.0948,1.0948,1700.0],["2001-05-10",1.1047,1.1127,1.0868,1.0948,14100.0],["2001-05-11",1.0948,1.0948,1.0749,1.0948,21000.0],["2001-05-14",1.1047,1.1147,1.0749,1.1107,13300.0],["2001-05-15",1.1107,1.1247,1.0968,1.1187,16100.0],["2001-05-16",1.1326,1.1326,1.0749,1.0948,31100.0],["2001-05-17",1.0649,1.1047,1.0649,1.0749,19500.0],["2001-05-18",1.0848,1.1047,1.0749,1.0749,31700.0],["2001-05-21",1.0749,1.0948,1.061,1.061,9400.0],["2001-05-22",1.061,1.0948,1.055,1.055,18200.0],["2001-05-23",1.057,1.0629,0.8957,0.9953,72400.0],["2001-05-24",0.9853,0.9953,0.9455,0.9654,26600.0],["2001-05-25",0.9654,0.9933,0.9455,0.9754,18200.0],["2001-05-29",0.9853,0.9853,0.9594,0.9833,11300.0],["2001-05-30",0.9754,0.9754,0.9057,0.9356,35700.0],["2001-05-31",0.9555,0.9674,0.9256,0.9256,8900.0],["2001-06-01",0.9296,0.9953,0.9296,0.9754,20000.0],["2001-06-04",0.9714,0.9754,0.9555,0.9555,17300.0],["2001-06-05",0.9455,0.9594,0.9256,0.9256,5300.0],["2001-06-06",0.9276,0.9634,0.9057,0.9057,26000.0],["2001-06-07",0.8957,0.8957,0.852,0.8659,20900.0],["2001-06-08",0.8659,0.8938,0.836,0.84,23300.0],["2001-06-11",0.8539,0.8659,0.842,0.8619,16200.0],["2001-06-12",0.8559,0.8858,0.8559,0.8719,22800.0],["2001-06-13",0.8659,0.8659,0.846,0.8539,17100.0],["2001-06-14",0.8559,0.8758,0.852,0.8539,11800.0],["2001-06-15",0.8539,0.8659,0.8261,0.8539,16500.0],["2001-06-18",0.848,0.8738,0.846,0.8559,13000.0],["2001-06-19",0.846,0.8838,0.84,0.8838,19300.0],["2001-06-20",0.8858,0.8858,0.8559,0.8559,16900.0],["2001-06-21",0.8559,0.8997,0.8559,0.8957,25400.0],["2001-06-22",0.8957,0.8957,0.8758,0.8957,24300.0],["2001-06-25",0.8957,0.8957,0.8559,0.8559,21200.0],["2001-06-26",0.8659,0.9156,0.852,0.8559,20900.0],["2001-06-27",0.8559,0.8559,0.836,0.836,11400.0],["2001-06-28",0.8281,0.85,0.8281,0.8281,10700.0],["2001-06-29",0.836,0.8559,0.836,0.8559,4900.0],["2001-07-02",0.8758,0.8758,0.8559,0.8758,6300.0],["2001-07-03",0.8559,0.8758,0.836,0.8699,3700.0],["2001-07-05",0.8957,0.9156,0.8957,0.8957,8100.0],["2001-07-06",0.8858,0.9057,0.8659,0.8957,12600.0],["2001-07-09",0.8858,0.9356,0.8559,0.9156,43500.0],["2001-07-10",0.9356,0.9356,0.8977,0.9256,6900.0],["2001-07-11",0.9156,0.9336,0.8957,0.9176,9700.0],["2001-07-12",0.9435,0.9435,0.9057,0.9356,21300.0],["2001-07-13",0.9435,0.9634,0.9375,0.9455,35600.0],["2001-07-16",0.9634,0.9953,0.9455,0.9853,35700.0],["2001-07-17",0.9953,1.0172,0.9853,0.9953,58500.0],["2001-07-18",0.9754,1.0152,0.9555,1.0152,29500.0],["2001-07-19",1.0152,1.045,1.0152,1.045,31900.0],["2001-07-20",1.045,1.0649,1.0351,1.053,41900.0],["2001-07-23",1.0649,1.0928,1.055,1.0749,42800.0],["2001-07-24",1.0848,1.0948,1.0848,1.0928,22800.0],["2001-07-25",1.0948,1.0948,1.049,1.0809,40800.0],["2001-07-26",1.0649,1.0829,1.049,1.0729,37000.0],["2001-07-27",1.0543,1.0894,1.0543,1.0626,31200.0],["2001-07-30",1.046,1.0481,1.044,1.044,30000.0],["2001-07-31",1.044,1.0626,1.044,1.0626,9000.0],["2001-08-01",1.0626,1.0626,1.0481,1.0626,17600.0],["2001-08-02",1.0626,1.0626,1.046,1.0584,7700.0],["2001-08-03",1.044,1.0522,1.044,1.046,4400.0],["2001-08-06",1.0626,1.0626,1.0543,1.0543,5400.0],["2001-08-07",1.046,1.0543,1.0336,1.0522,31400.0],["2001-08-08",1.044,1.0626,1.0316,1.0316,20000.0],["2001-08-09",1.0522,1.0543,1.0026,1.0129,17600.0],["2001-08-10",1.0026,1.1535,0.9943,1.1473,128400.0],["2001-08-13",1.137,1.1453,1.0915,1.137,38600.0],["2001-08-14",1.1391,1.1783,1.1163,1.1577,48300.0],["2001-08-15",1.1577,1.1887,1.1577,1.1577,30200.0],["2001-08-16",1.1887,1.2093,1.168,1.199,33300.0],["2001-08-17",1.1783,1.1949,1.1701,1.1804,14400.0],["2001-08-20",1.1783,1.2176,1.1763,1.1887,58900.0],["2001-08-21",1.1969,1.2176,1.1949,1.2031,26400.0],["2001-08-22",1.1949,1.2714,1.1949,1.2403,32600.0],["2001-08-23",1.2403,1.3437,1.2403,1.3437,22600.0],["2001-08-24",1.3437,1.4305,1.3127,1.3416,45600.0],["2001-08-27",1.354,1.354,1.2507,1.3024,58000.0],["2001-08-28",1.2817,1.3024,1.2197,1.2776,48100.0],["2001-08-29",1.2776,1.2776,1.261,1.2693,7700.0],["2001-08-30",1.2693,1.2693,1.2093,1.2403,32000.0],["2001-08-31",1.2507,1.259,1.2197,1.2383,6300.0],["2001-09-04",1.2197,1.2341,1.1887,1.23,18100.0],["2001-09-05",1.2341,1.2362,1.1887,1.2279,16700.0],["2001-09-06",1.2155,1.2279,1.2052,1.2238,10300.0],["2001-09-07",1.2238,1.2383,1.2093,1.2341,56800.0],["2001-09-10",1.2197,1.2403,1.2135,1.2197,11800.0],["2001-09-17",1.2114,1.2569,1.2011,1.2507,31600.0],["2001-09-18",1.261,1.29,1.2403,1.2486,27700.0],["2001-09-19",1.2403,1.2403,1.1411,1.1783,24100.0],["2001-09-20",1.168,1.1887,1.1577,1.1783,20800.0],["2001-09-21",1.1577,1.1639,1.0129,1.0853,35400.0],["2001-09-24",1.0646,1.1577,1.0646,1.1577,25000.0],["2001-09-25",1.1266,1.1535,1.1266,1.137,16800.0],["2001-09-26",1.137,1.1783,1.1266,1.1391,8900.0],["2001-09-27",1.1266,1.137,1.1163,1.1266,8700.0],["2001-09-28",1.1535,1.2052,1.1328,1.2031,25600.0],["2001-10-01",1.199,1.23,1.1907,1.23,25300.0],["2001-10-02",1.2341,1.2714,1.2135,1.2403,66500.0],["2001-10-03",1.261,1.261,1.2093,1.2465,19600.0],["2001-10-04",1.2424,1.2652,1.2424,1.261,20200.0],["2001-10-05",1.2445,1.29,1.2445,1.2817,31700.0],["2001-10-08",1.2714,1.3747,1.2714,1.3644,34500.0],["2001-10-09",1.3644,1.3644,1.3106,1.3127,7400.0],["2001-10-10",1.292,1.3127,1.2527,1.261,20600.0],["2001-10-11",1.2714,1.323,1.2714,1.323,10600.0],["2001-10-12",1.3416,1.3437,1.3127,1.3127,6800.0],["2001-10-15",1.321,1.3437,1.3148,1.3437,17500.0],["2001-10-16",1.3334,1.3623,1.3127,1.3623,16800.0],["2001-10-17",1.3623,1.3644,1.3148,1.354,29600.0],["2001-10-18",1.3644,1.3644,1.3437,1.3458,6700.0],["2001-10-19",1.3458,1.3706,1.3437,1.3706,15500.0],["2001-10-22",1.3437,1.3851,1.3437,1.3851,23700.0],["2001-10-23",1.3892,1.4471,1.3851,1.445,34700.0],["2001-10-24",1.4161,1.445,1.3954,1.4243,10700.0],["2001-10-25",1.4243,1.445,1.3995,1.4037,20800.0],["2001-10-26",1.4429,1.4471,1.4016,1.4326,30200.0],["2001-10-29",1.4858,1.4858,1.3943,1.4262,47400.0],["2001-10-30",1.4049,1.4049,1.3411,1.3411,25900.0],["2001-10-31",1.3198,1.3198,0.8728,0.9366,216200.0],["2001-11-01",0.7557,0.9238,0.7557,0.9238,167300.0],["2001-11-02",0.9047,0.9473,0.8515,0.9217,63700.0],["2001-11-05",0.9004,0.9047,0.8621,0.8621,38100.0],["2001-11-06",0.8515,0.8898,0.8515,0.8728,43400.0],["2001-11-07",0.8642,0.8728,0.8515,0.8557,26900.0],["2001-11-08",0.8728,0.8983,0.8536,0.8919,18100.0],["2001-11-09",0.8621,0.9153,0.8621,0.9068,19000.0],["2001-11-12",0.894,0.9792,0.894,0.96,44800.0],["2001-11-13",0.9813,1.0643,0.9579,1.0154,62300.0],["2001-11-14",1.0367,1.1495,1.0175,1.1495,75300.0],["2001-11-15",1.1708,1.2559,1.1048,1.2091,80800.0],["2001-11-16",1.1814,1.2006,1.075,1.0856,47100.0],["2001-11-19",1.0814,1.1048,1.0431,1.0643,34200.0],["2001-11-20",1.0643,1.2346,1.0431,1.1176,56900.0],["2001-11-21",1.1176,1.2027,1.1176,1.1921,107600.0],["2001-11-23",1.1921,1.2006,1.1601,1.2006,5300.0],["2001-11-26",1.175,1.2027,1.1708,1.1708,23800.0],["2001-11-27",1.1623,1.2346,1.1282,1.2346,60600.0],["2001-11-28",1.2027,1.2772,1.1282,1.2666,148900.0],["2001-11-29",1.2346,1.2666,1.1176,1.1176,87300.0],["2001-11-30",1.0963,1.2729,0.9898,1.0431,49900.0],["2001-12-03",0.8621,0.8621,0.5109,0.5471,239500.0],["2001-12-04",0.5471,0.6812,0.5428,0.6492,165900.0],["2001-12-05",0.7131,0.7663,0.6386,0.7238,139900.0],["2001-12-06",0.794,0.794,0.6705,0.711,44600.0],["2001-12-07",0.7195,0.7344,0.6407,0.6918,42100.0],["2001-12-10",0.7131,0.7131,0.6386,0.6386,25500.0],["2001-12-11",0.6407,0.6705,0.6301,0.6386,33000.0],["2001-12-12",0.6705,0.6897,0.6322,0.6386,20700.0],["2001-12-13",0.6599,0.6599,0.5896,0.596,27400.0],["2001-12-14",0.596,0.6067,0.5854,0.596,24100.0],["2001-12-17",0.5982,0.6365,0.5747,0.5769,47800.0],["2001-12-18",0.596,0.6045,0.5322,0.5535,29800.0],["2001-12-19",0.5449,0.5535,0.496,0.5428,47400.0],["2001-12-20",0.5109,0.6173,0.4981,0.5747,44600.0],["2001-12-21",0.8515,1.009,0.8302,0.992,287200.0],["2001-12-24",0.9941,1.0643,0.9898,1.0303,46300.0],["2001-12-26",0.9898,1.0643,0.9579,1.0345,95400.0],["2001-12-27",1.0558,1.0835,1.0239,1.075,35000.0],["2001-12-28",0.9579,0.9579,0.8408,0.9238,76300.0],["2001-12-31",0.8834,0.8834,0.7876,0.8302,108300.0],["2002-01-02",0.8004,0.8195,0.7046,0.777,92900.0],["2002-01-03",0.7919,0.8089,0.7685,0.7983,26900.0],["2002-01-04",0.7685,0.8387,0.7685,0.7727,32800.0],["2002-01-07",0.7876,0.8195,0.7685,0.8089,51800.0],["2002-01-08",0.777,0.8174,0.777,0.7791,23100.0],["2002-01-09",0.8046,0.8068,0.7748,0.7876,13100.0],["2002-01-10",0.7791,0.7855,0.7578,0.7578,22400.0],["2002-01-11",0.7493,0.7557,0.6918,0.7238,46700.0],["2002-01-14",0.7046,0.7089,0.7025,0.7046,9700.0],["2002-01-15",0.7046,0.7408,0.7025,0.7046,10000.0],["2002-01-16",0.7025,0.7152,0.7025,0.7046,11500.0],["2002-01-17",0.7152,0.7238,0.7025,0.7025,9200.0],["2002-01-18",0.7025,0.7536,0.7025,0.7536,13900.0],["2002-01-22",0.7472,0.7472,0.7025,0.7025,17200.0],["2002-01-23",0.7025,0.7238,0.7025,0.7025,10600.0],["2002-01-24",0.7025,0.7557,0.7025,0.7323,28900.0],["2002-01-25",0.7046,0.7344,0.7046,0.7344,9400.0],["2002-01-28",0.745,0.7514,0.7344,0.745,4200.0],["2002-01-29",0.745,0.745,0.7195,0.7195,24900.0],["2002-01-30",0.7131,0.7344,0.7025,0.711,7600.0],["2002-01-31",0.7046,0.7067,0.7025,0.7046,16200.0],["2002-02-01",0.7025,0.7642,0.7025,0.7238,15100.0],["2002-02-04",0.7344,0.7344,0.7131,0.7344,30500.0],["2002-02-05",0.7557,0.7557,0.7046,0.7131,28100.0],["2002-02-06",0.7301,0.7323,0.7025,0.7131,28200.0],["2002-02-07",0.7025,0.7131,0.7025,0.7025,18800.0],["2002-02-08",0.7025,0.7429,0.7025,0.711,16300.0],["2002-02-11",0.7429,0.7429,0.6918,0.7025,33900.0],["2002-02-12",0.7238,0.7238,0.645,0.645,118400.0],["2002-02-13",0.6407,0.6429,0.6067,0.6237,50900.0],["2002-02-14",0.645,0.6663,0.6365,0.6663,10300.0],["2002-02-15",0.6386,0.6599,0.6173,0.6556,12500.0],["2002-02-19",0.628,0.6386,0.628,0.628,19100.0],["2002-02-20",0.628,0.7131,0.628,0.6812,26800.0],["2002-02-21",0.6386,0.6918,0.628,0.628,28000.0],["2002-02-22",0.628,0.628,0.6173,0.6173,6500.0],["2002-02-25",0.6343,0.6492,0.628,0.628,26000.0],["2002-02-26",0.628,0.6407,0.628,0.6386,10500.0],["2002-02-27",0.6386,0.662,0.6386,0.662,10300.0],["2002-02-28",0.6471,0.6705,0.6386,0.6492,14300.0],["2002-03-01",0.6386,0.6684,0.6386,0.6599,11300.0],["2002-03-04",0.6705,0.6918,0.6599,0.6599,15800.0],["2002-03-05",0.679,0.6897,0.662,0.662,3000.0],["2002-03-06",0.6897,0.7025,0.6599,0.6918,15400.0],["2002-03-07",0.6705,0.6918,0.6599,0.6854,9100.0],["2002-03-08",0.6748,0.7003,0.6748,0.7003,8200.0],["2002-03-11",0.7003,0.7557,0.7003,0.7365,29200.0],["2002-03-12",0.745,0.777,0.7238,0.745,19200.0],["2002-03-13",0.7663,0.7834,0.7578,0.7812,17300.0],["2002-03-14",0.7834,0.7834,0.7685,0.7834,7200.0],["2002-03-15",0.7855,0.7855,0.7685,0.7791,10900.0],["2002-03-18",0.7855,0.7855,0.7493,0.7493,31700.0],["2002-03-19",0.7493,0.7557,0.7408,0.7557,11800.0],["2002-03-20",0.7663,0.7876,0.745,0.7876,20900.0],["2002-03-21",0.7663,0.7919,0.7557,0.7557,15700.0],["2002-03-22",0.7493,0.7876,0.7493,0.7876,13900.0],["2002-03-25",0.7961,0.8089,0.7876,0.8089,12200.0],["2002-03-26",0.7876,0.8089,0.7727,0.7812,6000.0],["2002-03-27",0.777,0.777,0.6386,0.6641,127000.0],["2002-03-28",0.6429,0.6599,0.4917,0.6173,118600.0],["2002-04-01",0.6194,0.6365,0.5641,0.6173,39800.0],["2002-04-02",0.6173,0.6173,0.5854,0.5854,15100.0],["2002-04-03",0.5875,0.6131,0.5854,0.5875,9300.0],["2002-04-04",0.5662,0.596,0.5641,0.596,6900.0],["2002-04-05",0.5854,0.5854,0.5322,0.5535,24000.0],["2002-04-08",0.5535,0.5726,0.5535,0.5641,8200.0],["2002-04-09",0.5641,0.5854,0.5535,0.5535,15600.0],["2002-04-10",0.5535,0.5535,0.5109,0.5322,17900.0],["2002-04-11",0.5109,0.5109,0.4683,0.4832,12100.0],["2002-04-12",0.4875,0.5215,0.479,0.5109,14100.0],["2002-04-15",0.5151,0.5151,0.479,0.479,17600.0],["2002-04-16",0.4896,0.4896,0.4683,0.479,18700.0],["2002-04-17",0.479,0.4811,0.479,0.479,4800.0],["2002-04-18",0.4896,0.5002,0.4683,0.479,6800.0],["2002-04-19",0.4704,0.4875,0.447,0.479,32500.0],["2002-04-22",0.479,0.479,0.4257,0.4577,27200.0],["2002-04-23",0.4257,0.4683,0.4257,0.447,35700.0],["2002-04-24",0.4683,0.4768,0.447,0.447,11900.0],["2002-04-25",0.4364,0.4726,0.4257,0.43,17300.0],["2002-04-26",0.4257,0.479,0.4257,0.43,28300.0],["2002-04-29",0.4577,0.4577,0.4257,0.4257,10000.0],["2002-04-30",0.4257,0.4257,0.3832,0.4044,42500.0],["2002-05-01",0.3938,0.3938,0.3832,0.3938,13500.0],["2002-05-02",0.3938,0.4257,0.3938,0.4257,35800.0],["2002-05-03",0.4257,0.4896,0.4257,0.4513,25500.0],["2002-05-06",0.5002,0.777,0.5002,0.7472,115600.0],["2002-05-07",0.7642,0.7642,0.6705,0.6812,52000.0],["2002-05-08",0.6386,0.6705,0.6386,0.6641,25900.0],["2002-05-09",0.6705,0.7131,0.6641,0.7131,22700.0],["2002-05-10",0.7238,0.7621,0.7238,0.7621,55400.0],["2002-05-13",0.7621,0.8089,0.745,0.8068,48600.0],["2002-05-14",0.8323,0.8323,0.7663,0.7983,36500.0],["2002-05-15",0.7663,0.7983,0.7557,0.7663,37500.0],["2002-05-16",0.777,0.7919,0.7663,0.7919,42100.0],["2002-05-17",0.7663,0.8195,0.7663,0.8089,54900.0],["2002-05-20",0.7876,0.8195,0.7663,0.8195,14700.0],["2002-05-21",0.8302,0.8515,0.811,0.8408,24900.0],["2002-05-22",0.8387,0.894,0.8195,0.8728,73100.0],["2002-05-23",0.8621,0.8728,0.8515,0.8706,22300.0],["2002-05-24",0.8408,0.8493,0.8089,0.8089,12400.0],["2002-05-28",0.8089,0.8515,0.8089,0.8302,3800.0],["2002-05-29",0.8259,0.8515,0.8217,0.8515,18400.0],["2002-05-30",0.8344,0.8366,0.8302,0.8323,18400.0],["2002-05-31",0.8344,0.8834,0.8344,0.8621,31400.0],["2002-06-03",0.8515,0.8834,0.8515,0.8728,21800.0],["2002-06-04",0.8515,0.8728,0.8089,0.8515,20500.0],["2002-06-05",0.8323,0.8323,0.8195,0.8195,7600.0],["2002-06-06",0.8195,0.8834,0.8089,0.8302,38500.0],["2002-06-07",0.8259,0.8259,0.8195,0.8217,8000.0],["2002-06-10",0.811,0.8195,0.811,0.8195,3400.0],["2002-06-11",0.7919,0.7919,0.7919,0.7919,6800.0],["2002-06-12",0.7791,0.8068,0.777,0.8068,13600.0],["2002-06-13",0.8195,0.8195,0.7876,0.8089,5900.0],["2002-06-14",0.7876,0.811,0.7876,0.7876,9200.0],["2002-06-17",0.7876,0.8089,0.7876,0.7876,4900.0],["2002-06-18",0.7876,0.8004,0.7876,0.8004,5000.0],["2002-06-19",0.7983,0.8004,0.7876,0.7876,4400.0],["2002-06-20",0.7876,0.8174,0.7791,0.8089,19300.0],["2002-06-21",0.8089,0.8195,0.777,0.777,45600.0],["2002-06-24",0.777,0.8046,0.7663,0.8046,20400.0],["2002-06-25",0.7983,0.8217,0.777,0.8089,25200.0],["2002-06-26",0.777,0.811,0.7663,0.7812,38000.0],["2002-06-27",0.7812,0.8068,0.777,0.7983,7700.0],["2002-06-28",0.7876,0.811,0.7876,0.811,20600.0],["2002-07-01",0.7876,0.8089,0.777,0.777,15800.0],["2002-07-02",0.777,0.7983,0.7557,0.7876,28200.0],["2002-07-03",0.8089,0.8089,0.777,0.777,10600.0],["2002-07-05",0.777,0.7834,0.7493,0.7493,2800.0],["2002-07-08",0.7663,0.7876,0.7365,0.745,22900.0],["2002-07-09",0.745,0.7663,0.7408,0.7408,10100.0],["2002-07-10",0.7344,0.7344,0.6812,0.6918,8600.0],["2002-07-11",0.6918,0.6918,0.6705,0.6705,2600.0],["2002-07-12",0.6812,0.7025,0.662,0.6705,3800.0],["2002-07-15",0.6812,0.7025,0.6599,0.6982,5400.0],["2002-07-16",0.6812,0.6812,0.6514,0.6514,11000.0],["2002-07-17",0.679,0.7025,0.6599,0.6918,18400.0],["2002-07-18",0.6812,0.6897,0.6705,0.6897,3100.0],["2002-07-19",0.6599,0.7025,0.6599,0.6663,11000.0],["2002-07-22",0.6705,0.6705,0.6173,0.6173,16900.0],["2002-07-23",0.6067,0.6067,0.4896,0.4896,23100.0],["2002-07-24",0.447,0.5109,0.4257,0.5109,21800.0],["2002-07-25",0.4683,0.4896,0.4683,0.479,9500.0],["2002-07-26",0.4896,0.5833,0.4896,0.5833,40800.0],["2002-07-29",0.562,0.5854,0.5109,0.5747,11000.0],["2002-07-30",0.596,0.596,0.5535,0.5747,4300.0],["2002-07-31",0.5641,0.6492,0.5641,0.6492,14600.0],["2002-08-01",0.628,0.6492,0.628,0.6386,6500.0],["2002-08-02",0.6492,0.745,0.6407,0.745,5900.0],["2002-08-05",0.6812,0.7408,0.6812,0.6918,6700.0],["2002-08-06",0.6918,0.745,0.6918,0.7238,7900.0],["2002-08-07",0.7259,0.7259,0.7238,0.7238,2600.0],["2002-08-08",0.7195,0.7876,0.7195,0.7876,15200.0],["2002-08-09",0.7663,0.8621,0.7663,0.8536,29400.0],["2002-08-12",0.8302,0.8515,0.7983,0.8302,22400.0],["2002-08-13",0.8302,0.9047,0.8302,0.9047,32000.0],["2002-08-14",0.9047,0.926,0.8728,0.9047,15100.0],["2002-08-15",0.8728,0.9536,0.8728,0.9473,35400.0],["2002-08-16",0.9473,0.9579,0.9366,0.9579,39300.0],["2002-08-19",0.9494,0.9622,0.9494,0.9579,5800.0],["2002-08-20",0.9579,0.9622,0.9281,0.9579,24000.0],["2002-08-21",0.9558,0.9579,0.926,0.9579,32800.0],["2002-08-22",0.9366,0.9643,0.9366,0.96,11000.0],["2002-08-23",0.9579,1.0047,0.9579,0.9792,19200.0],["2002-08-26",0.9792,1.1027,0.9707,1.075,46600.0],["2002-08-27",1.075,1.1069,0.9685,1.0537,39200.0],["2002-08-28",1.0856,1.0878,1.0431,1.0643,24800.0],["2002-08-29",1.0856,1.0856,1.0324,1.0558,2400.0],["2002-08-30",1.0218,1.1282,1.0005,1.1069,33400.0],["2002-09-03",1.1495,1.224,1.1388,1.1708,47700.0],["2002-09-04",1.1708,1.1708,1.1005,1.1176,10400.0],["2002-09-05",1.1282,1.1601,1.0984,1.1048,19300.0],["2002-09-06",1.1282,1.1282,1.0963,1.0963,2900.0],["2002-09-09",1.0963,1.1239,1.0856,1.1069,9700.0],["2002-09-10",1.1027,1.1069,1.0771,1.0771,9700.0],["2002-09-11",1.0643,1.0643,1.0005,1.009,7400.0],["2002-09-12",0.9685,0.9984,0.8728,0.9153,20200.0],["2002-09-13",0.8834,0.9579,0.8557,0.9047,30000.0],["2002-09-16",0.8834,0.9153,0.8728,0.9153,6400.0],["2002-09-17",0.894,0.9153,0.8728,0.877,7900.0],["2002-09-18",0.8621,0.9047,0.8621,0.9026,4600.0],["2002-09-19",0.8728,0.8728,0.8515,0.8515,2100.0],["2002-09-20",0.8515,0.8515,0.843,0.8451,2200.0],["2002-09-23",0.8472,0.894,0.8472,0.8898,45200.0],["2002-09-24",0.926,1.0431,0.926,0.9792,21500.0],["2002-09-25",0.9898,0.9941,0.9366,0.9685,21500.0],["2002-09-26",0.9579,1.0431,0.9579,0.9579,15400.0],["2002-09-27",0.9579,1.0218,0.9579,0.9898,6900.0],["2002-09-30",0.9792,1.0111,0.9622,0.9792,2400.0],["2002-10-01",0.9685,0.9834,0.9366,0.9792,8300.0],["2002-10-02",0.9792,0.9792,0.9473,0.9579,4900.0],["2002-10-03",0.9792,0.9792,0.9047,0.9579,13400.0],["2002-10-04",0.9366,0.9473,0.9047,0.9047,5400.0],["2002-10-07",0.894,0.9047,0.8728,0.8728,6400.0],["2002-10-08",0.8728,0.8728,0.8621,0.8621,1900.0],["2002-10-09",0.8834,0.8834,0.8642,0.8728,13200.0],["2002-10-10",0.8621,0.9047,0.8621,0.9047,5800.0],["2002-10-11",0.9238,0.9494,0.9238,0.9473,9800.0],["2002-10-14",0.9558,0.9558,0.9153,0.9473,8500.0],["2002-10-15",0.9366,0.9473,0.8621,0.9366,17900.0],["2002-10-16",0.926,0.926,0.9175,0.926,2300.0],["2002-10-17",0.9366,0.9387,0.926,0.926,1700.0],["2002-10-18",0.9366,0.9898,0.926,0.9898,17900.0],["2002-10-21",0.9685,1.0111,0.9366,0.9579,12000.0],["2002-10-22",0.9579,0.9579,0.9473,0.9515,9100.0],["2002-10-23",0.9473,0.9792,0.9473,0.9792,5900.0],["2002-10-24",0.9749,1.0005,0.9685,1.0005,6200.0],["2002-10-25",1.0005,1.0069,0.9622,0.9792,12600.0],["2002-10-28",1.0005,1.0643,0.9792,1.0324,17300.0],["2002-10-29",1.0239,1.0431,1.0239,1.0388,4400.0],["2002-10-30",1.0388,1.0431,1.0367,1.0409,5900.0],["2002-10-31",1.0367,1.0367,1.0005,1.0005,6700.0],["2002-11-01",1.0133,1.0431,1.0133,1.0431,1900.0],["2002-11-04",1.0324,1.0473,1.0026,1.0111,13700.0],["2002-11-05",1.0196,1.0537,1.0111,1.0516,14700.0],["2002-11-06",1.0324,1.0537,1.0218,1.0537,16000.0],["2002-11-07",1.0324,1.0324,1.0111,1.0111,12600.0],["2002-11-08",1.0111,1.0303,1.0026,1.0303,10600.0],["2002-11-11",1.0431,1.0643,1.0431,1.0643,14900.0],["2002-11-12",1.0537,1.0537,1.0111,1.0218,9800.0],["2002-11-13",1.0431,1.0431,1.0005,1.0005,11200.0],["2002-11-14",1.0111,1.0111,0.9792,0.9792,5000.0],["2002-11-15",0.9685,0.9685,0.9366,0.9685,8300.0],["2002-11-18",0.96,0.9771,0.96,0.9643,3200.0],["2002-11-19",0.9685,0.9792,0.96,0.9792,13700.0],["2002-11-20",0.96,0.9685,0.926,0.9558,13800.0],["2002-11-21",0.9366,0.9473,0.926,0.9451,9000.0],["2002-11-22",0.926,0.9792,0.926,0.9685,10100.0],["2002-11-25",0.9473,0.9579,0.894,0.926,18900.0],["2002-11-26",0.9153,0.926,0.9153,0.926,4100.0],["2002-11-27",0.9324,0.9813,0.9302,0.9792,24100.0],["2002-11-29",0.9898,0.9898,0.9579,0.9579,10200.0],["2002-12-02",0.9579,0.9579,0.9409,0.9409,400.0],["2002-12-03",0.9587,0.981,0.9386,0.9386,10300.0],["2002-12-04",0.9386,0.9498,0.903,0.932,16200.0],["2002-12-05",0.9409,0.9409,0.9253,0.9253,2500.0],["2002-12-06",0.9253,0.9253,0.9164,0.9253,16000.0],["2002-12-09",0.9253,0.9275,0.9164,0.9186,4500.0],["2002-12-10",0.9164,0.9253,0.9141,0.9141,9700.0],["2002-12-11",0.9186,0.9253,0.9141,0.923,6600.0],["2002-12-12",0.9164,0.9587,0.9164,0.9587,12800.0],["2002-12-13",0.9587,0.9699,0.9587,0.9587,17900.0],["2002-12-16",0.9699,0.981,0.9253,0.9699,25400.0],["2002-12-17",0.981,0.981,0.9587,0.9587,9700.0],["2002-12-18",0.9476,0.9476,0.9364,0.9364,9200.0],["2002-12-19",0.9364,0.981,0.9364,0.981,16700.0],["2002-12-20",0.9788,0.9832,0.9699,0.981,10900.0],["2002-12-23",0.981,0.9922,0.981,0.9922,18700.0],["2002-12-24",0.9699,0.981,0.9587,0.9587,5100.0],["2002-12-26",0.9587,0.9587,0.9364,0.9364,8300.0],["2002-12-27",0.9097,0.9409,0.9097,0.9386,46800.0],["2002-12-30",0.9342,0.9632,0.9342,0.952,15700.0],["2002-12-31",0.9476,1.0969,0.9476,1.0702,16800.0],["2003-01-02",1.0479,1.1705,1.0479,1.1683,21600.0],["2003-01-03",1.1594,1.1594,1.1371,1.1482,13100.0],["2003-01-06",1.1259,1.1638,1.1036,1.1571,24200.0],["2003-01-07",1.1482,1.1705,1.1482,1.1594,12000.0],["2003-01-08",1.1371,1.1571,1.1371,1.1571,4800.0],["2003-01-09",1.1505,1.1571,1.1282,1.1482,3200.0],["2003-01-10",1.1282,1.1571,1.0903,1.0925,20600.0],["2003-01-13",1.0836,1.0836,1.0256,1.0345,10400.0],["2003-01-14",1.0367,1.0925,1.0367,1.0702,10900.0],["2003-01-15",1.0724,1.0925,1.0479,1.0925,6400.0],["2003-01-16",1.0813,1.1036,1.0813,1.1036,1900.0],["2003-01-17",1.1148,1.1259,1.0925,1.1259,6500.0],["2003-01-21",1.117,1.117,1.0702,1.0702,3300.0],["2003-01-22",1.0702,1.0813,1.0479,1.0479,6700.0],["2003-01-23",1.0479,1.0479,1.0479,1.0479,900.0],["2003-01-24",1.059,1.0702,1.0501,1.0702,5300.0],["2003-01-27",1.0613,1.0613,1.0367,1.0367,2900.0],["2003-01-28",1.0256,1.0256,1.0145,1.0189,4600.0],["2003-01-29",1.0167,1.0568,1.0145,1.0568,1700.0],["2003-01-30",1.0256,1.0367,1.0256,1.0367,300.0],["2003-01-31",1.0412,1.0813,1.0412,1.0813,6400.0],["2003-02-03",1.1036,1.1036,1.0479,1.0702,2400.0],["2003-02-04",1.0769,1.1594,1.0769,1.1594,15100.0],["2003-02-05",1.1371,1.1772,1.1371,1.1661,27200.0],["2003-02-06",1.1482,1.1661,1.1482,1.1661,3000.0],["2003-02-07",1.1661,1.1661,1.1415,1.1482,5100.0],["2003-02-10",1.1482,1.1482,1.1148,1.1148,4700.0],["2003-02-11",1.1148,1.1326,1.1126,1.1259,6000.0],["2003-02-12",1.1348,1.1728,1.1348,1.1594,10000.0],["2003-02-13",1.1482,1.1772,1.1371,1.1705,13700.0],["2003-02-14",1.1705,1.1817,1.1594,1.1817,3600.0],["2003-02-18",1.1705,1.1794,1.1705,1.1705,4900.0],["2003-02-19",1.1705,1.1817,1.1482,1.1705,20200.0],["2003-02-20",1.1705,1.1728,1.1594,1.1683,9200.0],["2003-02-21",1.1705,1.1705,1.1482,1.1482,7800.0],["2003-02-24",1.1772,1.1794,1.1705,1.1794,13900.0],["2003-02-25",1.1794,1.1817,1.1594,1.1817,11900.0],["2003-02-26",1.1705,1.2173,1.1705,1.204,9300.0],["2003-02-27",1.204,1.2374,1.1928,1.204,26500.0],["2003-02-28",1.2062,1.2463,1.204,1.2463,18200.0],["2003-03-03",1.2218,1.2486,1.204,1.2285,12500.0],["2003-03-04",1.2285,1.2709,1.224,1.2285,25400.0],["2003-03-05",1.2463,1.2597,1.204,1.2151,13500.0],["2003-03-06",1.2486,1.2486,1.2151,1.2486,14400.0],["2003-03-07",1.2486,1.2486,1.2151,1.2374,7400.0],["2003-03-10",1.1928,1.1928,0.981,0.981,64100.0],["2003-03-11",0.9609,0.9699,0.9364,0.9476,22300.0],["2003-03-12",0.9409,0.9476,0.9164,0.9453,6400.0],["2003-03-13",0.9364,0.981,0.9364,0.9587,10200.0],["2003-03-14",0.9609,0.9855,0.9609,0.9765,3700.0],["2003-03-17",0.9788,1.0033,0.9788,0.981,4800.0],["2003-03-18",0.9855,1.0011,0.9765,1.0011,9000.0],["2003-03-19",0.9922,1.0256,0.9922,1.0145,22300.0],["2003-03-20",1.0055,1.0055,0.9944,1.0011,3700.0],["2003-03-21",1.0033,1.0256,1.0033,1.0055,16900.0],["2003-03-24",1.0078,1.0256,1.0033,1.0256,39900.0],["2003-03-25",1.0145,1.059,1.0145,1.0479,14700.0],["2003-03-26",1.039,1.0457,1.0256,1.0256,20700.0],["2003-03-27",1.0479,1.0479,0.9988,1.0145,35000.0],["2003-03-28",1.0145,1.0813,1.0145,1.0813,44200.0],["2003-03-31",1.088,1.088,1.0479,1.0479,12400.0],["2003-04-01",1.0479,1.059,1.0367,1.0479,9600.0],["2003-04-02",1.0501,1.059,1.0367,1.0434,10100.0],["2003-04-03",1.0367,1.0457,1.0367,1.0367,3900.0],["2003-04-04",1.0367,1.0702,1.0301,1.0702,17400.0],["2003-04-07",1.0613,1.1148,1.0613,1.0813,23400.0],["2003-04-08",1.0702,1.117,1.0702,1.117,18800.0],["2003-04-09",1.1215,1.1259,1.1036,1.1126,44900.0],["2003-04-10",1.1036,1.1126,1.088,1.1059,20100.0],["2003-04-11",1.1237,1.1237,1.059,1.1059,37800.0],["2003-04-14",1.1237,1.1237,1.0925,1.1014,19700.0],["2003-04-15",1.0947,1.1036,1.0903,1.1036,42100.0],["2003-04-16",1.1103,1.1103,1.0925,1.0925,5700.0],["2003-04-17",1.0992,1.0992,1.0925,1.0992,1300.0],["2003-04-21",1.0925,1.0925,1.0702,1.0925,23800.0],["2003-04-22",1.0813,1.0903,1.0769,1.0858,7800.0],["2003-04-23",1.0813,1.1103,1.0813,1.0925,26200.0],["2003-04-24",1.0925,1.0925,1.088,1.088,11100.0],["2003-04-25",1.0903,1.0903,1.088,1.088,7000.0],["2003-04-28",1.0925,1.1038,1.079,1.1015,9000.0],["2003-04-29",1.0925,1.0925,1.0858,1.0858,5000.0],["2003-04-30",1.0858,1.0903,1.0813,1.0813,18400.0],["2003-05-01",1.0925,1.0925,1.0813,1.0925,17900.0],["2003-05-02",1.0993,1.1038,1.0587,1.0587,66800.0],["2003-05-05",1.079,1.1038,1.079,1.079,10700.0],["2003-05-06",1.07,1.0835,1.07,1.0813,30900.0],["2003-05-07",1.0723,1.1015,1.07,1.0993,11300.0],["2003-05-08",1.0925,1.0925,1.061,1.0813,8400.0],["2003-05-09",1.0813,1.1038,1.07,1.0835,67900.0],["2003-05-12",1.0925,1.0925,1.0813,1.088,46200.0],["2003-05-13",1.0903,1.2727,1.0903,1.2344,93300.0],["2003-05-14",1.2164,1.2164,1.1714,1.2052,24700.0],["2003-05-15",1.2164,1.2592,1.2164,1.2592,27100.0],["2003-05-16",1.2592,1.3403,1.239,1.3403,20400.0],["2003-05-19",1.2953,1.3155,1.2547,1.2953,22400.0],["2003-05-20",1.284,1.3223,1.284,1.2975,26500.0],["2003-05-21",1.2953,1.3493,1.2953,1.3448,23600.0],["2003-05-22",1.3448,1.3538,1.3178,1.3516,16400.0],["2003-05-23",1.3516,1.4304,1.3516,1.3966,57800.0],["2003-05-27",1.4124,1.4304,1.3741,1.4282,33500.0],["2003-05-28",1.4282,1.4304,1.3741,1.3854,15100.0],["2003-05-29",1.3966,1.4079,1.3336,1.4079,51400.0],["2003-05-30",1.4192,1.4845,1.4192,1.4237,35000.0],["2003-06-02",1.4079,1.4192,1.3854,1.4034,12000.0],["2003-06-03",1.4079,1.4282,1.3854,1.3854,34800.0],["2003-06-04",1.3854,1.3966,1.3538,1.3741,8900.0],["2003-06-05",1.3741,1.4102,1.3629,1.4079,12100.0],["2003-06-06",1.4056,1.4169,1.4056,1.4169,8400.0],["2003-06-09",1.4079,1.4304,1.3966,1.4304,25800.0],["2003-06-10",1.4304,1.4304,1.4237,1.4237,7500.0],["2003-06-11",1.4237,1.4282,1.3854,1.3989,18100.0],["2003-06-12",1.3899,1.4124,1.3876,1.3944,6800.0],["2003-06-13",1.3944,1.3944,1.3854,1.3854,12600.0],["2003-06-16",1.3629,1.3854,1.3629,1.3854,8800.0],["2003-06-17",1.3628,1.3966,1.3628,1.3809,9400.0],["2003-06-18",1.3628,1.3741,1.3538,1.3561,16500.0],["2003-06-19",1.3561,1.3741,1.3538,1.3674,22900.0],["2003-06-20",1.3741,1.3741,1.3628,1.3628,6100.0],["2003-06-23",1.3854,1.3854,1.3674,1.3831,4700.0],["2003-06-24",1.3854,1.3854,1.3674,1.3809,5300.0],["2003-06-25",1.3674,1.3921,1.3674,1.3741,4400.0],["2003-06-26",1.3764,1.3764,1.3741,1.3741,3700.0],["2003-06-27",1.3741,1.3921,1.3741,1.3741,4300.0],["2003-06-30",1.3741,1.3741,1.3741,1.3741,0.0],["2003-07-01",1.3764,1.3764,1.3651,1.3651,3000.0],["2003-07-02",1.3651,1.3921,1.3651,1.3764,6300.0],["2003-07-03",1.3921,1.3966,1.3786,1.3966,18400.0],["2003-07-07",1.3899,1.4192,1.3561,1.4192,6800.0],["2003-07-08",1.3989,1.3989,1.3854,1.3966,8100.0],["2003-07-09",1.4079,1.4079,1.3606,1.3966,12700.0],["2003-07-10",1.3989,1.4079,1.3989,1.4079,200.0],["2003-07-11",1.3966,1.4079,1.3966,1.4079,6800.0],["2003-07-14",1.3966,1.4011,1.3651,1.3966,9700.0],["2003-07-15",1.3854,1.4056,1.3854,1.4056,8700.0],["2003-07-16",1.3854,1.4011,1.3854,1.3899,11300.0],["2003-07-17",1.3854,1.4169,1.3854,1.3989,8400.0],["2003-07-18",1.3899,1.3989,1.3899,1.3989,900.0],["2003-07-21",1.4034,1.4282,1.3876,1.3876,5900.0],["2003-07-22",1.3876,1.3921,1.3741,1.3741,10500.0],["2003-07-23",1.3764,1.3944,1.3741,1.3741,7300.0],["2003-07-24",1.3854,1.3854,1.3854,1.3854,400.0],["2003-07-25",1.3921,1.4057,1.3854,1.3854,4800.0],["2003-07-28",1.3854,1.3854,1.3786,1.3854,1700.0],["2003-07-29",1.4081,1.4081,1.3854,1.4081,8000.0],["2003-07-30",1.3854,1.4399,1.3854,1.4399,6200.0],["2003-07-31",1.4194,1.4194,1.4194,1.4194,600.0],["2003-08-01",1.4194,1.4194,1.4149,1.4149,800.0],["2003-08-04",1.4149,1.424,1.3649,1.3967,13000.0],["2003-08-05",1.3786,1.3808,1.3786,1.3808,400.0],["2003-08-06",1.3672,1.3672,1.3627,1.3627,2000.0],["2003-08-07",1.3627,1.3627,1.1583,1.3059,110300.0],["2003-08-08",1.315,1.349,1.315,1.349,8100.0],["2003-08-11",1.349,1.349,1.3286,1.3286,500.0],["2003-08-12",1.3195,1.3218,1.3172,1.3218,3800.0],["2003-08-13",1.3218,1.3218,1.2832,1.3172,13400.0],["2003-08-14",1.3059,1.3354,1.3059,1.3172,18500.0],["2003-08-15",1.34,1.34,1.34,1.34,5100.0],["2003-08-18",1.3172,1.3172,1.2991,1.2991,10200.0],["2003-08-19",1.2968,1.3286,1.2741,1.2786,14200.0],["2003-08-20",1.2945,1.2945,1.2741,1.2741,5900.0],["2003-08-21",1.2718,1.2764,1.2605,1.2695,30300.0],["2003-08-22",1.2695,1.2968,1.2605,1.2718,12400.0],["2003-08-25",1.2718,1.3036,1.2718,1.2945,21900.0],["2003-08-26",1.3127,1.3513,1.3127,1.34,16500.0],["2003-08-27",1.3172,1.3309,1.3172,1.3286,800.0],["2003-08-28",1.34,1.3604,1.3286,1.3286,17500.0],["2003-08-29",1.3331,1.3581,1.3195,1.3286,6700.0],["2003-09-02",1.34,1.34,1.3286,1.34,2900.0],["2003-09-03",1.3513,1.3513,1.3309,1.3309,1500.0],["2003-09-04",1.3172,1.3468,1.3172,1.3195,10200.0],["2003-09-05",1.3195,1.3377,1.2832,1.3309,23700.0],["2003-09-08",1.3241,1.4081,1.3241,1.3854,17800.0],["2003-09-09",1.3695,1.3695,1.349,1.349,5700.0],["2003-09-10",1.3422,1.3422,1.3286,1.3286,6900.0],["2003-09-11",1.3309,1.3513,1.3309,1.3331,3700.0],["2003-09-12",1.3218,1.3309,1.3059,1.3286,28400.0],["2003-09-15",1.3286,1.3513,1.3286,1.34,7600.0],["2003-09-16",1.3331,1.6466,1.3286,1.6238,161900.0],["2003-09-17",1.6011,1.6579,1.5216,1.5557,80300.0],["2003-09-18",1.5784,1.6579,1.5398,1.6125,65300.0],["2003-09-19",1.6238,1.726,1.6034,1.6034,42800.0],["2003-09-22",1.5898,1.6125,1.5557,1.6079,11900.0],["2003-09-23",1.6148,1.617,1.5466,1.5557,9400.0],["2003-09-24",1.5784,1.592,1.5603,1.5603,15400.0],["2003-09-25",1.5898,1.6125,1.5671,1.5784,11000.0],["2003-09-26",1.583,1.6125,1.5671,1.5898,4600.0],["2003-09-29",1.5671,1.6125,1.5557,1.6125,7700.0],["2003-09-30",1.6307,1.6307,1.5898,1.5898,6600.0],["2003-10-01",1.5898,1.592,1.5898,1.5898,3600.0],["2003-10-02",1.5898,1.5943,1.5557,1.5943,4800.0],["2003-10-03",1.6238,1.6307,1.5671,1.5671,7500.0],["2003-10-06",1.5898,1.5898,1.5898,1.5898,1500.0],["2003-10-07",1.5898,1.5989,1.5898,1.5989,15900.0],["2003-10-08",1.5898,1.592,1.5898,1.5898,1000.0],["2003-10-09",1.5943,1.5943,1.5671,1.5761,3800.0],["2003-10-10",1.5739,1.5739,1.5739,1.5739,400.0],["2003-10-13",1.5557,1.5625,1.5444,1.5625,11700.0],["2003-10-14",1.5398,1.5444,1.5216,1.533,6900.0],["2003-10-15",1.6125,1.8351,1.6125,1.7896,127400.0],["2003-10-16",1.8169,1.9395,1.8169,1.8623,48600.0],["2003-10-17",1.8623,1.8623,1.7737,1.8282,46300.0],["2003-10-20",1.8282,1.8964,1.8192,1.8623,23800.0],["2003-10-21",1.8646,2.1916,1.8646,2.1916,41800.0],["2003-10-22",2.1689,2.1689,2.0667,2.0894,66700.0],["2003-10-23",2.0213,2.1326,2.0213,2.0372,26100.0],["2003-10-24",2.0758,2.0781,2.0372,2.0372,9400.0],["2003-10-27",2.044,2.0644,2.0372,2.0372,15300.0],["2003-10-28",2.0372,2.0644,1.9986,1.9986,28400.0],["2003-10-29",1.9872,2.0214,1.9757,2.01,7600.0],["2003-10-30",2.0351,2.0785,2.0123,2.0785,8000.0],["2003-10-31",2.0602,2.1356,2.01,2.042,64200.0],["2003-11-03",2.0214,2.0214,1.8181,1.873,33000.0],["2003-11-04",1.8798,1.9026,1.8296,1.9026,24400.0],["2003-11-05",1.9026,1.9026,1.873,1.8844,5700.0],["2003-11-06",1.8844,1.9095,1.8273,1.873,16200.0],["2003-11-07",1.8867,1.9643,1.8775,1.9643,10800.0],["2003-11-10",1.9415,2.0283,1.9186,1.9186,23700.0],["2003-11-11",1.9255,2.0511,1.9095,2.0511,20800.0],["2003-11-12",2.0534,2.0785,2.01,2.0306,25800.0],["2003-11-13",2.0557,2.0762,2.0488,2.0557,3800.0],["2003-11-14",2.0557,2.0602,2.0328,2.0328,20400.0],["2003-11-17",2.0443,2.0557,2.01,2.0511,9800.0],["2003-11-18",2.0328,2.0557,2.0237,2.0237,6200.0],["2003-11-19",2.0123,2.0351,1.9986,2.0214,8400.0],["2003-11-20",2.0488,2.0557,2.0328,2.0328,4600.0],["2003-11-21",2.0328,2.0899,2.0214,2.026,13100.0],["2003-11-24",2.0443,2.0557,2.0443,2.0488,14200.0],["2003-11-25",2.0557,2.1356,2.0557,2.1128,20100.0],["2003-11-26",2.1036,2.1196,2.1036,2.1196,600.0],["2003-11-28",2.1036,2.1036,2.0922,2.0922,800.0],["2003-12-01",2.0557,2.0785,2.0488,2.0557,2900.0],["2003-12-02",2.0488,2.0899,2.0488,2.058,13300.0],["2003-12-03",2.0328,2.0762,2.0328,2.0762,17300.0],["2003-12-04",2.058,2.0945,2.058,2.0648,5000.0],["2003-12-05",2.0557,2.0854,2.0557,2.074,6400.0],["2003-12-08",2.058,2.0602,2.0443,2.058,5700.0],["2003-12-09",2.0762,2.1014,2.058,2.1014,6600.0],["2003-12-10",2.0557,2.1105,2.0557,2.058,16400.0],["2003-12-11",2.0465,2.0762,2.0465,2.0557,3800.0],["2003-12-12",2.0557,2.0785,2.0557,2.0602,16200.0],["2003-12-15",2.0717,2.1105,2.0717,2.0785,7500.0],["2003-12-16",2.0785,2.0945,2.058,2.0945,4300.0],["2003-12-17",2.0785,2.0945,2.0717,2.0899,5800.0],["2003-12-18",2.0785,2.1014,2.058,2.0899,18900.0],["2003-12-19",2.0899,2.1151,2.0899,2.1014,12400.0],["2003-12-22",2.1014,2.1014,2.0785,2.0785,7000.0],["2003-12-23",2.0899,2.1128,2.0899,2.0922,5600.0],["2003-12-24",2.0968,2.1128,2.0785,2.0899,8600.0],["2003-12-26",2.0922,2.0922,2.0922,2.0922,800.0],["2003-12-29",2.0785,2.2156,2.0785,2.2156,27200.0],["2003-12-30",2.227,2.2727,2.2156,2.2156,338900.0],["2003-12-31",2.1927,2.2841,2.1699,2.2384,30900.0],["2004-01-02",2.2612,2.2841,2.227,2.2681,7100.0],["2004-01-05",2.2521,2.4188,2.227,2.4188,48900.0],["2004-01-06",2.4326,2.4326,2.2841,2.3298,20500.0],["2004-01-07",2.2955,2.3526,2.2841,2.3526,15300.0],["2004-01-08",2.3709,2.396,2.3572,2.396,11000.0],["2004-01-09",2.3755,2.4234,2.3732,2.4006,18400.0],["2004-01-12",2.3869,2.4394,2.364,2.4394,15000.0],["2004-01-13",2.4211,2.4554,2.38,2.4554,5400.0],["2004-01-14",2.4554,2.5079,2.4211,2.5079,48300.0],["2004-01-15",2.5125,2.5353,2.5125,2.5125,6000.0],["2004-01-16",2.5262,2.5582,2.4874,2.5011,8500.0],["2004-01-20",2.5011,2.5079,2.4691,2.5011,9400.0],["2004-01-21",2.5034,2.5468,2.5011,2.5125,8700.0],["2004-01-22",2.5239,2.581,2.5125,2.5719,17900.0],["2004-01-23",2.5902,2.5902,2.5125,2.5468,28900.0],["2004-01-26",2.5696,2.5696,2.5034,2.5673,30700.0],["2004-01-27",2.5468,2.5582,2.5034,2.5034,40000.0],["2004-01-28",2.501,2.5173,2.4802,2.4802,5400.0],["2004-01-29",2.4987,2.4987,2.3853,2.4547,12100.0],["2004-01-30",2.4848,2.501,2.4779,2.4987,3800.0],["2004-02-02",2.5242,2.5821,2.508,2.5474,10000.0],["2004-02-03",2.5705,2.5705,2.501,2.5057,14900.0],["2004-02-04",2.5034,2.5242,2.4895,2.4895,6100.0],["2004-02-05",2.5126,2.5126,2.4895,2.4895,5100.0],["2004-02-06",2.4895,2.4895,2.4455,2.4663,9400.0],["2004-02-09",2.4779,2.4779,2.3853,2.3853,13000.0],["2004-02-10",2.4084,2.4107,2.376,2.4015,8700.0],["2004-02-11",2.4084,2.4084,2.2834,2.3158,13700.0],["2004-02-12",2.3042,2.4293,2.3042,2.376,15400.0],["2004-02-13",2.3505,2.3598,2.3088,2.3343,273300.0],["2004-02-17",2.3158,2.3621,2.3158,2.3505,43700.0],["2004-02-18",2.3158,2.3737,2.3158,2.3621,38700.0],["2004-02-19",2.3853,2.3876,2.3737,2.3853,13900.0],["2004-02-20",2.3853,2.42,2.3853,2.42,16900.0],["2004-02-23",2.42,2.42,2.3968,2.3968,13600.0],["2004-02-24",2.4084,2.4084,2.2347,2.3505,118600.0],["2004-02-25",2.3505,2.3505,2.2926,2.3389,35500.0],["2004-02-26",2.3158,2.4316,2.3158,2.3991,14600.0],["2004-02-27",2.3737,2.4269,2.3737,2.4269,2800.0],["2004-03-01",2.4269,2.5173,2.3968,2.5173,8800.0],["2004-03-02",2.5358,2.5358,2.4779,2.5358,6800.0],["2004-03-03",2.5126,2.5914,2.5126,2.5589,9100.0],["2004-03-04",2.5705,2.7789,2.5682,2.7234,26000.0],["2004-03-05",2.6863,2.8253,2.6863,2.7836,16000.0],["2004-03-08",2.7674,2.8021,2.7442,2.7558,12700.0],["2004-03-09",2.7766,2.7789,2.7349,2.7789,6500.0],["2004-03-10",2.7674,2.7674,2.7558,2.7558,2100.0],["2004-03-11",2.7581,2.7674,2.7465,2.7511,9300.0],["2004-03-12",2.7373,2.7442,2.7326,2.7326,20000.0],["2004-03-15",2.7558,2.7789,2.7442,2.7558,13300.0],["2004-03-16",2.7558,2.7558,2.7558,2.7558,4100.0],["2004-03-17",2.7789,2.7789,2.7558,2.7674,1100.0],["2004-03-18",2.7558,2.8021,2.7326,2.7326,12800.0],["2004-03-19",2.7674,2.7789,2.7326,2.7442,4800.0],["2004-03-22",2.721,2.721,2.6631,2.7118,6600.0],["2004-03-23",2.6863,2.7928,2.6863,2.7789,6500.0],["2004-03-24",2.7743,2.8021,2.7674,2.7789,3400.0],["2004-03-25",2.7558,2.7789,2.7326,2.7558,10000.0],["2004-03-26",2.7558,2.7789,2.7558,2.7581,9800.0],["2004-03-29",2.7789,2.7789,2.7697,2.7697,3600.0],["2004-03-30",2.7789,2.9295,2.7581,2.8924,15400.0],["2004-03-31",2.8693,2.8947,2.8368,2.8831,27500.0],["2004-04-01",2.8901,3.0545,2.8739,3.0337,9500.0],["2004-04-02",3.0105,3.0198,2.9341,2.9341,7000.0],["2004-04-05",2.9804,2.9897,2.9341,2.9434,13000.0],["2004-04-06",2.941,2.941,2.9387,2.941,2100.0],["2004-04-07",2.941,2.941,2.8947,2.9179,17700.0],["2004-04-08",2.9295,2.9295,2.8947,2.9063,13600.0],["2004-04-12",2.9179,2.9295,2.8947,2.9179,4400.0],["2004-04-13",2.941,2.948,2.8947,2.8947,10000.0],["2004-04-14",2.8947,2.8947,2.8368,2.8368,3700.0],["2004-04-15",2.8137,2.8137,2.7095,2.7095,7900.0],["2004-04-16",2.7095,2.7095,2.6053,2.6053,6100.0],["2004-04-19",2.5937,2.6168,2.5242,2.5404,8400.0],["2004-04-20",2.5358,2.5358,2.4941,2.501,4900.0],["2004-04-21",2.5103,2.5126,2.4663,2.4686,4900.0],["2004-04-22",2.4686,2.4895,2.4686,2.4709,1500.0],["2004-04-23",2.457,2.4779,2.3088,2.3181,22400.0],["2004-04-26",2.3158,2.3459,2.3158,2.3274,13700.0],["2004-04-27",2.3413,2.4663,2.3413,2.4084,11400.0],["2004-04-28",2.3896,2.3967,2.3638,2.3638,2000.0],["2004-04-29",2.3967,2.4296,2.3943,2.4296,2700.0],["2004-04-30",2.4084,2.4178,2.3614,2.3873,8800.0],["2004-05-03",2.4084,2.4155,2.3614,2.3614,3900.0],["2004-05-04",2.3497,2.3967,2.3497,2.3732,8100.0],["2004-05-05",2.3614,2.3849,2.3074,2.3403,15900.0],["2004-05-06",2.3426,2.3732,2.3426,2.3661,2500.0],["2004-05-07",2.3732,2.4178,2.3262,2.3497,13700.0],["2004-05-10",2.3379,2.3614,2.3309,2.3379,5700.0],["2004-05-11",2.3262,2.3849,2.3262,2.3497,3400.0],["2004-05-12",2.3262,2.3262,2.2792,2.2792,2700.0],["2004-05-13",2.2909,2.2909,2.0677,2.1593,11000.0],["2004-05-14",2.1687,2.1687,2.1147,2.1147,2100.0],["2004-05-17",2.1147,2.1687,2.1147,2.1687,5600.0],["2004-05-18",2.1687,2.1734,2.0912,2.0912,14700.0],["2004-05-19",2.1147,2.1852,2.1147,2.1852,11600.0],["2004-05-20",2.1617,2.204,2.1617,2.204,1500.0],["2004-05-21",2.2063,2.2557,2.2063,2.2557,6000.0],["2004-05-24",2.2557,2.3591,2.2557,2.3473,1500.0],["2004-05-25",2.3685,2.3732,2.3262,2.3497,2400.0],["2004-05-26",2.3262,2.3732,2.3262,2.3497,1700.0],["2004-05-27",2.4202,2.4202,2.3708,2.3708,2900.0],["2004-05-28",2.3732,2.3849,2.3685,2.3732,1900.0],["2004-06-01",2.3497,2.3497,2.2933,2.2933,1800.0],["2004-06-02",2.2909,2.3497,2.2909,2.3497,2400.0],["2004-06-03",2.3708,2.3708,2.3497,2.3497,1300.0],["2004-06-04",2.3708,2.3708,2.3708,2.3708,600.0],["2004-06-07",2.3638,2.3732,2.3638,2.3685,5100.0],["2004-06-08",2.3497,2.4155,2.3497,2.3614,10600.0],["2004-06-09",2.3497,2.3826,2.3497,2.3591,5100.0],["2004-06-10",2.3497,2.4554,2.3497,2.4554,10500.0],["2004-06-14",2.4437,2.4789,2.4319,2.4789,15700.0],["2004-06-15",2.4672,2.5212,2.4672,2.5141,7900.0],["2004-06-16",2.5141,2.5494,2.4906,2.4977,6800.0],["2004-06-17",2.5118,2.5447,2.5118,2.5376,6000.0],["2004-06-18",2.5141,2.5611,2.493,2.4953,12800.0],["2004-06-21",2.493,2.5494,2.4789,2.5494,8300.0],["2004-06-22",2.5682,2.5846,2.5259,2.5611,8200.0],["2004-06-23",2.5705,2.5846,2.5494,2.5846,5200.0],["2004-06-24",2.5846,2.6316,2.5846,2.6081,33100.0],["2004-06-25",2.6222,2.7468,2.6081,2.6081,20900.0],["2004-06-28",2.6316,2.6786,2.6128,2.6434,21200.0],["2004-06-29",2.6504,2.6551,2.6434,2.6551,11100.0],["2004-06-30",2.6575,2.6645,2.6434,2.6434,4500.0],["2004-07-01",2.6434,2.6622,2.6434,2.6551,13700.0],["2004-07-02",2.688,2.688,2.6669,2.6786,8800.0],["2004-07-06",2.6904,2.7256,2.6904,2.7139,12800.0],["2004-07-07",2.7256,2.7491,2.7256,2.7256,2400.0],["2004-07-08",2.7444,2.7726,2.7139,2.7609,28800.0],["2004-07-09",2.7609,2.7726,2.7491,2.7609,12700.0],["2004-07-12",2.7609,2.8173,2.7609,2.7961,25700.0],["2004-07-13",2.7891,2.8196,2.7609,2.7961,23400.0],["2004-07-14",2.8196,2.8548,2.8149,2.8548,20000.0],["2004-07-15",2.8431,2.8666,2.8431,2.8666,14900.0],["2004-07-16",2.8736,2.9347,2.8548,2.9136,18700.0],["2004-07-19",2.9371,2.9371,2.8666,2.8666,11300.0],["2004-07-20",2.9018,2.9371,2.9018,2.9183,17600.0],["2004-07-21",2.9018,2.9347,2.9018,2.9253,13300.0],["2004-07-22",2.9136,2.9324,2.9018,2.9159,19200.0],["2004-07-23",2.9347,2.9347,2.8454,2.9136,10700.0],["2004-07-26",2.8901,2.8901,2.8548,2.8548,800.0],["2004-07-27",2.8431,2.8455,2.8149,2.8149,4100.0],["2004-07-28",2.7959,2.7959,2.7007,2.7816,3200.0],["2004-07-29",2.7602,2.8768,2.6174,2.8649,23600.0],["2004-07-30",2.891,2.9624,2.8791,2.9624,21700.0],["2004-08-02",2.9743,2.9743,2.8744,2.9505,12500.0],["2004-08-03",2.9505,2.9505,2.8435,2.8435,18900.0],["2004-08-04",2.8435,2.8435,2.8435,2.8435,0.0],["2004-08-05",2.8316,2.8316,2.7483,2.7483,3300.0],["2004-08-06",2.7245,2.7364,2.5817,2.6174,23200.0],["2004-08-09",2.6174,2.6507,2.5936,2.6198,7300.0],["2004-08-10",2.6531,2.6721,2.6174,2.6174,1900.0],["2004-08-11",2.6293,2.6293,2.546,2.546,3600.0],["2004-08-12",2.5698,2.5722,2.5365,2.5698,3600.0],["2004-08-13",2.5984,2.6317,2.5936,2.6174,12400.0],["2004-08-16",2.6412,2.6412,2.6198,2.6198,3200.0],["2004-08-17",2.6174,2.6174,2.5698,2.5817,19900.0],["2004-08-18",2.5817,2.6412,2.5817,2.6412,15200.0],["2004-08-19",2.615,2.6531,2.6055,2.6198,3700.0],["2004-08-20",2.6174,2.6293,2.6055,2.6293,3800.0],["2004-08-23",2.6293,2.6412,2.6293,2.6412,1400.0],["2004-08-24",2.6531,2.7126,2.6531,2.7126,4600.0],["2004-08-25",2.7364,2.7364,2.6888,2.7316,7200.0],["2004-08-26",2.7364,2.7364,2.7126,2.7126,4400.0],["2004-08-27",2.7007,2.7245,2.6888,2.7245,1000.0],["2004-08-30",2.7364,2.7364,2.6531,2.6531,3300.0],["2004-08-31",2.6531,2.6745,2.6531,2.6745,1700.0],["2004-09-01",2.6602,2.6793,2.6174,2.6602,3600.0],["2004-09-02",2.6602,2.6602,2.6602,2.6602,200.0],["2004-09-03",2.6769,2.6769,2.6602,2.6602,1300.0],["2004-09-07",2.665,2.7007,2.665,2.6817,900.0],["2004-09-08",2.6769,2.6888,2.6745,2.6888,6900.0],["2004-09-09",2.7007,2.7245,2.6912,2.6912,3100.0],["2004-09-10",2.6912,2.7364,2.6579,2.6579,3100.0],["2004-09-13",2.6769,2.7007,2.6531,2.6769,7500.0],["2004-09-14",2.6721,2.6769,2.6721,2.6769,2600.0],["2004-09-15",2.6769,2.6888,2.6674,2.6674,11400.0],["2004-09-16",2.646,2.646,2.6174,2.6198,6100.0],["2004-09-17",2.6293,2.6531,2.6174,2.6531,7300.0],["2004-09-20",2.6531,2.6531,2.646,2.6531,7800.0],["2004-09-21",2.6412,2.6412,2.6222,2.6412,6500.0],["2004-09-22",2.6388,2.6388,2.6222,2.6388,8900.0],["2004-09-23",2.6222,2.6293,2.6222,2.6293,7600.0],["2004-09-24",2.6412,2.6436,2.6222,2.6436,15000.0],["2004-09-27",2.6531,2.6745,2.6507,2.6531,7600.0],["2004-09-28",2.6817,2.6817,2.6436,2.6436,8200.0],["2004-09-29",2.6531,2.665,2.646,2.6531,52400.0],["2004-09-30",2.6602,2.6769,2.6531,2.6769,25500.0],["2004-10-01",2.6888,2.7007,2.6888,2.6888,2700.0],["2004-10-04",2.7007,2.8078,2.7007,2.7959,14900.0],["2004-10-05",2.8197,3.0338,2.8197,2.891,41800.0],["2004-10-06",2.9148,2.9505,2.8791,2.8791,9400.0],["2004-10-07",2.8982,2.9267,2.891,2.9267,8200.0],["2004-10-08",2.9125,2.9315,2.9125,2.9267,5000.0],["2004-10-11",2.9267,2.9339,2.9172,2.9267,5400.0],["2004-10-12",2.9267,3.01,2.8696,2.9125,27600.0],["2004-10-13",2.891,2.9125,2.8673,2.891,12400.0],["2004-10-14",2.8673,2.8673,2.8554,2.8649,8700.0],["2004-10-15",2.8601,2.8673,2.8078,2.853,4900.0],["2004-10-18",2.8316,2.8554,2.8316,2.8316,3100.0],["2004-10-19",2.8006,2.8006,2.7126,2.7364,15400.0],["2004-10-20",2.7602,2.784,2.6888,2.6888,26500.0],["2004-10-21",2.7102,2.7364,2.7102,2.7364,1700.0],["2004-10-22",2.7364,2.7483,2.7126,2.7364,37900.0],["2004-10-25",2.7245,2.8316,2.7245,2.8316,4500.0],["2004-10-26",2.8554,2.9029,2.8339,2.872,15100.0],["2004-10-27",2.8791,2.9267,2.8435,2.9029,11400.0],["2004-10-28",2.8791,2.9029,2.8435,2.8673,5100.0],["2004-10-29",2.8792,2.9148,2.8339,2.8577,8000.0],["2004-11-01",2.8433,2.9397,2.8433,2.9397,5000.0],["2004-11-02",2.9035,2.918,2.8698,2.8915,6800.0],["2004-11-03",2.9397,2.9493,2.8915,2.9156,8400.0],["2004-11-04",2.8939,2.9348,2.8577,2.8577,11700.0],["2004-11-05",2.9493,2.9493,2.7854,2.7879,6900.0],["2004-11-08",2.8095,2.8192,2.7879,2.8192,3200.0],["2004-11-09",2.8144,2.8577,2.8144,2.8553,10300.0],["2004-11-10",2.8722,2.8746,2.8433,2.8433,4000.0],["2004-11-11",2.8915,2.9156,2.8674,2.8794,17700.0],["2004-11-12",2.8915,2.8915,2.8674,2.8915,11100.0],["2004-11-15",2.9035,2.9348,2.8794,2.8794,4100.0],["2004-11-16",2.8433,2.8915,2.8433,2.8915,4100.0],["2004-11-17",2.8842,2.8915,2.8577,2.8915,7800.0],["2004-11-18",2.8915,2.9276,2.8915,2.9276,7400.0],["2004-11-19",2.9276,2.9662,2.9276,2.9276,18700.0],["2004-11-22",2.93,2.93,2.9276,2.9276,4400.0],["2004-11-23",2.9276,2.9469,2.8915,2.8915,7600.0],["2004-11-24",2.8939,2.9638,2.8939,2.9276,8600.0],["2004-11-26",2.9276,2.9276,2.9276,2.9276,0.0],["2004-11-29",2.9276,2.9638,2.9276,2.9276,5200.0],["2004-11-30",2.9445,2.9445,2.9276,2.9445,2700.0],["2004-12-01",2.9638,3.0047,2.9469,2.9517,9700.0],["2004-12-02",2.9517,2.9758,2.8915,2.8915,11500.0],["2004-12-03",2.9324,2.9999,2.9324,2.9469,3700.0],["2004-12-06",2.9276,2.9951,2.9276,2.9276,6500.0],["2004-12-07",2.9276,3.0095,2.9276,2.9397,13200.0],["2004-12-08",2.9276,2.9734,2.9276,2.9541,2100.0],["2004-12-09",2.9348,3.0216,2.9276,2.9348,10500.0],["2004-12-10",2.983,2.983,2.9517,2.9517,2800.0],["2004-12-13",2.9517,3.024,2.9517,2.9879,5900.0],["2004-12-14",3.0071,3.0071,2.9565,2.9565,1000.0],["2004-12-15",2.9397,2.9638,2.9397,2.9517,2600.0],["2004-12-16",2.9517,2.9517,2.9517,2.9517,2800.0],["2004-12-17",2.9541,2.9999,2.9517,2.9517,6100.0],["2004-12-20",2.9517,2.9854,2.9517,2.983,3700.0],["2004-12-21",2.9638,3.0095,2.9638,3.0071,5600.0],["2004-12-22",3.0119,3.0842,3.0119,3.0722,8600.0],["2004-12-23",3.0601,3.0601,3.036,3.036,8800.0],["2004-12-27",3.036,3.036,3.0119,3.0144,3700.0],["2004-12-28",3.0144,3.0192,3.0119,3.0192,26100.0],["2004-12-29",3.0144,3.024,3.0119,3.0144,3800.0],["2004-12-30",3.0119,3.0264,3.0119,3.0264,4600.0],["2004-12-31",3.0264,3.0529,3.024,3.036,12000.0],["2005-01-03",3.036,3.036,2.918,2.918,23200.0],["2005-01-04",2.9252,2.9662,2.918,2.918,1700.0],["2005-01-05",2.8963,2.9204,2.8963,2.9156,2500.0],["2005-01-06",2.9035,2.9156,2.9035,2.9156,2900.0],["2005-01-07",2.9276,2.9276,2.8915,2.8915,2000.0],["2005-01-10",2.8915,2.9132,2.877,2.9035,1700.0],["2005-01-11",2.9132,2.9132,2.9059,2.9132,1300.0],["2005-01-12",2.9035,2.9107,2.8336,2.8794,19500.0],["2005-01-13",2.8336,2.8842,2.8312,2.8842,4600.0],["2005-01-14",2.8674,2.8674,2.8192,2.8312,9300.0],["2005-01-18",2.8264,2.8312,2.8192,2.8312,10300.0],["2005-01-19",2.8312,2.8312,2.812,2.8312,7500.0],["2005-01-20",2.8192,2.8891,2.8192,2.8891,7800.0],["2005-01-21",2.8915,2.9156,2.8915,2.9156,4700.0],["2005-01-24",2.9493,2.9517,2.7975,2.8192,3600.0],["2005-01-25",2.8915,2.9517,2.8866,2.8866,9900.0],["2005-01-26",2.8866,2.8866,2.8866,2.8866,100.0],["2005-01-27",2.9159,2.9159,2.8427,2.8427,2800.0],["2005-01-28",2.8549,2.8769,2.8549,2.8549,1800.0],["2005-01-31",2.8183,2.8549,2.772,2.7866,8000.0],["2005-02-01",2.7256,2.8744,2.7256,2.8427,8600.0],["2005-02-02",2.8061,2.8427,2.8061,2.8183,9500.0],["2005-02-03",2.8086,2.8232,2.8086,2.8232,3600.0],["2005-02-04",2.8208,2.8208,2.7939,2.7939,14400.0],["2005-02-07",2.7573,2.7573,2.6841,2.6866,13700.0],["2005-02-08",2.7183,2.8549,2.7183,2.8549,92700.0],["2005-02-09",2.8598,2.9525,2.7573,2.7573,14600.0],["2005-02-10",2.7573,2.8549,2.7573,2.7939,12000.0],["2005-02-11",2.8183,2.8183,2.7842,2.7842,1700.0],["2005-02-14",2.7842,2.7842,2.7329,2.7329,2300.0],["2005-02-15",2.6963,2.7427,2.6963,2.7232,9200.0],["2005-02-16",2.7232,2.7232,2.6866,2.6866,9100.0],["2005-02-17",2.689,2.7427,2.689,2.7402,5400.0],["2005-02-18",2.7329,2.7817,2.7329,2.7744,4600.0],["2005-02-22",2.7573,2.7573,2.7329,2.7549,4400.0],["2005-02-23",2.7329,2.7817,2.7329,2.7817,1900.0],["2005-02-24",2.7573,2.7744,2.6841,2.7134,7700.0],["2005-02-25",2.7085,2.7573,2.7085,2.7573,4500.0],["2005-02-28",2.7939,2.8061,2.7573,2.7817,7100.0],["2005-03-01",2.7573,2.8061,2.689,2.8061,18100.0],["2005-03-02",2.8061,2.9379,2.8061,2.9281,90700.0],["2005-03-03",2.9281,2.9403,2.8744,2.9281,42700.0],["2005-03-04",2.8915,2.9501,2.8915,2.9477,16700.0],["2005-03-07",2.9501,2.9745,2.933,2.9525,7000.0],["2005-03-08",2.9037,2.9037,2.6963,2.6963,27200.0],["2005-03-09",2.5743,2.6231,2.4645,2.5377,58700.0],["2005-03-10",2.5011,2.5231,2.4767,2.506,20900.0],["2005-03-11",2.4548,2.4816,2.3815,2.4279,39000.0],["2005-03-14",2.4645,2.5011,2.4401,2.445,15700.0],["2005-03-15",2.4206,2.4499,2.4108,2.423,19700.0],["2005-03-16",2.4035,2.4377,2.3742,2.4377,29800.0],["2005-03-17",2.4279,2.4377,2.4108,2.4157,15500.0],["2005-03-18",2.3791,2.4157,2.3596,2.4157,18100.0],["2005-03-21",2.4377,2.4377,2.3669,2.3913,47700.0],["2005-03-22",2.3791,2.4059,2.3791,2.4059,14100.0],["2005-03-23",2.4279,2.4279,2.4157,2.4157,7500.0],["2005-03-24",2.3913,2.4133,2.3889,2.3986,24000.0],["2005-03-28",2.3986,2.4059,2.3791,2.3791,3200.0],["2005-03-29",2.3547,2.3791,2.201,2.2205,13100.0],["2005-03-30",2.1961,2.1961,2.0741,2.1473,21500.0],["2005-03-31",2.1107,2.1717,2.0741,2.1717,27400.0],["2005-04-01",2.1473,2.1839,2.0741,2.1375,82600.0],["2005-04-04",2.1034,2.1741,2.0131,2.1449,28300.0],["2005-04-05",2.0936,2.1424,2.0741,2.1424,6000.0],["2005-04-06",2.1351,2.1839,2.1351,2.1522,1600.0],["2005-04-07",2.1717,2.1863,2.1522,2.1863,7600.0],["2005-04-08",2.1741,2.262,2.1741,2.2254,7600.0],["2005-04-11",2.2034,2.2254,2.1741,2.1961,5400.0],["2005-04-12",2.2156,2.2156,2.1961,2.2083,2700.0],["2005-04-13",2.1985,2.1985,2.1473,2.1888,5600.0],["2005-04-14",2.1473,2.1961,2.1473,2.1497,2800.0],["2005-04-15",2.1229,2.1839,2.1229,2.1839,4900.0],["2005-04-18",2.1449,2.2254,2.1351,2.2083,5200.0],["2005-04-19",2.1595,2.1815,2.1595,2.1717,10000.0],["2005-04-20",2.1473,2.1839,2.1473,2.1839,400.0],["2005-04-21",2.1619,2.2254,2.1619,2.201,2500.0],["2005-04-22",2.1717,2.2181,2.1717,2.2181,900.0],["2005-04-25",2.2449,2.2815,2.2449,2.2595,7400.0],["2005-04-26",2.2742,2.4255,2.2742,2.4255,10900.0],["2005-04-27",2.4352,2.4401,2.3181,2.3669,21000.0],["2005-04-28",2.3793,2.3793,2.3644,2.3644,500.0],["2005-04-29",2.3669,2.3669,2.2554,2.3173,8400.0],["2005-05-02",2.2926,2.2926,2.1934,2.2306,5000.0],["2005-05-03",2.2058,2.243,2.1785,2.2033,5400.0],["2005-05-04",2.1315,2.2678,2.1265,2.2355,9300.0],["2005-05-05",2.2355,2.243,2.2355,2.243,600.0],["2005-05-06",2.2603,2.3149,2.2554,2.3149,5500.0],["2005-05-09",2.2926,2.2926,2.2554,2.2802,2100.0],["2005-05-10",2.2901,2.3124,2.2554,2.2554,3900.0],["2005-05-11",2.2554,2.2653,2.2554,2.2554,6100.0],["2005-05-12",2.2727,2.3149,2.243,2.243,3700.0],["2005-05-13",2.243,2.243,2.243,2.243,2300.0],["2005-05-16",2.2603,2.3124,2.243,2.243,800.0],["2005-05-17",2.2529,2.2529,2.2529,2.2529,300.0],["2005-05-18",2.2306,2.2306,2.181,2.2207,7000.0],["2005-05-19",2.1587,2.2777,2.1587,2.2182,7900.0],["2005-05-20",2.243,2.2901,2.243,2.2901,2200.0],["2005-05-23",2.2678,2.3793,2.2678,2.3793,8800.0],["2005-05-24",2.3793,2.3793,2.3297,2.3297,21000.0],["2005-05-25",2.3049,2.3396,2.2554,2.3396,6300.0],["2005-05-26",2.3124,2.3173,2.2554,2.2554,5900.0],["2005-05-27",2.2926,2.3223,2.2727,2.3223,226200.0],["2005-05-31",2.3297,2.3297,2.2926,2.3297,3600.0],["2005-06-01",2.3049,2.3273,2.3049,2.3173,2700.0],["2005-06-02",2.3,2.3049,2.2678,2.2678,5800.0],["2005-06-03",2.2554,2.3074,2.2182,2.2306,10300.0],["2005-06-06",2.2182,2.243,2.2182,2.2306,2200.0],["2005-06-07",2.2182,2.2678,2.181,2.2678,4600.0],["2005-06-08",2.2901,2.4413,2.2901,2.4165,21200.0],["2005-06-09",2.3545,2.3545,2.3025,2.3421,33800.0],["2005-06-10",2.3273,2.3297,2.2926,2.2926,11400.0],["2005-06-13",2.2802,2.2802,2.2678,2.2678,1400.0],["2005-06-14",2.2554,2.3173,2.2529,2.3173,18800.0],["2005-06-15",2.3099,2.3297,2.3049,2.3049,11000.0],["2005-06-16",2.3049,2.3149,2.2826,2.2975,8900.0],["2005-06-17",2.2554,2.3049,2.2554,2.3049,6900.0],["2005-06-20",2.3049,2.3049,2.2802,2.3049,1200.0],["2005-06-21",2.3025,2.3049,2.2306,2.2802,10200.0],["2005-06-22",2.2554,2.2901,2.2306,2.2678,12600.0],["2005-06-23",2.2554,2.2802,2.2554,2.2802,4000.0],["2005-06-24",2.2752,2.2752,2.2331,2.2331,2500.0],["2005-06-27",2.2653,2.419,2.2653,2.4165,26600.0],["2005-06-28",2.4289,2.4388,2.3793,2.3793,13500.0],["2005-06-29",2.3793,2.4041,2.3471,2.357,7800.0],["2005-06-30",2.3297,2.3297,2.3173,2.3273,700.0],["2005-07-01",2.3297,2.3496,2.3149,2.3496,16100.0],["2005-07-05",2.3421,2.3917,2.3421,2.3917,5200.0],["2005-07-06",2.3669,2.5379,2.3669,2.5007,26900.0],["2005-07-07",2.5404,2.6024,2.5305,2.5999,12500.0],["2005-07-08",2.5999,2.7263,2.5999,2.704,16400.0],["2005-07-11",2.7263,2.7436,2.6271,2.6395,18900.0],["2005-07-12",2.6519,2.6643,2.59,2.6643,17200.0],["2005-07-13",2.6271,2.6346,2.523,2.5801,12300.0],["2005-07-14",2.6048,2.6346,2.5974,2.5974,3700.0],["2005-07-15",2.6271,2.6395,2.5999,2.6024,12900.0],["2005-07-18",2.6148,2.6941,2.6148,2.6941,13900.0],["2005-07-19",2.6891,2.7882,2.6891,2.7758,11300.0],["2005-07-20",2.813,2.8552,2.8006,2.8502,19300.0],["2005-07-21",2.8502,2.8502,2.7411,2.7411,5700.0],["2005-07-22",2.7882,2.7882,2.7758,2.7858,7900.0],["2005-07-25",2.7882,2.9345,2.7882,2.8205,15400.0],["2005-07-26",2.8403,2.8527,2.7882,2.8304,17700.0],["2005-07-27",2.8254,2.8254,2.6973,2.7299,13400.0],["2005-07-28",2.6998,2.7575,2.6998,2.7299,5700.0],["2005-07-29",2.755,2.9007,2.755,2.8279,4300.0],["2005-08-01",2.863,2.863,2.8505,2.8605,14900.0],["2005-08-02",2.8605,2.9384,2.853,2.9158,27300.0],["2005-08-03",2.9384,3.0514,2.9133,3.0137,52300.0],["2005-08-04",2.966,3.0137,2.9635,2.966,17600.0],["2005-08-05",2.9635,2.9886,2.9635,2.9635,15900.0],["2005-08-08",2.976,2.976,2.9132,2.9158,10300.0],["2005-08-09",2.9258,2.9258,2.8002,2.8856,14300.0],["2005-08-10",2.8254,2.8831,2.8254,2.8806,4500.0],["2005-08-11",2.8831,2.8831,2.8254,2.8354,800.0],["2005-08-12",2.8379,2.8379,2.7475,2.75,12000.0],["2005-08-15",2.7726,2.7801,2.7375,2.7626,13900.0],["2005-08-16",2.7324,2.7927,2.7324,2.7927,5400.0],["2005-08-17",2.7977,2.8002,2.7751,2.8002,3000.0],["2005-08-18",2.7852,2.8379,2.7852,2.8002,6600.0],["2005-08-19",2.8128,2.9007,2.8027,2.9007,8800.0],["2005-08-22",2.8906,2.9007,2.863,2.8831,4000.0],["2005-08-23",2.868,2.868,2.8002,2.8329,5000.0],["2005-08-24",2.8128,2.8128,2.8002,2.8128,4600.0],["2005-08-25",2.8002,2.8002,2.7626,2.7626,7300.0],["2005-08-26",2.7601,2.7601,2.7123,2.7299,7800.0],["2005-08-29",2.6872,2.7249,2.6872,2.6897,9400.0],["2005-08-30",2.6973,2.7023,2.6395,2.6395,7200.0],["2005-08-31",2.637,2.7023,2.637,2.6722,14300.0],["2005-09-01",2.7023,2.7249,2.6696,2.7249,3700.0],["2005-09-02",2.7877,2.9735,2.7877,2.9384,47400.0],["2005-09-06",2.9258,2.9509,2.8178,2.9133,8400.0],["2005-09-07",2.8605,2.8756,2.8002,2.8002,5300.0],["2005-09-08",2.8153,2.8153,2.7375,2.7375,12500.0],["2005-09-09",2.7626,2.8379,2.7626,2.8002,5400.0],["2005-09-12",2.7977,2.8002,2.7651,2.7651,6900.0],["2005-09-13",2.7651,2.7651,2.7123,2.7626,10400.0],["2005-09-14",2.7575,2.7575,2.6872,2.7123,7400.0],["2005-09-15",2.7375,2.7626,2.6094,2.637,17200.0],["2005-09-16",2.5993,2.6496,2.5617,2.5617,15200.0],["2005-09-19",2.5617,2.5868,2.5365,2.5491,5600.0],["2005-09-20",2.5742,2.5993,2.4863,2.4989,19900.0],["2005-09-21",2.4863,2.5139,2.411,2.411,23400.0],["2005-09-22",2.3859,2.411,2.3356,2.3859,28100.0],["2005-09-23",2.3909,2.4738,2.3758,2.4511,4500.0],["2005-09-26",2.5114,2.5139,2.3155,2.4687,14200.0],["2005-09-27",2.4612,2.4612,2.411,2.4612,10400.0],["2005-09-28",2.4863,2.5365,2.4486,2.5164,27600.0],["2005-09-29",2.5265,2.642,2.5265,2.642,3900.0],["2005-09-30",2.6269,2.9585,2.6269,2.9133,15300.0],["2005-10-03",3.0012,3.0137,2.8128,2.863,18300.0],["2005-10-04",2.8379,2.8379,2.8228,2.8228,1400.0],["2005-10-05",2.7877,2.8002,2.7123,2.7324,19500.0],["2005-10-06",2.7375,2.7626,2.7375,2.7375,2300.0],["2005-10-07",2.75,2.75,2.7123,2.7123,2600.0],["2005-10-10",2.6872,2.6872,2.6747,2.6747,600.0],["2005-10-11",2.6621,2.6621,2.5617,2.6169,6500.0],["2005-10-12",2.6119,2.6119,2.5617,2.5617,1900.0],["2005-10-13",2.5491,2.5491,2.4888,2.4888,1500.0],["2005-10-14",2.5114,2.5617,2.4938,2.4989,8500.0],["2005-10-17",2.5114,2.5742,2.4135,2.5642,16300.0],["2005-10-18",2.539,2.5617,2.5114,2.519,7800.0],["2005-10-19",2.519,2.5993,2.519,2.5993,7800.0],["2005-10-20",2.6244,2.637,2.6244,2.637,1400.0],["2005-10-21",2.5868,2.5868,2.524,2.5491,6200.0],["2005-10-24",2.5617,2.6094,2.5365,2.5617,14100.0],["2005-10-25",2.5617,2.5742,2.4612,2.4612,10100.0],["2005-10-26",2.4486,2.4712,2.4486,2.4712,1700.0],["2005-10-27",2.4863,2.5114,2.4863,2.5114,3400.0],["2005-10-28",2.519,2.524,2.519,2.5215,13500.0],["2005-10-31",2.5742,2.5868,2.4361,2.5365,36400.0],["2005-11-01",2.5114,2.6119,2.5114,2.5767,8900.0],["2005-11-02",2.5691,2.5691,2.5385,2.5691,6000.0],["2005-11-03",2.5512,2.6379,2.5461,2.564,12900.0],["2005-11-04",2.5461,2.6252,2.5155,2.5512,8800.0],["2005-11-07",2.5512,2.6277,2.5512,2.6277,6500.0],["2005-11-08",2.6277,2.7272,2.6277,2.6915,26800.0],["2005-11-09",2.7043,2.7681,2.6915,2.7553,36500.0],["2005-11-10",2.7477,2.8063,2.7298,2.7987,32800.0],["2005-11-11",2.7681,2.9211,2.763,2.8446,18000.0],["2005-11-14",2.8854,2.8854,2.7298,2.8216,8200.0],["2005-11-15",2.8574,2.8676,2.8191,2.8446,19400.0],["2005-11-16",2.8318,2.9135,2.8318,2.8701,29400.0],["2005-11-17",2.8956,2.9977,2.8701,2.9798,42700.0],["2005-11-18",2.9849,2.9849,2.8956,2.9084,3200.0],["2005-11-21",2.9594,3.0232,2.9594,2.9977,37200.0],["2005-11-22",2.9084,2.9339,2.8829,2.8829,8800.0],["2005-11-23",2.9339,2.9466,2.9084,2.9466,3900.0],["2005-11-25",2.9211,2.9722,2.9211,2.9722,2800.0],["2005-11-28",2.9849,2.9849,2.9084,2.9313,5200.0],["2005-11-29",2.8956,2.9849,2.8956,2.9339,1200.0],["2005-11-30",2.9364,2.9364,2.8829,2.8829,2800.0],["2005-12-01",2.8829,2.8982,2.8829,2.8956,5900.0],["2005-12-02",2.8829,2.8829,2.8471,2.8574,3300.0],["2005-12-05",2.8395,2.842,2.7604,2.7604,19300.0],["2005-12-06",2.7808,2.7834,2.6915,2.7298,16200.0],["2005-12-07",2.7298,2.7298,2.6788,2.6788,6400.0],["2005-12-08",2.6788,2.865,2.6788,2.8318,341000.0],["2005-12-09",2.8114,2.8318,2.7553,2.8191,90100.0],["2005-12-12",2.8191,2.8318,2.7859,2.8089,57900.0],["2005-12-13",2.8063,2.8063,2.7808,2.8012,55100.0],["2005-12-14",2.8038,2.8114,2.7681,2.8038,62800.0],["2005-12-15",2.8063,2.814,2.7808,2.8063,47900.0],["2005-12-16",2.7859,2.8267,2.7808,2.7808,88500.0],["2005-12-19",2.8038,2.8191,2.7808,2.7961,24200.0],["2005-12-20",2.7808,2.8318,2.7808,2.8114,45100.0],["2005-12-21",2.8114,2.814,2.7706,2.8063,72800.0],["2005-12-22",2.8063,2.8574,2.8063,2.8344,32600.0],["2005-12-23",2.8242,2.865,2.7834,2.8369,35900.0],["2005-12-27",2.8446,2.8676,2.8063,2.8676,35600.0],["2005-12-28",2.8701,2.9594,2.8701,2.9237,98000.0],["2005-12-29",2.9339,2.9364,2.8727,2.8803,38900.0],["2005-12-30",2.8752,3.0104,2.8574,2.9722,59400.0],["2006-01-03",2.9722,3.0666,2.9339,3.0538,127300.0],["2006-01-04",3.041,3.0614,2.939,2.9415,54700.0],["2006-01-05",2.9466,3.0334,2.9288,2.9722,24200.0],["2006-01-06",2.9594,3.0232,2.9339,2.9773,30400.0],["2006-01-09",2.9977,3.0104,2.9084,2.9568,34300.0],["2006-01-10",2.9339,2.9339,2.8701,2.9084,43100.0],["2006-01-11",2.9339,2.962,2.9135,2.9339,22000.0],["2006-01-12",2.9084,2.9645,2.8956,2.9645,9100.0],["2006-01-13",2.9339,3.2783,2.9135,3.1635,64200.0],["2006-01-17",3.1635,3.1635,2.9339,3.0232,41100.0],["2006-01-18",2.9594,3.0334,2.9466,2.9849,17800.0],["2006-01-19",3.0232,3.0997,2.939,3.0563,90200.0],["2006-01-20",3.0232,3.1635,2.9977,3.087,103700.0],["2006-01-23",3.087,3.1252,3.0461,3.1252,10000.0],["2006-01-24",3.0691,3.1635,3.0512,3.0768,32500.0],["2006-01-25",3.0614,3.1507,2.9926,3.0079,22800.0],["2006-01-26",3.0614,3.0614,2.9926,3.0385,8500.0],["2006-01-27",3.0385,3.1763,2.9977,3.1431,24800.0],["2006-01-30",3.1456,3.2528,3.0997,3.2018,60300.0],["2006-01-31",3.1507,3.2273,3.0997,3.138,80600.0],["2006-02-01",3.1664,3.2415,3.1044,3.1406,29800.0],["2006-02-02",3.1173,3.1561,3.0966,3.1432,26900.0],["2006-02-03",3.1561,3.182,3.1044,3.1483,25100.0],["2006-02-06",3.1095,3.1535,3.1095,3.1535,20700.0],["2006-02-07",3.1535,3.1535,3.0216,3.0474,36600.0],["2006-02-08",3.0009,3.0009,2.9233,2.9259,25100.0],["2006-02-09",2.9362,2.9776,2.9284,2.9284,13500.0],["2006-02-10",2.9284,3.019,2.9284,3.006,13900.0],["2006-02-13",3.0397,3.1251,3.0086,3.1018,31000.0],["2006-02-14",3.1302,3.1432,3.0759,3.0759,21900.0],["2006-02-15",3.1561,3.1742,3.0526,3.0526,41500.0],["2006-02-16",3.0552,3.0811,3.0267,3.0267,14200.0],["2006-02-17",3.0138,3.05,3.0138,3.019,5400.0],["2006-02-21",2.975,3.1018,2.975,3.0267,10800.0],["2006-02-22",3.006,3.0397,3.0009,3.0035,17500.0],["2006-02-23",3.0009,3.0397,2.9983,3.006,13500.0],["2006-02-24",3.0397,3.1044,3.0164,3.0578,27500.0],["2006-02-27",3.0656,3.1044,2.9905,2.9905,38000.0],["2006-02-28",2.9905,3.0267,2.9905,3.0009,8100.0],["2006-03-01",2.9802,3.0267,2.975,2.9879,25100.0],["2006-03-02",3.0267,3.0397,2.9802,2.9879,14100.0],["2006-03-03",2.9491,3.0655,2.9491,3.0009,31800.0],["2006-03-06",3.0267,3.0267,2.975,2.975,5500.0],["2006-03-07",2.975,2.9776,2.9543,2.9543,13600.0],["2006-03-08",2.9698,2.9698,2.9155,2.9621,13700.0],["2006-03-09",2.9491,2.975,2.9284,2.975,15600.0],["2006-03-10",2.9491,3.0526,2.9491,3.0319,18000.0],["2006-03-13",3.0397,3.0526,3.0319,3.0319,1700.0],["2006-03-14",3.0009,3.0293,3.0009,3.0267,16500.0],["2006-03-15",3.0345,3.0966,3.0267,3.0371,11800.0],["2006-03-16",3.0397,3.1044,3.0397,3.0785,17100.0],["2006-03-17",3.0035,3.2104,3.0035,3.1639,93700.0],["2006-03-20",3.1639,3.1639,3.0552,3.1302,21300.0],["2006-03-21",3.1044,3.1432,3.1044,3.1432,8900.0],["2006-03-22",3.1794,3.2208,3.1173,3.169,52400.0],["2006-03-23",3.2208,3.2337,3.1432,3.2208,22700.0],["2006-03-24",3.1044,3.1846,3.1044,3.1251,96200.0],["2006-03-27",3.169,3.1923,3.1044,3.1897,88400.0],["2006-03-28",3.1949,3.1949,3.1173,3.1302,15100.0],["2006-03-29",3.1561,3.182,3.1044,3.1561,29600.0],["2006-03-30",3.1561,3.1768,3.1044,3.1768,39800.0],["2006-03-31",3.1302,3.2285,3.0526,3.2285,81800.0],["2006-04-03",3.2337,3.2337,3.1302,3.1302,52800.0],["2006-04-04",3.1044,3.1509,3.1044,3.1509,54700.0],["2006-04-05",3.1483,3.1664,3.1173,3.1173,20600.0],["2006-04-06",3.1044,3.1173,3.0914,3.1044,13500.0],["2006-04-07",3.1251,3.1251,3.0656,3.0992,22100.0],["2006-04-10",2.6853,3.0837,2.6516,3.0837,341600.0],["2006-04-11",3.0707,3.1949,3.0707,3.0992,87300.0],["2006-04-12",3.1173,3.1354,2.975,3.1018,11000.0],["2006-04-13",3.0656,3.1044,3.0656,3.0992,24000.0],["2006-04-17",3.0914,3.1302,3.0837,3.1044,15200.0],["2006-04-18",3.094,3.0992,3.0578,3.0785,11100.0],["2006-04-19",3.0656,3.1173,3.0474,3.0681,21800.0],["2006-04-20",3.0785,3.1302,3.0785,3.1044,34800.0],["2006-04-21",3.0656,3.1173,3.0656,3.1044,24300.0],["2006-04-24",3.1173,3.1251,3.0785,3.1199,32400.0],["2006-04-25",3.1095,3.1302,3.0966,3.1302,21700.0],["2006-04-26",3.0914,3.1432,3.0914,3.1354,40800.0],["2006-04-27",3.1432,3.169,3.1095,3.1613,20800.0],["2006-04-28",3.2033,3.2164,3.1639,3.2164,28400.0],["2006-05-01",3.2164,3.2532,3.1508,3.2295,38300.0],["2006-05-02",3.2295,3.261,3.1902,3.24,41700.0],["2006-05-03",3.2689,3.2689,3.1403,3.1849,18100.0],["2006-05-04",3.1902,3.2374,3.1639,3.2295,25500.0],["2006-05-05",3.2295,3.2925,3.2217,3.2243,88800.0],["2006-05-08",3.2558,3.2689,3.2033,3.2558,53700.0],["2006-05-09",3.2558,3.2663,3.2164,3.2479,27500.0],["2006-05-10",3.2479,3.2479,3.177,3.177,20100.0],["2006-05-11",3.2164,3.2427,3.1665,3.1901,14100.0],["2006-05-12",3.2295,3.2427,3.1481,3.1508,19000.0],["2006-05-15",3.1429,3.177,3.1376,3.1376,18900.0],["2006-05-16",3.1403,3.1508,3.1245,3.1403,11900.0],["2006-05-17",3.1455,3.1508,3.0983,3.1376,26400.0],["2006-05-18",3.1114,3.1455,3.0983,3.1403,14500.0],["2006-05-19",3.1508,3.1508,3.1035,3.1245,13600.0],["2006-05-22",3.0983,3.1324,3.0983,3.1114,12200.0],["2006-05-23",3.0983,3.1114,3.0983,3.1114,10600.0],["2006-05-24",3.1114,3.1508,3.0825,3.1193,47100.0],["2006-05-25",3.0851,3.135,3.0851,3.1298,7200.0],["2006-05-26",3.1298,3.2033,3.1298,3.1954,16300.0],["2006-05-30",3.1508,3.1586,3.1245,3.156,14400.0],["2006-05-31",3.1114,3.1613,3.1114,3.1534,19400.0],["2006-06-01",3.1691,3.2007,3.1324,3.2007,9000.0],["2006-06-02",3.1902,3.2295,3.1665,3.219,21000.0],["2006-06-05",3.2164,3.2689,3.1691,3.2348,21600.0],["2006-06-06",3.2558,3.2558,3.2164,3.2322,49700.0],["2006-06-07",3.2112,3.2427,3.2033,3.2427,12700.0],["2006-06-08",3.2295,3.2295,3.1691,3.177,17700.0],["2006-06-09",3.1508,3.2663,3.1508,3.2453,26300.0],["2006-06-12",3.2558,3.282,3.2059,3.2794,102600.0],["2006-06-13",3.261,3.2952,3.2295,3.2873,69600.0],["2006-06-14",3.2558,3.3346,3.2558,3.3214,14600.0],["2006-06-15",3.3608,3.5052,3.3608,3.4632,67000.0],["2006-06-16",3.4632,3.5446,3.4133,3.4737,65300.0],["2006-06-19",3.4265,3.5971,3.4265,3.4763,71000.0],["2006-06-20",3.4658,3.5184,3.4658,3.479,92700.0],["2006-06-21",3.5446,3.605,3.458,3.479,131800.0],["2006-06-22",3.5446,3.6628,3.4527,3.6103,83900.0],["2006-06-23",3.6759,3.7127,3.4921,3.5446,55000.0],["2006-06-26",3.5052,3.6234,3.5052,3.6076,62000.0],["2006-06-27",3.605,3.605,3.479,3.5184,26200.0],["2006-06-28",3.584,3.584,3.4133,3.5184,17300.0],["2006-06-29",3.4974,3.5682,3.4002,3.5184,109100.0],["2006-06-30",3.5446,3.6706,3.5289,3.6706,14400.0],["2006-07-03",3.7284,3.7284,3.5761,3.5919,43800.0],["2006-07-05",3.6365,3.6496,3.4658,3.5682,37300.0],["2006-07-06",3.5761,3.6103,3.5761,3.6103,19400.0],["2006-07-07",3.6103,3.6103,3.5971,3.6103,29500.0],["2006-07-10",3.6129,3.6234,3.6076,3.6103,7300.0],["2006-07-11",3.6155,3.6706,3.5919,3.6313,15700.0],["2006-07-12",3.5971,3.6628,3.5446,3.6365,19700.0],["2006-07-13",3.584,3.6234,3.5184,3.605,28600.0],["2006-07-14",3.5709,3.5709,3.5236,3.5656,6600.0],["2006-07-17",3.5656,3.5709,3.4921,3.5315,17900.0],["2006-07-18",3.2952,3.479,3.282,3.4448,55500.0],["2006-07-19",3.479,3.5446,3.4632,3.5446,14300.0],["2006-07-20",3.6759,3.6759,3.5971,3.6129,16600.0],["2006-07-21",3.6234,3.6496,3.6181,3.6365,8100.0],["2006-07-24",3.5184,3.6365,3.5052,3.6365,18200.0],["2006-07-25",3.6496,3.668,3.6103,3.6628,32300.0],["2006-07-26",3.6628,3.6759,3.5971,3.6759,17000.0],["2006-07-27",3.6732,3.7265,3.5002,3.5934,15400.0],["2006-07-28",3.5668,3.6227,2.9812,3.5934,7400.0],["2006-07-31",3.62,3.6599,3.5934,3.62,13500.0],["2006-08-01",3.62,3.7105,3.6067,3.6333,22300.0],["2006-08-02",3.6466,3.7531,3.6466,3.6865,34600.0],["2006-08-03",3.7531,3.7531,3.636,3.7132,53600.0],["2006-08-04",3.7132,3.7265,3.6227,3.6786,63500.0],["2006-08-07",3.6466,3.7265,3.6466,3.6732,14500.0],["2006-08-08",3.7025,3.7744,3.6892,3.7132,57400.0],["2006-08-09",3.8063,4.0592,3.8063,3.9953,112700.0],["2006-08-10",4.0938,4.2056,4.0193,4.0219,73500.0],["2006-08-11",4.1204,4.1257,4.006,4.0778,18100.0],["2006-08-14",4.0778,4.1523,3.9953,4.0033,31700.0],["2006-08-15",4.0166,4.2748,3.9926,4.2721,117800.0],["2006-08-16",4.2641,4.3653,4.1257,4.1976,126300.0],["2006-08-17",4.2056,4.3919,4.1736,4.2535,76700.0],["2006-08-18",4.2615,4.2721,4.1843,4.2482,38900.0],["2006-08-21",4.2775,4.352,4.1949,4.2508,42600.0],["2006-08-22",4.2801,4.2961,4.2588,4.2934,20600.0],["2006-08-23",4.2987,4.2987,4.2455,4.2695,19800.0],["2006-08-24",4.2695,4.4425,4.2428,4.4398,37000.0],["2006-08-25",4.4638,4.6528,4.4638,4.5836,56500.0],["2006-08-28",4.6847,5.1053,4.5862,4.6261,149800.0],["2006-08-29",4.6528,4.7885,4.3999,4.5117,89800.0],["2006-08-30",4.4531,4.5277,4.4505,4.525,45000.0],["2006-08-31",4.525,4.5915,4.4558,4.5862,62000.0],["2006-09-01",4.5463,4.5889,4.5117,4.5117,62700.0],["2006-09-05",4.5702,4.698,4.5037,4.525,89700.0],["2006-09-06",4.525,4.5596,4.4824,4.4904,22600.0],["2006-09-07",4.4851,4.4851,4.3067,4.3946,54000.0],["2006-09-08",4.2695,4.352,3.982,4.2482,87000.0],["2006-09-11",4.2455,4.2961,4.0752,4.1124,70300.0],["2006-09-12",4.0725,4.1657,4.0592,4.1444,28800.0],["2006-09-13",4.0938,4.1843,4.0938,4.155,23200.0],["2006-09-14",4.1923,4.2535,4.1577,4.2535,33200.0],["2006-09-15",4.2562,4.4318,4.1364,4.3759,39800.0],["2006-09-18",4.4824,4.525,4.2615,4.2801,26200.0],["2006-09-19",4.2641,4.3121,4.1257,4.3121,31000.0],["2006-09-20",4.32,4.32,4.1284,4.1523,44800.0],["2006-09-21",4.1444,4.4052,4.1311,4.2082,38200.0],["2006-09-22",4.1763,4.2029,4.1417,4.2029,15000.0],["2006-09-25",4.1577,4.1657,4.0618,4.0725,59800.0],["2006-09-26",4.0698,4.1018,4.0592,4.0725,17800.0],["2006-09-27",4.1124,4.155,4.0778,4.1151,20800.0],["2006-09-28",4.0805,4.1816,4.0805,4.1736,10200.0],["2006-09-29",4.1311,4.2136,4.0858,4.1603,29200.0],["2006-10-02",4.1071,4.2242,3.9926,4.1071,58000.0],["2006-10-03",4.1257,4.139,3.9873,4.0459,62800.0],["2006-10-04",4.0352,4.0725,3.8542,4.0725,127600.0],["2006-10-05",3.9394,4.1523,3.9394,4.1337,41000.0],["2006-10-06",4.0831,4.2322,4.0512,4.2082,15300.0],["2006-10-09",4.1577,4.2082,4.1364,4.1603,14900.0],["2006-10-10",4.171,4.2029,4.0938,4.147,10600.0],["2006-10-11",4.1177,4.2056,4.1177,4.147,9800.0],["2006-10-12",4.1843,4.4185,4.1843,4.2775,18800.0],["2006-10-13",4.3387,4.5064,4.3387,4.4398,18800.0],["2006-10-16",4.4718,4.509,4.4185,4.4451,22200.0],["2006-10-17",4.4585,4.4585,4.4052,4.4425,13400.0],["2006-10-18",4.4558,4.4558,4.2748,4.2854,14200.0],["2006-10-19",4.2721,4.4531,4.2641,4.4531,17200.0],["2006-10-20",4.4185,4.4531,4.4052,4.4531,2600.0],["2006-10-23",4.4451,4.4558,4.2588,4.3041,45800.0],["2006-10-24",4.2854,4.525,4.2748,4.3653,24900.0],["2006-10-25",4.3919,4.4585,4.3733,4.4318,17400.0],["2006-10-26",4.4398,4.525,4.4265,4.5037,36000.0],["2006-10-27",4.4744,4.6607,4.4744,4.6075,23200.0],["2006-10-30",4.6581,4.6581,4.4265,4.5596,45200.0],["2006-10-31",4.5057,4.6054,4.4303,4.6054,12400.0],["2006-11-01",4.5865,4.6296,4.5057,4.5246,12000.0],["2006-11-02",4.5596,4.7185,4.5381,4.705,45700.0],["2006-11-03",4.7077,4.8208,4.6512,4.7697,24200.0],["2006-11-06",4.7697,4.7912,4.74,4.7427,39200.0],["2006-11-07",4.5865,4.74,4.5865,4.7212,45400.0],["2006-11-08",4.7239,4.8478,4.7131,4.8478,35800.0],["2006-11-09",4.7858,5.0875,4.7858,4.9797,93000.0],["2006-11-10",5.0848,5.1737,5.039,5.074,56600.0],["2006-11-13",5.109,5.1117,4.837,4.9663,46400.0],["2006-11-14",4.9878,5.0713,4.8936,5.0713,36200.0],["2006-11-15",5.0309,5.1683,5.0121,5.1494,56000.0],["2006-11-16",5.1629,5.1683,4.7427,5.0094,30500.0],["2006-11-17",5.0578,5.2114,5.0578,5.1898,72000.0],["2006-11-20",5.1898,5.2787,5.1629,5.2356,16000.0],["2006-11-21",5.2033,5.4106,5.1925,5.4106,40200.0],["2006-11-22",5.4133,5.4268,5.3325,5.3649,55600.0],["2006-11-24",5.3864,5.3864,5.3325,5.3703,7200.0],["2006-11-27",5.3568,5.3568,5.241,5.3137,27600.0],["2006-11-28",5.2814,5.2814,5.2248,5.2625,26400.0],["2006-11-29",5.2518,5.346,5.214,5.2518,56500.0],["2006-11-30",5.3002,5.3002,5.2571,5.2895,23600.0],["2006-12-01",5.2571,5.2841,5.1925,5.2706,9100.0],["2006-12-04",5.2356,5.2679,5.171,5.2518,41500.0],["2006-12-05",5.3595,5.3945,5.2544,5.3325,19000.0],["2006-12-06",5.3029,5.3945,5.3002,5.3676,23000.0],["2006-12-07",5.3864,5.5615,5.3595,5.3918,66400.0],["2006-12-08",5.4914,5.4914,5.3595,5.3595,19800.0],["2006-12-11",5.3595,5.4672,5.3191,5.4672,51000.0],["2006-12-12",5.3864,5.4295,5.3729,5.3918,29400.0],["2006-12-13",5.4403,5.5345,5.3191,5.3837,11300.0],["2006-12-14",5.3352,5.3837,5.3352,5.3837,6600.0],["2006-12-15",5.3999,5.3999,5.3164,5.3837,18800.0],["2006-12-18",5.3783,5.3783,5.3514,5.3649,7800.0],["2006-12-19",5.346,5.3541,5.2921,5.2948,10200.0],["2006-12-20",5.3352,5.3837,5.1602,5.1898,29000.0],["2006-12-21",5.1925,5.241,5.1171,5.241,9400.0],["2006-12-22",5.2437,5.2598,5.1494,5.2194,7500.0],["2006-12-26",5.2518,5.3002,5.1979,5.2114,2900.0],["2006-12-27",5.2248,5.311,5.2248,5.2383,8600.0],["2006-12-28",5.2248,5.2248,5.1171,5.1844,5300.0],["2006-12-29",5.1979,5.3595,5.1548,5.2464,32300.0],["2007-01-03",5.1979,5.3568,5.171,5.2652,55000.0],["2007-01-04",5.2518,5.2975,5.2248,5.2625,24000.0],["2007-01-05",5.3218,5.3218,5.1036,5.1413,31400.0],["2007-01-08",5.0794,5.276,5.0794,5.2006,55900.0],["2007-01-09",5.171,5.241,5.1036,5.171,31400.0],["2007-01-10",5.171,5.171,5.144,5.1494,7600.0],["2007-01-11",5.1171,5.144,5.1171,5.1413,18000.0],["2007-01-12",5.3056,5.3137,5.1467,5.2652,20500.0],["2007-01-16",5.2006,5.2787,5.1629,5.2518,55400.0],["2007-01-17",5.276,5.3191,5.2518,5.2706,19900.0],["2007-01-18",5.2544,5.2571,5.2248,5.2491,78600.0],["2007-01-19",5.2275,5.311,5.2275,5.2571,14200.0],["2007-01-22",5.3245,5.3245,5.206,5.2518,16500.0],["2007-01-23",5.2544,5.3218,5.2437,5.2518,62600.0],["2007-01-24",5.2329,5.2895,5.2329,5.2518,30600.0],["2007-01-25",5.2652,5.3379,5.2544,5.3056,19300.0],["2007-01-26",5.3056,5.346,5.2544,5.2787,13300.0],["2007-01-29",5.3406,5.3864,5.311,5.3541,35900.0],["2007-01-30",5.3729,5.3729,5.2948,5.3325,12900.0],["2007-01-31",5.3676,5.3837,5.2625,5.3325,45300.0],["2007-02-01",5.338,5.4197,5.338,5.3815,6600.0],["2007-02-02",5.3843,5.4414,5.3625,5.4006,11800.0],["2007-02-05",5.4006,5.4251,5.3815,5.387,77900.0],["2007-02-06",5.3815,5.436,5.3761,5.4224,47300.0],["2007-02-07",5.3761,5.4442,5.3761,5.4197,16400.0],["2007-02-08",5.4088,5.4414,5.3761,5.436,5300.0],["2007-02-09",5.4305,5.436,5.3434,5.4305,10700.0],["2007-02-12",5.4033,5.4414,5.3761,5.3761,37700.0],["2007-02-13",5.4169,5.4169,5.3625,5.387,5200.0],["2007-02-14",5.4088,5.4088,5.3489,5.3761,15200.0],["2007-02-15",5.3652,5.4006,5.3081,5.3108,10300.0],["2007-02-16",5.3325,5.3761,5.3081,5.3652,11500.0],["2007-02-20",5.3625,5.3625,5.2291,5.2563,36900.0],["2007-02-21",5.2019,5.2373,5.1066,5.2373,15700.0],["2007-02-22",5.2346,5.3217,5.1529,5.2536,31800.0],["2007-02-23",5.3217,5.3761,5.1747,5.3353,24300.0],["2007-02-26",5.3353,5.3625,5.1611,5.3353,45700.0],["2007-02-27",5.3353,5.3707,5.1747,5.2672,24200.0],["2007-02-28",5.2427,5.4033,5.2427,5.3489,14200.0],["2007-03-01",5.3516,5.3516,5.2427,5.3053,26400.0],["2007-03-02",5.2781,5.3053,5.2536,5.3053,5400.0],["2007-03-05",5.2808,5.2808,5.1229,5.1583,78000.0],["2007-03-06",5.1447,5.2264,5.1447,5.1747,14800.0],["2007-03-07",5.1747,5.2563,5.1556,5.2046,25800.0],["2007-03-08",5.2046,5.24,5.2046,5.24,26700.0],["2007-03-09",5.2128,5.4442,5.2128,5.4442,52800.0],["2007-03-12",5.4442,5.6619,5.4442,5.6184,30900.0],["2007-03-13",5.6184,5.6728,5.5285,5.5803,27500.0],["2007-03-14",5.5803,5.5939,5.5013,5.5285,46900.0],["2007-03-15",5.6048,5.6048,5.5394,5.5803,33300.0],["2007-03-16",5.5394,5.9913,5.5394,5.7844,73900.0],["2007-03-19",5.7844,5.798,5.6156,5.7844,56100.0],["2007-03-20",5.779,5.8933,5.7708,5.8443,54200.0],["2007-03-21",5.8497,5.9396,5.7626,5.7708,52000.0],["2007-03-22",5.8007,5.8525,5.7436,5.8525,40300.0],["2007-03-23",5.8525,5.8525,5.7572,5.7735,49200.0],["2007-03-26",5.8361,5.8361,5.7572,5.7708,32900.0],["2007-03-27",5.7517,5.9668,5.7517,5.7681,98800.0],["2007-03-28",5.7899,5.8552,5.7735,5.8198,21500.0],["2007-03-29",5.8661,5.8797,5.8007,5.8007,17800.0],["2007-03-30",5.8007,5.8144,5.6211,5.8089,29600.0],["2007-04-02",5.779,5.8579,5.7572,5.8116,69300.0],["2007-04-03",5.8116,5.8225,5.7899,5.7953,41900.0],["2007-04-04",5.8416,5.8497,5.7899,5.8252,5200.0],["2007-04-05",5.8742,6.1138,5.8116,5.9967,31100.0],["2007-04-09",5.9477,6.0076,5.7844,5.7899,29600.0],["2007-04-10",5.7708,5.798,5.6701,5.7545,36500.0],["2007-04-11",5.6211,5.7517,5.4469,5.6538,25000.0],["2007-04-12",5.6102,5.6483,5.5122,5.6456,40300.0],["2007-04-13",5.632,5.6456,5.6211,5.6211,12100.0],["2007-04-16",5.6565,5.6619,5.5449,5.5803,32700.0],["2007-04-17",5.6347,5.7245,5.6347,5.6619,23700.0],["2007-04-18",5.5367,5.9886,5.5367,5.975,40500.0],["2007-04-19",5.8851,6.0757,5.5803,5.9886,57200.0],["2007-04-20",6.0049,6.0321,5.7899,5.9886,29200.0],["2007-04-23",5.9613,6.0158,5.9396,5.9831,11100.0],["2007-04-24",5.9641,5.9886,5.8525,5.9477,16900.0],["2007-04-25",5.9423,6.1083,5.8389,6.0539,27600.0],["2007-04-26",6.3479,7.6218,6.3479,7.2516,457900.0],["2007-04-27",7.3306,8.1662,7.3197,8.139,345100.0],["2007-04-30",8.1254,8.286,7.9757,8.2778,144000.0],["2007-05-01",8.286,8.4357,7.924,8.2479,61100.0],["2007-05-02",8.1499,8.3023,8.0737,8.2207,44700.0],["2007-05-03",8.2262,8.5662,7.93,7.93,111600.0],["2007-05-04",7.9437,8.7746,7.9437,8.6402,75500.0],["2007-05-07",8.7746,9.2544,8.7746,8.9665,134200.0],["2007-05-08",9.0351,9.2901,8.8294,9.2133,73300.0],["2007-05-09",9.2325,9.2627,9.0515,9.1502,61100.0],["2007-05-10",9.1831,9.7069,9.1365,9.6081,164800.0],["2007-05-11",9.5999,9.6986,9.1036,9.578,117600.0],["2007-05-14",9.6438,9.7343,9.216,9.6932,74000.0],["2007-05-15",9.6932,9.6932,9.2599,9.4354,88200.0],["2007-05-16",9.4683,9.5835,8.7773,9.0241,63100.0],["2007-05-17",8.8459,8.972,8.5004,8.9281,117000.0],["2007-05-18",8.8623,8.8623,8.5004,8.5854,89200.0],["2007-05-21",8.5196,9.0488,8.5031,8.9967,75000.0],["2007-05-22",9.0241,9.0872,8.8184,8.9089,20800.0],["2007-05-23",8.9912,9.3202,8.9912,9.1502,27300.0],["2007-05-24",9.2435,9.323,8.8788,8.9199,34500.0],["2007-05-25",8.9117,9.4765,8.8157,9.3668,100400.0],["2007-05-29",9.5835,9.652,9.3422,9.5451,110000.0],["2007-05-30",9.4848,9.7343,9.3806,9.6081,41400.0],["2007-05-31",9.7261,9.7343,9.6219,9.6794,35400.0],["2007-06-01",9.6904,9.6932,9.3394,9.3641,33400.0],["2007-06-04",9.408,9.6383,9.3998,9.5807,22500.0],["2007-06-05",9.5369,9.578,9.4628,9.504,10000.0],["2007-06-06",9.5725,9.6328,8.6923,9.0707,104500.0],["2007-06-07",9.0378,9.153,8.6292,8.7746,54800.0],["2007-06-08",8.6292,9.3504,8.5579,9.1475,91200.0],["2007-06-11",9.2188,9.2188,9.0735,9.1173,40600.0],["2007-06-12",9.1146,9.2983,9.0762,9.1091,17700.0],["2007-06-13",9.131,9.2544,9.0789,9.1173,52000.0],["2007-06-14",9.1749,9.3422,9.1173,9.2435,28100.0],["2007-06-15",9.312,9.3202,9.0076,9.0131,26600.0],["2007-06-18",9.0817,9.1091,8.9693,9.0488,69000.0],["2007-06-19",9.0488,9.1612,8.972,9.0652,23200.0],["2007-06-20",8.9199,9.3614,8.9199,9.142,35000.0],["2007-06-21",9.142,9.3367,8.7746,9.301,31500.0],["2007-06-22",9.2407,9.4985,8.9528,9.1201,47000.0],["2007-06-25",9.1776,9.1859,9.0022,9.0734,81700.0],["2007-06-26",9.1036,9.4902,9.1009,9.4601,364800.0],["2007-06-27",9.482,9.8659,9.386,9.6383,72300.0],["2007-06-28",9.6383,9.6767,9.4135,9.5972,21300.0],["2007-06-29",9.6191,9.652,9.5423,9.5643,32300.0],["2007-07-02",9.652,9.6877,9.5259,9.5807,49200.0],["2007-07-03",9.5917,9.7261,9.5725,9.6356,87000.0],["2007-07-05",9.6356,9.8714,9.4601,9.8686,58500.0],["2007-07-06",9.8714,10.1593,9.8549,9.9948,37200.0],["2007-07-09",10.0441,10.1456,9.7206,9.9043,55500.0],["2007-07-10",9.8549,9.9948,9.7864,9.9537,125300.0],["2007-07-11",9.9509,10.1922,9.8467,10.1922,32800.0],["2007-07-12",10.1922,10.2416,10.0085,10.1456,53900.0],["2007-07-13",10.2004,10.2004,10.0085,10.1209,18700.0],["2007-07-16",10.0222,10.1867,10.0222,10.1319,205200.0],["2007-07-17",10.1182,10.2827,9.9399,9.9564,29600.0],["2007-07-18",9.844,9.9235,9.652,9.737,65600.0],["2007-07-19",9.7891,9.8714,9.7535,9.822,20300.0],["2007-07-20",9.7617,9.8686,9.6657,9.7562,30600.0],["2007-07-23",9.8577,9.9262,9.7261,9.8165,77200.0],["2007-07-24",9.8138,9.9948,9.6794,9.8028,97000.0],["2007-07-25",9.8714,10.0908,9.5972,9.5999,89200.0],["2007-07-26",9.5972,9.652,9.3422,9.5725,87000.0],["2007-07-27",9.652,9.652,9.3422,9.4875,52600.0],["2007-07-30",9.4601,9.5423,9.0597,9.4601,103800.0],["2007-07-31",9.4601,9.6794,9.4135,9.652,39300.0],["2007-08-01",9.6246,9.674,9.2983,9.5286,51100.0],["2007-08-02",9.6335,9.6335,9.0539,9.2195,46500.0],["2007-08-03",9.2195,9.4431,8.7695,8.9462,85200.0],["2007-08-06",8.9434,9.0263,7.7317,8.6012,261600.0],["2007-08-07",8.3776,9.098,8.281,8.5708,78100.0],["2007-08-08",8.5653,9.0097,8.5045,8.764,60100.0],["2007-08-09",8.488,8.695,8.2892,8.43,22800.0],["2007-08-10",8.2948,8.4052,8.1429,8.3086,45800.0],["2007-08-13",8.1568,8.9545,8.1568,8.7502,100500.0],["2007-08-14",8.419,8.8606,8.3693,8.6674,65600.0],["2007-08-15",8.6895,8.8192,8.4052,8.5984,40500.0],["2007-08-16",8.1982,8.3362,7.9111,8.1015,66100.0],["2007-08-17",8.1015,8.1402,7.7289,7.8669,25800.0],["2007-08-20",7.7979,7.8945,7.4722,7.5136,46100.0],["2007-08-21",7.7289,8.0049,7.5357,7.8669,76100.0],["2007-08-22",7.8393,8.1153,7.7841,8.0519,91900.0],["2007-08-23",8.0519,8.2175,8.0519,8.1733,26100.0],["2007-08-24",8.1706,8.5708,8.0601,8.3527,128000.0],["2007-08-27",8.281,8.3362,8.143,8.3196,23400.0],["2007-08-28",8.2534,8.4769,8.1071,8.1071,59000.0],["2007-08-29",8.154,8.3721,8.0822,8.361,17200.0],["2007-08-30",8.2948,8.3417,7.9359,7.9359,28700.0],["2007-08-31",8.0049,8.2948,8.0049,8.1429,39100.0],["2007-09-04",8.027,8.4576,8.0187,8.3224,23900.0],["2007-09-05",8.1567,8.3914,8.1567,8.2837,40800.0],["2007-09-06",8.1844,8.2948,8.1844,8.2672,14300.0],["2007-09-07",8.2285,8.2948,8.2285,8.2423,20500.0],["2007-09-10",8.2009,8.2948,8.1982,8.2892,11600.0],["2007-09-11",8.2754,8.303,8.1429,8.2782,29200.0],["2007-09-12",8.1071,8.2396,7.878,8.1153,49800.0],["2007-09-13",8.1429,8.212,8.1181,8.1733,24900.0],["2007-09-14",8.1982,8.281,8.1429,8.2534,16000.0],["2007-09-17",8.2506,8.2865,8.1926,8.2782,20700.0],["2007-09-18",8.281,8.3141,8.1429,8.3141,24800.0],["2007-09-19",8.2892,8.3555,8.2892,8.3224,29100.0],["2007-09-20",8.3279,8.3748,8.2037,8.281,7500.0],["2007-09-21",8.2754,8.2948,8.1982,8.1982,27400.0],["2007-09-24",8.1706,8.2396,7.6461,8.0739,50700.0],["2007-09-25",8.0739,8.1429,7.751,7.9773,32200.0],["2007-09-26",8.0022,8.0077,7.8338,7.8531,19900.0],["2007-09-27",7.8669,7.9083,7.7841,7.8393,15400.0],["2007-09-28",7.878,7.878,7.6489,7.6875,19500.0],["2007-10-01",7.7289,7.9,7.348,7.9,548000.0],["2007-10-02",7.8945,7.8945,7.1658,7.2596,217400.0],["2007-10-03",7.4529,7.4529,6.5972,6.8456,118400.0],["2007-10-04",6.7904,7.0057,6.5834,6.9008,67500.0],["2007-10-05",6.8842,6.9339,6.8208,6.9174,82100.0],["2007-10-08",6.68,6.9753,6.68,6.9284,57900.0],["2007-10-09",6.9229,7.1272,6.9036,7.0416,61800.0],["2007-10-10",7.0388,7.1327,6.9974,7.1078,30200.0],["2007-10-11",7.0664,7.1492,7.0664,7.0802,41800.0],["2007-10-12",7.0471,7.0609,6.9588,7.0471,24100.0],["2007-10-15",6.9836,7.0802,6.9312,7.0802,47200.0],["2007-10-16",7.0664,7.1216,6.9698,7.0223,22100.0],["2007-10-17",7.0443,7.1465,6.9477,6.9891,25100.0],["2007-10-18",7.025,7.0775,6.9063,7.0609,30800.0],["2007-10-19",7.0664,7.0802,6.9394,7.014,38000.0],["2007-10-22",7.0802,7.0913,6.9643,7.0195,28700.0],["2007-10-23",6.9698,7.0913,6.9284,7.0637,252000.0],["2007-10-24",7.025,7.1768,6.9726,7.025,42700.0],["2007-10-25",7.025,7.163,7.025,7.094,29300.0],["2007-10-26",7.163,7.163,7.0719,7.1354,40100.0],["2007-10-29",7.094,7.2983,7.0802,7.2817,50300.0],["2007-10-30",7.2514,7.4225,7.2072,7.2458,57200.0],["2007-10-31",7.1768,7.4253,7.0388,7.0388,108200.0],["2007-11-01",7.0112,7.2873,6.9836,7.083,69900.0],["2007-11-02",7.0579,7.3062,6.9993,7.0914,22100.0],["2007-11-05",6.9742,7.1778,6.9602,7.1276,51100.0],["2007-11-06",7.295,7.295,6.9323,7.1248,32100.0],["2007-11-07",7.0718,7.1974,6.977,7.1025,36100.0],["2007-11-08",6.9742,7.2225,6.9602,7.0356,36500.0],["2007-11-09",6.6924,7.0439,6.6924,7.0439,46700.0],["2007-11-12",6.9658,7.0021,6.91,6.9463,25600.0],["2007-11-13",6.9351,6.9881,6.8096,6.9602,51100.0],["2007-11-14",6.9575,7.0188,6.8626,6.9379,34400.0],["2007-11-15",6.9742,6.9742,6.8626,6.8961,34200.0],["2007-11-16",6.8347,6.9993,6.8347,6.9993,81500.0],["2007-11-19",6.9491,6.9491,6.7733,6.8347,24100.0],["2007-11-20",6.7789,7.016,6.4748,6.5836,107900.0],["2007-11-21",6.4999,6.5446,6.2768,6.3884,29700.0],["2007-11-23",6.366,6.4023,6.2768,6.2768,13700.0],["2007-11-26",6.2126,6.3465,6.2126,6.2823,29300.0],["2007-11-27",6.1233,6.1819,6.0006,6.0675,41500.0],["2007-11-28",5.9978,5.9978,5.6826,5.7858,278000.0],["2007-11-29",5.7495,5.9281,5.5821,5.8583,95600.0],["2007-11-30",5.8667,6.1931,5.8416,6.1931,581900.0],["2007-12-03",6.115,6.3326,5.8583,6.26,489300.0],["2007-12-04",6.4469,6.4469,5.9141,6.1373,224300.0],["2007-12-05",6.1345,6.9017,6.1345,6.606,3366800.0],["2007-12-06",6.606,7.1053,6.5697,6.924,872900.0],["2007-12-07",6.9686,7.0411,6.2768,7.0021,222200.0],["2007-12-10",6.9742,6.9742,6.6952,6.9658,118400.0],["2007-12-11",6.8542,7.2392,6.7371,6.977,306000.0],["2007-12-12",7.0746,7.1555,6.6087,6.9714,155200.0],["2007-12-13",6.9742,6.9965,6.6952,6.8124,145400.0],["2007-12-14",6.8347,6.977,6.6673,6.9351,65300.0],["2007-12-17",6.9714,7.0439,6.6255,6.8347,126900.0],["2007-12-18",6.9881,7.0021,6.7036,6.8403,97400.0],["2007-12-19",6.7761,6.9742,6.6338,6.9044,86800.0],["2007-12-20",6.9184,6.9686,6.7064,6.9128,41200.0],["2007-12-21",6.9184,6.9742,6.8459,6.9351,69000.0],["2007-12-24",6.963,6.9798,6.8319,6.9044,54200.0],["2007-12-26",7.0495,7.0495,6.5557,6.7064,154100.0],["2007-12-27",6.765,6.9686,6.5557,6.698,135500.0],["2007-12-28",6.6673,6.8487,6.5753,6.5753,102700.0],["2007-12-31",6.5836,6.6338,6.2768,6.5557,223600.0],["2008-01-02",6.5836,6.8319,6.5836,6.818,86100.0],["2008-01-03",6.8375,6.9017,6.698,6.8849,50600.0],["2008-01-04",6.7538,6.9742,6.5864,6.6701,58900.0],["2008-01-07",6.6952,6.6952,6.3493,6.4999,106300.0],["2008-01-08",6.4581,6.6896,6.4581,6.5278,35000.0],["2008-01-09",6.5557,6.5836,6.5139,6.5139,66400.0],["2008-01-10",6.4274,6.5892,6.4246,6.4693,30600.0],["2008-01-11",6.5083,6.5781,6.366,6.3939,25400.0],["2008-01-14",6.4163,6.539,6.4163,6.5167,20000.0],["2008-01-15",6.4553,6.5948,6.274,6.4414,42900.0],["2008-01-16",6.2935,6.5306,6.2935,6.3242,105100.0],["2008-01-17",6.3688,6.3688,6.1652,6.2349,57600.0],["2008-01-18",6.2293,6.3326,6.1373,6.1875,119400.0],["2008-01-22",5.9476,6.3326,4.204,6.2545,120400.0],["2008-01-23",5.9504,6.1903,5.8053,6.0927,181900.0],["2008-01-24",6.0648,6.168,5.9978,6.1066,90700.0],["2008-01-25",6.1094,6.1512,5.9699,6.0675,31500.0],["2008-01-28",6.0062,6.0675,5.8918,5.9615,18200.0],["2008-01-29",6.0536,6.0675,5.8862,5.9643,104200.0],["2008-01-30",5.9699,6.0118,5.9057,5.956,107100.0],["2008-01-31",5.9978,6.0675,5.8583,5.9755,51400.0],["2008-02-01",5.6491,6.0787,5.6491,6.062,151500.0],["2008-02-04",6.0648,6.0675,5.9671,6.0201,150900.0],["2008-02-05",6.0866,6.0866,5.5918,5.8887,220100.0],["2008-02-06",5.9367,6.112,5.7812,5.866,32600.0],["2008-02-07",5.7671,5.9904,5.6908,5.9141,76200.0],["2008-02-08",5.9537,6.0498,5.7954,5.8604,239100.0],["2008-02-11",5.7445,5.8717,5.7445,5.7869,78600.0],["2008-02-12",5.7699,5.8378,5.6568,5.736,44700.0],["2008-02-13",5.8802,5.8802,5.6823,5.7954,67100.0],["2008-02-14",5.8406,6.0215,5.4787,5.9904,199300.0],["2008-02-15",6.0215,6.0215,5.9367,5.9933,47500.0],["2008-02-19",5.9424,6.0752,5.9367,6.03,43600.0],["2008-02-20",6.0781,6.2053,6.0187,6.1657,89700.0],["2008-02-21",6.2336,6.3127,6.0583,6.0583,64500.0],["2008-02-22",6.0583,6.0583,5.9791,6.0441,24400.0],["2008-02-25",6.1912,6.2505,6.047,6.2279,70300.0],["2008-02-26",6.1912,6.2533,6.0809,6.1742,33100.0],["2008-02-27",6.2562,6.2562,6.0781,6.2025,46200.0],["2008-02-28",6.1968,6.2194,6.0752,6.1742,38900.0],["2008-02-29",6.0781,6.1544,6.0639,6.0781,61200.0],["2008-03-03",6.1346,6.2618,6.0074,6.1516,35600.0],["2008-03-04",6.1205,6.1205,5.8378,5.9509,97300.0],["2008-03-05",6.0215,6.0385,5.8095,5.8293,34100.0],["2008-03-06",5.7954,6.0611,5.7954,5.8406,58500.0],["2008-03-07",5.753,5.8943,5.7388,5.7756,18600.0],["2008-03-10",5.7247,5.7812,5.5127,5.6936,92900.0],["2008-03-11",5.7558,5.7954,5.6597,5.7728,38000.0],["2008-03-12",6.0215,6.0215,5.6993,5.7077,45400.0],["2008-03-13",5.6682,5.7388,5.3968,5.6766,53900.0],["2008-03-14",5.6088,5.866,5.459,5.4703,43200.0],["2008-03-17",5.1734,5.4844,5.1734,5.312,43900.0],["2008-03-18",5.4024,5.4024,5.2865,5.3346,26000.0],["2008-03-19",5.2441,5.4052,5.2441,5.3487,62100.0],["2008-03-20",5.295,5.7106,5.131,5.7106,94700.0],["2008-03-24",5.6597,5.7982,5.6258,5.7247,67300.0],["2008-03-25",5.753,5.7586,5.5749,5.6144,109900.0],["2008-03-26",5.6258,5.7445,5.6258,5.7106,33600.0],["2008-03-27",5.654,5.8152,5.654,5.7049,21500.0],["2008-03-28",5.6427,5.7049,5.4561,5.4985,34500.0],["2008-03-31",5.5268,5.5833,5.1876,5.3261,95800.0],["2008-04-01",5.3487,5.5579,5.3374,5.4985,56500.0],["2008-04-02",5.5268,5.5268,5.4137,5.4674,20400.0],["2008-04-03",5.4363,5.6512,5.4363,5.6116,30200.0],["2008-04-04",5.5551,5.6484,5.5551,5.6371,32600.0],["2008-04-07",5.654,5.7671,5.6144,5.7417,80600.0],["2008-04-08",5.7501,5.7756,5.7275,5.7586,34300.0],["2008-04-09",5.8067,5.8208,5.6682,5.6766,27400.0],["2008-04-10",5.7106,5.7388,5.6229,5.6257,29700.0],["2008-04-11",5.5975,5.6258,5.5127,5.5325,13500.0],["2008-04-14",5.4844,5.4957,5.442,5.4618,25600.0],["2008-04-15",5.4448,5.4561,5.2724,5.3713,189000.0],["2008-04-16",5.3855,5.4279,5.3006,5.4279,51600.0],["2008-04-17",5.3317,5.5551,5.3317,5.5551,54200.0],["2008-04-18",5.6569,5.8236,5.5692,5.7247,95700.0],["2008-04-21",5.7417,5.7699,5.6823,5.7643,20100.0],["2008-04-22",5.6964,5.7954,5.6964,5.7869,36500.0],["2008-04-23",5.7388,5.7756,5.6258,5.6682,19700.0],["2008-04-24",5.7077,5.7077,5.654,5.6653,17800.0],["2008-04-25",5.654,5.671,5.6371,5.654,23100.0],["2008-04-28",5.6823,5.7388,5.5833,5.5918,31600.0],["2008-04-29",5.6257,5.6512,5.5268,5.5409,26600.0],["2008-04-30",5.4985,5.5438,5.4392,5.4392,75800.0],["2008-05-01",5.4392,5.4731,5.3883,5.4166,95400.0],["2008-05-02",4.8822,5.5098,4.8822,5.3883,68300.0],["2008-05-05",5.3487,5.4194,5.3289,5.3685,47400.0],["2008-05-06",5.3741,5.6258,5.3346,5.5833,79900.0],["2008-05-07",5.569,5.7412,5.4197,5.5259,67100.0],["2008-05-08",5.4829,5.6121,5.4197,5.5403,27400.0],["2008-05-09",5.5202,5.6436,5.4542,5.5116,31100.0],["2008-05-12",5.5345,5.5747,5.4829,5.5288,47100.0],["2008-05-13",5.4915,5.5805,5.3078,5.3853,110500.0],["2008-05-14",5.3508,5.4657,5.1728,5.1815,196400.0],["2008-05-15",5.1757,5.2561,5.104,5.1843,304900.0],["2008-05-16",5.2216,5.4025,4.8858,5.3393,187100.0],["2008-05-19",5.3795,5.6408,5.3594,5.5116,119900.0],["2008-05-20",5.5432,5.7843,5.4886,5.7527,134600.0],["2008-05-21",5.7699,5.7699,5.6723,5.6867,54400.0],["2008-05-22",5.7412,5.747,5.48,5.4829,79100.0],["2008-05-23",5.4857,5.6465,5.4857,5.5575,33500.0],["2008-05-27",5.569,5.6982,5.4369,5.6321,86500.0],["2008-05-28",5.6063,5.8618,5.6063,5.8446,133800.0],["2008-05-29",5.8675,6.0168,5.8245,5.9565,147500.0],["2008-05-30",6.0226,6.0886,5.7556,6.0541,101700.0],["2008-06-02",6.0857,6.0857,5.8934,5.9565,126100.0],["2008-06-03",6.0025,6.2436,5.9135,6.1144,79000.0],["2008-06-04",6.3154,6.3154,6.0426,6.0656,83300.0],["2008-06-05",6.3412,6.3412,6.1144,6.1632,52300.0],["2008-06-06",6.1632,6.2522,6.0886,6.1058,26800.0],["2008-06-09",6.1001,6.1575,6.0139,6.0168,27600.0],["2008-06-10",5.9565,5.9594,5.6063,5.7297,63500.0],["2008-06-11",5.6809,5.7412,5.6235,5.6838,23100.0],["2008-06-12",5.9537,5.9537,5.4398,5.5058,80500.0],["2008-06-13",5.4829,5.6264,5.3824,5.6207,43800.0],["2008-06-16",5.7355,5.7699,5.4944,5.7699,74100.0],["2008-06-17",5.7671,5.7671,5.6637,5.7498,29200.0],["2008-06-18",5.7929,5.7929,5.6752,5.7068,19500.0],["2008-06-19",5.7441,5.7441,5.5116,5.5575,36100.0],["2008-06-20",5.5116,5.5489,5.4398,5.4972,65900.0],["2008-06-23",5.4972,5.6408,5.3996,5.569,29000.0],["2008-06-24",5.4972,5.6149,5.4341,5.5518,43700.0],["2008-06-25",5.5805,5.635,5.4743,5.5173,14000.0],["2008-06-26",5.5546,5.5833,5.3824,5.4283,58100.0],["2008-06-27",5.5604,5.5604,5.325,5.3652,38300.0],["2008-06-30",5.4283,5.4283,5.1901,5.2963,43900.0],["2008-07-01",5.2934,5.4111,5.1298,5.3681,189200.0],["2008-07-02",5.4283,5.4283,5.1384,5.3279,78400.0],["2008-07-03",5.302,5.3393,4.969,5.0953,93500.0],["2008-07-07",5.0695,5.1815,4.7107,5.0839,243400.0],["2008-07-08",5.2102,5.6982,4.8714,4.9518,103500.0],["2008-07-09",4.9891,5.0322,4.9231,4.9776,143600.0],["2008-07-10",4.9346,5.0666,4.926,5.0035,113700.0],["2008-07-11",4.8284,5.081,4.8284,5.0666,49000.0],["2008-07-14",5.1671,5.1671,4.593,5.0264,75100.0],["2008-07-15",4.9518,4.9949,4.8112,4.86,114300.0],["2008-07-16",4.4523,4.8915,4.4523,4.7939,106900.0],["2008-07-17",4.8772,4.9547,4.4782,4.6073,103700.0],["2008-07-18",4.5528,4.6762,4.4035,4.4782,144700.0],["2008-07-21",4.6504,4.6762,4.5126,4.6504,65700.0],["2008-07-22",5.0207,5.0207,4.6217,4.6647,151300.0],["2008-07-23",4.6217,4.7997,4.6217,4.748,102900.0],["2008-07-24",4.7939,4.7968,4.6992,4.7509,48000.0],["2008-07-25",4.7164,4.7997,4.7107,4.7509,36000.0],["2008-07-28",5.1298,5.1298,4.7451,4.9662,140400.0],["2008-07-29",5.0293,5.1987,5.0293,5.1212,121000.0],["2008-07-30",5.0264,5.3279,5.0264,5.3279,111400.0],["2008-07-31",5.3279,5.368,5.2704,5.3049,98000.0],["2008-08-01",5.3709,5.546,5.2676,5.348,138700.0],["2008-08-04",5.3652,5.3795,5.2216,5.2733,49900.0],["2008-08-05",5.1258,5.4208,5.0178,5.3741,76600.0],["2008-08-06",5.6924,5.6924,5.4734,5.4763,143200.0],["2008-08-07",5.4851,5.5347,5.4383,5.5026,42500.0],["2008-08-08",5.5435,5.5464,5.3478,5.3945,76500.0],["2008-08-11",5.2923,5.4296,5.1726,5.2281,60000.0],["2008-08-12",5.304,5.4383,5.2543,5.2602,36000.0],["2008-08-13",5.1404,5.4383,5.1404,5.4033,107500.0],["2008-08-14",5.4179,5.6048,5.4033,5.5201,65200.0],["2008-08-15",5.5727,5.5785,5.4909,5.5756,68400.0],["2008-08-18",5.5493,5.6282,5.4968,5.5493,40600.0],["2008-08-19",5.5493,5.5493,5.3507,5.4325,18400.0],["2008-08-20",5.4968,5.5464,5.3303,5.3682,22700.0],["2008-08-21",5.3974,5.3974,5.3186,5.3916,34200.0],["2008-08-22",5.3566,5.3974,5.2894,5.3624,30300.0],["2008-08-25",5.2806,5.3828,5.2573,5.3274,20200.0],["2008-08-26",5.3098,5.3624,5.2573,5.3244,45200.0],["2008-08-27",5.3186,5.3244,5.1842,5.2631,191000.0],["2008-08-28",5.2456,5.2981,5.1842,5.2981,74100.0],["2008-08-29",5.2865,5.3157,5.193,5.3157,57200.0],["2008-09-02",5.7421,5.7421,5.0499,5.1317,49400.0],["2008-09-03",5.082,5.082,4.9593,5.0148,52500.0],["2008-09-04",5.2134,5.2134,4.7899,4.8659,51900.0],["2008-09-05",4.8045,4.8484,4.6351,4.8484,98200.0],["2008-09-08",5.2368,5.2368,4.7023,4.7345,48800.0],["2008-09-09",4.6381,4.679,4.4249,4.6264,164500.0],["2008-09-10",4.6731,4.6731,4.4395,4.5972,83400.0],["2008-09-11",4.5329,4.5329,4.3664,4.5329,67900.0],["2008-09-12",4.4307,4.6848,4.4307,4.6644,83700.0],["2008-09-15",4.6322,4.6322,4.197,4.2409,54400.0],["2008-09-16",4.1795,4.1912,3.7327,4.0481,280000.0],["2008-09-17",3.8728,4.0539,3.5107,3.6246,499600.0],["2008-09-18",3.7239,3.7648,3.4318,3.6217,291700.0],["2008-09-19",3.9225,4.8717,3.6801,4.495,120600.0],["2008-09-22",4.6702,4.6702,4.2788,4.381,47400.0],["2008-09-23",4.3256,4.5271,4.1562,4.5271,285400.0],["2008-09-24",4.4103,4.4103,4.2934,4.3372,34300.0],["2008-09-25",4.4307,4.5212,4.2613,4.4249,319200.0],["2008-09-26",4.381,4.4804,4.3256,4.4395,55100.0],["2008-09-29",4.3022,4.3869,4.1299,4.1328,66100.0],["2008-09-30",4.1386,4.2788,4.1299,4.1737,12900.0],["2008-10-01",4.1766,4.2321,4.1299,4.1678,19200.0],["2008-10-02",4.1328,4.1941,3.8057,3.8057,56900.0],["2008-10-03",3.8816,3.9137,3.6976,3.7297,61600.0],["2008-10-06",3.5282,3.9283,2.8769,3.2128,170400.0],["2008-10-07",3.3442,3.3442,2.8886,2.9937,157100.0],["2008-10-08",2.7542,3.131,2.2489,2.8009,798400.0],["2008-10-09",2.874,2.9441,2.5615,2.6286,178000.0],["2008-10-10",2.4125,2.7601,2.3512,2.6199,143900.0],["2008-10-13",2.836,3.4961,2.7016,3.4318,193800.0],["2008-10-14",3.7122,4.6731,3.6509,3.9926,389900.0],["2008-10-15",3.7969,3.9575,3.7969,3.8962,105300.0],["2008-10-16",3.9692,4.0393,3.6947,3.7414,151000.0],["2008-10-17",3.6538,4.0744,3.6538,4.0189,118200.0],["2008-10-20",4.013,4.4103,4.013,4.381,89800.0],["2008-10-21",4.3635,4.3635,4.089,4.3022,96300.0],["2008-10-22",4.2379,4.2379,4.013,4.0598,56500.0],["2008-10-23",4.089,4.381,3.7998,3.9283,564400.0],["2008-10-24",3.7998,4.124,3.6567,4.1182,97600.0],["2008-10-27",4.3343,4.3372,3.7414,3.7589,81700.0],["2008-10-28",3.8115,3.8582,3.4523,3.6509,131600.0],["2008-10-29",3.6538,3.8582,3.6041,3.829,78800.0],["2008-10-30",3.9429,4.0014,3.6772,3.8203,89700.0],["2008-10-31",3.8451,3.9949,3.7433,3.893,70600.0],["2008-11-03",3.8631,4.0248,3.6684,3.8331,86300.0],["2008-11-04",3.8871,3.938,3.5996,3.6295,103200.0],["2008-11-05",3.6265,3.6565,3.4588,3.4738,93100.0],["2008-11-06",3.2552,3.5337,3.1983,3.3211,86200.0],["2008-11-07",3.4049,3.5936,3.3241,3.357,86600.0],["2008-11-10",3.6355,3.6355,3.2492,3.2492,114300.0],["2008-11-11",3.2192,3.2342,2.9946,3.0665,94200.0],["2008-11-12",3.0815,3.0815,2.797,2.8599,119200.0],["2008-11-13",3.0875,3.0875,2.6353,2.821,307400.0],["2008-11-14",2.8509,2.8659,2.6652,2.6682,204700.0],["2008-11-17",2.7191,2.9048,2.5005,2.5724,140300.0],["2008-11-18",2.5844,2.5844,2.3957,2.4556,129900.0],["2008-11-19",2.4856,2.5005,2.258,2.2969,134000.0],["2008-11-20",2.234,2.2969,1.9226,2.1951,159300.0],["2008-11-21",2.3029,2.3029,1.9944,2.24,142500.0],["2008-11-24",2.216,2.6293,2.1861,2.5604,194600.0],["2008-11-25",2.6143,2.8299,2.5484,2.6982,191000.0],["2008-11-26",2.9108,2.9587,2.5604,2.9078,122600.0],["2008-11-28",2.9048,3.0396,2.776,3.0396,58800.0],["2008-12-01",3.0396,3.0725,2.77,2.779,97100.0],["2008-12-02",2.8419,2.9348,2.77,2.9048,87400.0],["2008-12-03",2.9138,3.0246,2.8479,2.9348,60500.0],["2008-12-04",2.791,2.9497,2.7551,2.7551,102300.0],["2008-12-05",2.6952,2.6952,2.5395,2.6293,174600.0],["2008-12-08",2.5784,2.6952,2.4826,2.6473,87800.0],["2008-12-09",2.5544,2.7161,2.5544,2.5904,102400.0],["2008-12-10",2.7012,2.77,2.6173,2.6922,144300.0],["2008-12-11",2.6682,2.7551,2.6323,2.6413,115500.0],["2008-12-12",2.5245,2.6682,2.4915,2.6413,70300.0],["2008-12-15",2.6473,2.7221,2.5005,2.5904,88500.0],["2008-12-16",2.6113,2.6473,2.5155,2.6113,66700.0],["2008-12-17",2.5784,2.7401,2.5365,2.7281,133300.0],["2008-12-18",2.6952,2.788,2.6233,2.6353,123000.0],["2008-12-19",2.6203,2.7102,2.5724,2.5754,113900.0],["2008-12-22",2.6263,2.6952,2.3358,2.3957,249000.0],["2008-12-23",2.3957,2.3957,2.1891,2.243,832100.0],["2008-12-24",2.261,2.2729,2.1891,2.246,236800.0],["2008-12-26",2.255,2.5395,2.249,2.3897,75400.0],["2008-12-29",2.5455,2.5455,2.1442,2.1801,266100.0],["2008-12-30",2.1891,2.5095,2.1561,2.4646,231100.0],["2008-12-31",2.4676,2.6622,2.4257,2.6023,168200.0],["2009-01-02",2.6353,2.9647,2.6323,2.9228,142000.0],["2009-01-05",2.9917,3.1354,2.9198,3.0665,285800.0],["2009-01-06",3.3091,3.3211,3.0755,3.2941,237300.0],["2009-01-07",3.336,3.336,3.0096,3.2492,116000.0],["2009-01-08",2.9976,3.354,2.9946,3.2372,152100.0],["2009-01-09",3.3121,3.4977,3.2282,3.4438,102700.0],["2009-01-12",3.4858,3.5187,3.2672,3.4259,108400.0],["2009-01-13",3.4438,3.5367,3.372,3.3869,101300.0],["2009-01-14",3.2192,3.369,3.2043,3.2043,57200.0],["2009-01-15",3.1474,3.2941,2.9797,3.2941,127300.0],["2009-01-16",3.4528,3.4528,3.1144,3.2731,107800.0],["2009-01-20",3.1983,3.381,3.0036,3.0246,145800.0],["2009-01-21",3.2192,3.2821,3.0995,3.1743,144700.0],["2009-01-22",3.1773,3.2941,3.1324,3.2881,111100.0],["2009-01-23",3.2342,3.2941,3.1683,3.1683,91300.0],["2009-01-26",3.1923,3.357,3.1923,3.2552,119300.0],["2009-01-27",3.2821,3.4229,3.2372,3.2941,118300.0],["2009-01-28",3.2941,3.4319,3.2821,3.4139,183000.0],["2009-01-29",3.4019,3.4438,3.36,3.4079,169800.0],["2009-01-30",3.3956,3.4079,3.2907,3.3431,77800.0],["2009-02-02",3.374,3.4449,3.2321,3.4449,132000.0],["2009-02-03",3.4449,3.5559,3.4295,3.5467,102300.0],["2009-02-04",3.5775,3.5775,3.3709,3.411,93600.0],["2009-02-05",3.4973,3.7472,3.4079,3.5775,98600.0],["2009-02-06",3.5775,3.6701,3.4696,3.5775,170700.0],["2009-02-09",3.6053,3.778,3.5806,3.6855,152000.0],["2009-02-10",3.741,3.7842,3.5652,3.6053,78500.0],["2009-02-11",3.5806,3.8859,3.5775,3.6084,110500.0],["2009-02-12",3.5775,3.7071,3.5775,3.6978,367900.0],["2009-02-13",3.8489,3.852,3.7163,3.7472,109300.0],["2009-02-17",3.8212,3.8243,3.4696,3.5621,107000.0],["2009-02-18",3.596,3.596,3.3,3.3092,103300.0],["2009-02-19",3.448,3.448,3.2722,3.3555,107600.0],["2009-02-20",3.1889,3.266,2.8065,2.9299,279100.0],["2009-02-23",3.044,3.044,2.7325,2.7417,187200.0],["2009-02-24",2.7232,3.2167,2.5999,2.9299,409800.0],["2009-02-25",2.8404,3.229,2.3346,3.0872,254400.0],["2009-02-26",3.0872,3.2383,3.0872,3.1427,110700.0],["2009-02-27",3.1643,3.2105,2.9576,3.1149,115300.0],["2009-03-02",2.9299,3.007,2.7171,2.8003,285600.0],["2009-03-03",2.7757,2.9052,2.6554,2.677,162000.0],["2009-03-04",2.6246,2.8497,2.6246,2.8096,155200.0],["2009-03-05",2.7911,2.7911,2.5752,2.6862,184500.0],["2009-03-06",2.6646,2.6986,2.4673,2.5814,142600.0],["2009-03-09",2.6246,2.6893,2.5289,2.6616,91300.0],["2009-03-10",2.7757,2.8497,2.7202,2.7294,100400.0],["2009-03-11",2.7603,2.9916,2.7603,2.8929,94900.0],["2009-03-12",2.8682,2.896,2.7448,2.8528,158800.0],["2009-03-13",2.9052,3.1118,2.8867,3.0872,121500.0],["2009-03-16",3.155,3.2383,3.0532,3.0872,140500.0],["2009-03-17",3.044,3.2074,2.936,3.1766,112000.0],["2009-03-18",3.1766,3.192,3.0224,3.0779,107000.0],["2009-03-19",3.0872,3.1612,3.0687,3.1612,115000.0],["2009-03-20",3.2383,3.2383,2.9299,2.9299,130400.0],["2009-03-23",3.0378,3.3,3.0101,3.1334,182600.0],["2009-03-24",3.1458,3.3154,3.1057,3.1458,203500.0],["2009-03-25",3.3308,3.3308,3.1643,3.2876,82800.0],["2009-03-26",3.3154,3.3832,3.3092,3.3462,118300.0],["2009-03-27",3.3431,3.3863,3.1674,3.2167,61700.0],["2009-03-30",3.1704,3.1704,2.9916,3.0933,74200.0],["2009-03-31",3.0933,3.2136,3.0502,3.155,61000.0],["2009-04-01",3.0841,3.1951,3.0286,3.0964,66500.0],["2009-04-02",3.2044,3.2691,3.1273,3.1797,73200.0],["2009-04-03",3.1797,3.3709,3.0717,3.3616,110900.0],["2009-04-06",3.3401,3.3771,3.2691,3.2722,59900.0],["2009-04-07",3.2845,3.4788,3.2722,3.3709,221500.0],["2009-04-08",3.4665,3.4696,3.3616,3.3709,152900.0],["2009-04-09",3.4665,3.6978,3.4387,3.6238,117400.0],["2009-04-13",3.5344,3.7009,3.3925,3.6361,176000.0],["2009-04-14",3.63,3.6855,3.593,3.6238,169900.0],["2009-04-15",3.5991,3.6485,3.5035,3.6238,77700.0],["2009-04-16",3.6238,3.6855,3.6084,3.6454,82800.0],["2009-04-17",3.6916,3.6916,3.6269,3.6454,77000.0],["2009-04-20",3.596,3.6454,3.4573,3.4943,175500.0],["2009-04-21",3.5004,3.6485,3.4943,3.6022,99500.0],["2009-04-22",3.5991,3.6701,3.5004,3.6176,72700.0],["2009-04-23",3.6516,3.6978,3.6115,3.6454,78800.0],["2009-04-24",3.6485,3.7009,3.6238,3.6546,89300.0],["2009-04-27",3.6084,3.7842,3.6084,3.6978,97000.0],["2009-04-28",3.6824,3.8551,3.6546,3.8551,134700.0],["2009-04-29",3.8489,4.0864,3.8397,3.9661,169000.0],["2009-04-30",4.0573,4.0573,3.823,3.823,128400.0],["2009-05-01",3.861,3.9338,3.8008,3.861,57300.0],["2009-05-04",3.8483,4.1492,3.8483,3.9275,126200.0],["2009-05-05",3.9402,4.146,3.9307,3.9972,102100.0],["2009-05-06",4.2252,4.2252,3.8135,4.1017,153200.0],["2009-05-07",4.1175,4.1935,3.7976,3.8071,128100.0],["2009-05-08",3.918,3.9655,3.7755,3.785,137900.0],["2009-05-11",3.766,3.8736,3.7121,3.7945,95700.0],["2009-05-12",3.8863,3.899,3.7216,3.7469,75100.0],["2009-05-13",3.7406,3.7913,3.5854,3.6171,68800.0],["2009-05-14",3.6519,3.9402,3.5632,3.7818,141900.0],["2009-05-15",3.6836,3.9623,3.6836,3.9021,75500.0],["2009-05-18",4.0098,4.0542,3.8895,3.937,111200.0],["2009-05-19",3.9528,3.975,3.823,3.899,62900.0],["2009-05-20",4.0098,4.165,3.823,4.0415,131800.0],["2009-05-21",3.9148,4.0985,3.9148,3.9877,118400.0],["2009-05-22",3.9592,4.1175,3.9433,4.0383,71500.0],["2009-05-26",3.9465,4.1112,3.9307,4.0542,130100.0],["2009-05-27",4.1714,4.1714,3.9592,3.9908,71400.0],["2009-05-28",4.0795,4.0859,3.975,3.975,63100.0],["2009-05-29",4.0764,4.1745,3.9908,4.1207,82600.0],["2009-06-01",4.2316,4.3076,4.1619,4.2537,124800.0],["2009-06-02",4.2632,4.3519,4.2347,4.2981,108300.0],["2009-06-03",4.2759,4.2759,4.1302,4.1745,74300.0],["2009-06-04",4.1619,4.2886,4.1619,4.2252,92600.0],["2009-06-05",4.3551,4.4089,4.2315,4.2759,84500.0],["2009-06-08",4.3266,4.3266,4.1397,4.1967,93600.0],["2009-06-09",4.2601,4.2601,4.0859,4.089,91200.0],["2009-06-10",4.1777,4.1809,4.0415,4.07,96700.0],["2009-06-11",4.1555,4.1555,4.0098,4.0098,120400.0],["2009-06-12",4.0162,4.1334,3.975,4.0764,97600.0],["2009-06-15",4.0795,4.1144,3.842,3.9117,142400.0],["2009-06-16",3.8483,3.9718,3.8483,3.8483,76300.0],["2009-06-17",3.88,3.88,3.7374,3.7945,123500.0],["2009-06-18",3.8958,4.1397,3.7248,3.8325,77900.0],["2009-06-19",3.9465,3.9465,3.7216,3.7216,80700.0],["2009-06-22",3.7216,3.861,3.6741,3.842,116700.0],["2009-06-23",3.8166,3.9402,3.804,3.8546,93600.0],["2009-06-24",3.9275,4.0162,3.8008,3.8008,61000.0],["2009-06-25",3.8166,4.0383,3.8166,4.0383,52200.0],["2009-06-26",3.9623,4.1334,3.9623,4.1334,40800.0],["2009-06-29",4.1049,4.1049,3.8768,4.1017,110600.0],["2009-06-30",4.0795,4.0795,3.9275,4.0288,65400.0],["2009-07-01",4.0193,4.1112,4.0162,4.0668,85600.0],["2009-07-02",3.9687,4.1175,3.9687,3.9908,47800.0],["2009-07-06",3.9908,4.013,3.8325,3.9972,67800.0],["2009-07-07",3.9402,3.9782,3.8261,3.8641,67700.0],["2009-07-08",3.804,3.9117,3.804,3.8483,58100.0],["2009-07-09",3.823,4.0067,3.823,3.9718,60200.0],["2009-07-10",3.9402,4.032,3.9275,3.994,38000.0],["2009-07-13",4.0035,4.0764,3.9655,4.0415,63700.0],["2009-07-14",4.0922,4.0922,3.9275,3.9307,108800.0],["2009-07-15",4.0193,4.2822,4.0193,4.1809,140500.0],["2009-07-16",4.2094,4.3772,4.2094,4.3361,95600.0],["2009-07-17",4.3804,4.5103,4.1302,4.4343,94900.0],["2009-07-20",4.4786,4.6085,4.4343,4.4469,122400.0],["2009-07-21",4.4786,4.5926,4.4343,4.4818,137600.0],["2009-07-22",4.5134,4.6718,4.4818,4.6496,124800.0],["2009-07-23",4.6686,4.7637,4.6401,4.7352,177700.0],["2009-07-24",4.7478,4.8143,4.694,4.77,84300.0],["2009-07-27",4.8555,4.9252,4.7827,4.8333,209200.0],["2009-07-28",4.8428,4.8745,4.7257,4.7573,130200.0],["2009-07-29",4.732,4.7985,4.6876,4.7447,166500.0],["2009-07-30",4.8207,4.8333,4.732,4.7415,127500.0],["2009-07-31",4.7334,4.8955,4.675,4.8696,155300.0],["2009-08-03",5.0219,5.0219,4.8371,4.8469,96800.0],["2009-08-04",4.7204,4.8631,4.7204,4.8631,88200.0],["2009-08-05",4.9117,4.9117,4.688,4.782,70200.0],["2009-08-06",4.701,4.8566,4.6556,4.6912,86900.0],["2009-08-07",4.7042,4.8501,4.7042,4.795,66100.0],["2009-08-10",4.795,4.8631,4.7237,4.8598,74100.0],["2009-08-11",4.8631,4.9344,4.7334,4.9279,138000.0],["2009-08-12",4.9279,4.9701,4.7334,4.7626,158200.0],["2009-08-13",4.8112,4.8793,4.6556,4.7172,165400.0],["2009-08-14",4.675,4.8631,4.675,4.7561,108000.0],["2009-08-17",4.7301,4.7301,4.5551,4.5745,94200.0],["2009-08-18",4.6199,4.6783,4.5583,4.6361,84500.0],["2009-08-19",4.5421,4.7237,4.5421,4.7237,128400.0],["2009-08-20",4.7042,4.8631,4.6556,4.8631,183500.0],["2009-08-21",4.8371,4.9344,4.769,4.9311,201300.0],["2009-08-24",4.9474,5.0414,4.9409,5.0414,143500.0],["2009-08-25",5.0284,5.0965,4.9603,5.009,75400.0],["2009-08-26",5.0446,5.0641,4.9927,5.0154,76600.0],["2009-08-27",5.0446,5.0511,4.9344,5.009,67900.0],["2009-08-28",5.0641,5.0965,4.9927,5.0414,80000.0],["2009-08-31",5.1095,5.1127,4.9603,5.0543,119000.0],["2009-09-01",5.0738,5.1386,4.9311,4.9765,96600.0],["2009-09-02",4.9312,4.9733,4.8631,4.8955,56500.0],["2009-09-03",4.983,5.103,4.9117,4.9927,61200.0],["2009-09-04",5.0446,5.103,4.8663,5.0608,76300.0],["2009-09-08",5.2262,5.2262,5.1127,5.1127,150400.0],["2009-09-09",5.21,5.4207,5.184,5.2878,273000.0],["2009-09-10",5.2943,5.3202,5.2424,5.2489,83600.0],["2009-09-11",5.2651,5.3007,5.1743,5.2067,126200.0],["2009-09-14",5.1775,5.2359,5.1581,5.184,62100.0],["2009-09-15",5.184,5.2359,5.1711,5.1711,78300.0],["2009-09-16",5.2327,5.3623,5.2327,5.291,92900.0],["2009-09-17",5.304,5.3721,5.2294,5.2294,72100.0],["2009-09-18",5.3623,5.4304,5.1386,5.4304,113700.0],["2009-09-21",5.2683,5.3753,5.2035,5.2878,76700.0],["2009-09-22",5.4207,5.4207,5.304,5.3786,73500.0],["2009-09-23",5.4758,5.4758,5.2683,5.3559,88500.0],["2009-09-24",5.4499,5.4499,5.2197,5.2521,61800.0],["2009-09-25",5.2197,5.3818,5.2067,5.2748,73900.0],["2009-09-28",5.2748,5.411,5.2748,5.3299,45600.0],["2009-09-29",5.291,5.4012,5.291,5.3494,38300.0],["2009-09-30",5.3883,5.398,5.197,5.2165,112000.0],["2009-10-01",5.1808,5.2164,5.0446,5.1386,87400.0],["2009-10-02",5.0446,5.2067,4.8955,5.1646,104800.0],["2009-10-05",5.1419,5.4628,5.1419,5.4207,121300.0],["2009-10-06",5.5504,5.5925,5.4077,5.4823,73600.0],["2009-10-07",5.5017,5.5147,5.4142,5.4337,42500.0],["2009-10-08",5.5342,5.5342,5.2683,5.3818,97700.0],["2009-10-09",5.3883,5.398,5.2651,5.2813,78000.0],["2009-10-12",5.4142,5.5082,5.3526,5.4628,79900.0],["2009-10-13",5.5115,5.5147,5.4791,5.5115,98700.0],["2009-10-14",5.518,5.6282,5.4953,5.4985,92700.0],["2009-10-15",5.5763,5.5893,5.4369,5.5115,87400.0],["2009-10-16",5.5342,5.5342,5.4628,5.4693,61600.0],["2009-10-19",5.6087,5.6185,5.5374,5.5796,127700.0],["2009-10-20",5.612,5.6509,5.5796,5.5828,96100.0],["2009-10-21",5.6185,5.8681,5.6087,5.7481,151100.0],["2009-10-22",5.6898,5.813,5.6087,5.6412,78400.0],["2009-10-23",5.6995,5.7319,5.6412,5.6509,73000.0],["2009-10-26",5.7028,5.7546,5.5115,5.5569,135700.0],["2009-10-27",5.5633,5.6379,5.5115,5.5407,63300.0],["2009-10-28",5.5763,5.5763,5.4337,5.4466,121600.0],["2009-10-29",5.4841,5.5635,5.4278,5.4278,125800.0],["2009-10-30",5.4311,5.494,5.1893,5.3648,132700.0],["2009-11-02",5.3748,5.494,5.133,5.2158,149000.0],["2009-11-03",5.1926,5.2754,5.0304,5.1761,185400.0],["2009-11-04",5.1993,5.3119,5.0502,5.0502,168000.0],["2009-11-05",5.133,5.4675,5.0436,5.3317,114200.0],["2009-11-06",5.3383,5.4476,5.3085,5.3483,87000.0],["2009-11-09",5.3814,5.5271,5.3814,5.5271,131000.0],["2009-11-10",5.5105,5.5569,5.3483,5.4344,78900.0],["2009-11-11",5.4576,5.5404,5.4344,5.4874,67500.0],["2009-11-12",5.4377,5.494,5.4377,5.4642,38900.0],["2009-11-13",5.4841,5.5238,5.4443,5.4907,52100.0],["2009-11-16",5.4907,5.5635,5.4907,5.5139,75700.0],["2009-11-17",5.4907,5.59,5.4741,5.5867,62400.0],["2009-11-18",5.5668,5.6265,5.5304,5.6,46100.0],["2009-11-19",5.5966,5.6265,5.4675,5.537,53000.0],["2009-11-20",5.4874,5.6132,5.4708,5.5867,36700.0],["2009-11-23",5.5967,5.6728,5.5801,5.6099,59800.0],["2009-11-24",5.6265,5.7092,5.6,5.7092,53800.0],["2009-11-25",5.7059,5.7291,5.6794,5.7225,54100.0],["2009-11-27",5.6099,5.7126,5.5668,5.6828,29100.0],["2009-11-30",5.7258,5.845,5.6894,5.7159,117700.0],["2009-12-01",5.7854,5.8914,5.696,5.8914,91500.0],["2009-12-02",5.8583,5.8881,5.7126,5.855,131300.0],["2009-12-03",5.8947,5.9013,5.7523,5.802,59400.0],["2009-12-04",5.8218,5.8914,5.7689,5.8616,60400.0],["2009-12-07",5.8616,5.8947,5.8152,5.8516,63000.0],["2009-12-08",5.7953,5.9245,5.7457,5.8119,70800.0],["2009-12-09",5.8086,5.8218,5.7192,5.7556,60300.0],["2009-12-10",5.7788,5.9974,5.7556,5.9013,114000.0],["2009-12-11",5.7953,6.2225,5.7953,5.9974,97400.0],["2009-12-14",6.0073,6.2093,5.845,6.2093,117500.0],["2009-12-15",6.1166,6.1994,5.7953,6.1762,147800.0],["2009-12-16",6.1762,6.2093,6.0503,6.0768,81800.0],["2009-12-17",6.0868,6.2424,6.0437,6.1861,69600.0],["2009-12-18",6.2259,6.3716,5.6298,5.6298,370300.0],["2009-12-21",5.8417,6.1762,5.7953,6.1364,243600.0],["2009-12-22",6.2093,6.355,6.1431,6.3186,114800.0],["2009-12-23",6.3914,6.4577,6.3418,6.3583,101800.0],["2009-12-24",6.3782,6.4842,6.3649,6.461,61100.0],["2009-12-28",6.5405,6.6067,6.2623,6.2855,108900.0],["2009-12-29",6.2888,6.4212,6.2159,6.3451,59600.0],["2009-12-30",6.3683,6.3749,6.2656,6.2921,42200.0],["2009-12-31",6.3086,6.3153,6.2424,6.259,61800.0],["2010-01-04",6.6067,6.6067,6.3616,6.4477,120500.0],["2010-01-05",6.408,6.6067,6.408,6.4676,104800.0],["2010-01-06",6.5703,6.5968,6.4875,6.4875,176500.0],["2010-01-07",6.5405,6.5868,6.4974,6.5173,107800.0],["2010-01-08",6.557,6.7359,6.4742,6.5239,170000.0],["2010-01-11",6.5007,6.6233,6.5007,6.5935,231200.0],["2010-01-12",6.5901,6.6233,6.5537,6.61,105700.0],["2010-01-13",6.6829,6.6829,6.4047,6.4047,131600.0],["2010-01-14",6.461,6.7392,6.461,6.6762,192100.0],["2010-01-15",6.6729,6.7358,6.4577,6.5835,128400.0],["2010-01-19",6.5372,6.9379,6.5372,6.9047,136300.0],["2010-01-20",6.8253,6.9544,6.7922,6.918,92500.0],["2010-01-21",6.9412,6.9544,6.6663,6.7259,93900.0],["2010-01-22",6.6829,6.7524,6.567,6.6729,109000.0],["2010-01-25",6.7292,6.7292,6.5338,6.5935,219900.0],["2010-01-26",6.6299,6.769,6.5802,6.7226,118700.0],["2010-01-27",6.7226,6.7524,6.5073,6.5305,123000.0],["2010-01-28",6.5372,6.5835,6.3881,6.4544,68100.0],["2010-01-29",6.5272,6.6233,6.4775,6.514,105300.0],["2010-02-01",6.5703,6.7392,6.5073,6.6299,99800.0],["2010-02-02",6.6166,6.7292,6.5239,6.663,139200.0],["2010-02-03",6.609,6.6866,6.5382,6.6124,99700.0],["2010-02-04",6.5753,6.5854,6.2853,6.5416,225700.0],["2010-02-05",6.4404,6.491,6.0493,6.2853,211200.0],["2010-02-08",6.2887,6.4101,6.2381,6.3427,74800.0],["2010-02-09",6.4506,6.4742,6.3393,6.4236,80400.0],["2010-02-10",6.4404,6.4506,6.2685,6.2685,74000.0],["2010-02-11",6.282,6.4371,6.2516,6.4371,46300.0],["2010-02-12",6.4506,6.5517,6.3393,6.5315,94600.0],["2010-02-16",6.5753,6.7743,6.5618,6.7304,114500.0],["2010-02-17",6.7776,6.8754,6.7136,6.7776,64100.0],["2010-02-18",6.7776,6.8451,6.7439,6.781,70200.0],["2010-02-19",6.7338,6.7945,6.6158,6.7035,87200.0],["2010-02-22",6.7439,6.7776,6.6259,6.7035,51400.0],["2010-02-23",6.7169,6.7642,6.6428,6.6664,59900.0],["2010-02-24",6.6866,6.7406,6.4877,6.5247,116200.0],["2010-02-25",6.5045,6.7338,6.4135,6.7169,89300.0],["2010-02-26",6.7439,6.7439,6.663,6.6799,57600.0],["2010-03-01",6.6933,6.8316,6.6866,6.8316,110300.0],["2010-03-02",6.7844,6.8215,6.7608,6.7709,89900.0],["2010-03-03",6.7743,6.835,6.7709,6.835,72100.0],["2010-03-04",6.8586,6.8619,6.6967,6.7709,77300.0],["2010-03-05",6.8619,7.0777,6.7945,7.0744,137800.0],["2010-03-08",7.098,7.2801,7.0811,7.2295,100400.0],["2010-03-09",7.216,7.307,7.1755,7.2801,56600.0],["2010-03-10",7.2969,7.2969,7.1823,7.2565,75200.0],["2010-03-11",7.2497,7.2632,7.1283,7.243,72000.0],["2010-03-12",7.2497,7.307,7.1587,7.2666,55500.0],["2010-03-15",7.2497,7.3003,7.1148,7.2936,52900.0],["2010-03-16",6.8518,6.9294,6.8282,6.8957,2332200.0],["2010-03-17",6.8485,6.9361,6.8485,6.9294,525100.0],["2010-03-18",6.9361,6.9361,6.899,6.9294,355900.0],["2010-03-19",6.9361,6.9462,6.8788,6.9361,346300.0],["2010-03-22",6.9294,6.9462,6.8687,6.9462,301100.0],["2010-03-23",6.9024,6.9564,6.8721,6.8721,236100.0],["2010-03-24",6.8417,6.8788,6.6529,6.6697,243100.0],["2010-03-25",6.6529,6.7304,6.5922,6.6428,238700.0],["2010-03-26",6.636,6.636,6.4101,6.491,395200.0],["2010-03-29",6.4978,6.6428,6.4573,6.5956,159000.0],["2010-03-30",6.5753,6.6428,6.5416,6.572,110000.0],["2010-03-31",6.572,6.6394,6.5214,6.572,100200.0],["2010-04-01",6.6124,6.7136,6.5551,6.6697,223600.0],["2010-04-05",6.6765,6.835,6.6765,6.7776,174400.0],["2010-04-06",6.7473,6.9294,6.7473,6.8451,170700.0],["2010-04-07",6.8417,6.8485,6.754,6.7911,110600.0],["2010-04-08",6.7473,6.7776,6.6428,6.7439,126500.0],["2010-04-09",6.7136,6.7675,6.6529,6.7237,116000.0],["2010-04-12",6.7271,6.8215,6.6933,6.7776,160600.0],["2010-04-13",6.8012,6.8012,6.6596,6.7979,227800.0],["2010-04-14",6.781,6.9294,6.781,6.8552,240100.0],["2010-04-15",6.8451,6.9058,6.7473,6.8788,199300.0],["2010-04-16",6.8215,6.8451,6.6326,6.7473,169000.0],["2010-04-19",6.7136,6.8046,6.663,6.7844,147600.0],["2010-04-20",6.8181,6.9328,6.8181,6.926,187600.0],["2010-04-21",6.9462,6.9462,6.8215,6.8316,170200.0],["2010-04-22",6.8181,6.8451,6.7136,6.8451,108200.0],["2010-04-23",6.7878,6.9361,6.7878,6.9159,132400.0],["2010-04-26",6.9024,6.9597,6.8957,6.9125,176400.0],["2010-04-27",6.9024,6.9328,6.8046,6.808,105300.0],["2010-04-28",6.8518,6.9361,6.6832,6.754,175500.0],["2010-04-29",6.7507,6.8957,6.7001,6.7001,141400.0],["2010-04-30",6.8025,6.8609,6.7131,6.7475,127000.0],["2010-05-03",6.7406,6.7681,6.5963,6.7681,145700.0],["2010-05-04",6.6994,6.6994,6.4108,6.5208,316500.0],["2010-05-05",6.4658,6.4658,5.3149,6.0466,917900.0],["2010-05-06",6.0329,6.3318,5.4592,6.0123,473000.0],["2010-05-07",5.7203,6.2115,5.7203,6.0535,271900.0],["2010-05-10",6.2871,6.3936,6.2322,6.2699,153200.0],["2010-05-11",6.3352,6.4761,6.27,6.3868,227400.0],["2010-05-12",6.3627,6.562,6.2803,6.4967,149700.0],["2010-05-13",6.4039,6.6547,6.1669,6.3318,167900.0],["2010-05-14",6.349,6.452,6.1772,6.3043,154300.0],["2010-05-17",6.349,6.3593,6.0123,6.1016,175400.0],["2010-05-18",6.2253,6.2253,6.1085,6.136,161600.0],["2010-05-19",6.1153,6.1634,5.8989,6.026,190100.0],["2010-05-20",5.9401,6.0088,5.4729,5.8371,452100.0],["2010-05-21",5.6378,6.0638,5.6241,6.0638,173700.0],["2010-05-24",5.9607,6.2322,5.9607,6.0157,93600.0],["2010-05-25",5.8611,6.1463,5.8336,6.0982,242100.0],["2010-05-26",6.1806,6.2837,6.1119,6.1841,205700.0],["2010-05-27",6.2562,6.349,6.2115,6.2356,110400.0],["2010-05-28",6.2322,6.3077,6.0741,6.0741,100400.0],["2010-06-01",6.0157,6.1703,5.9779,6.1703,101400.0],["2010-06-02",6.081,6.2081,5.655,6.1703,87000.0],["2010-06-03",6.1944,6.2871,6.1222,6.2768,141800.0],["2010-06-04",6.0776,6.3112,6.0776,6.2287,68700.0],["2010-06-07",6.2459,6.3318,6.1806,6.2047,114600.0],["2010-06-08",6.239,6.3284,6.1669,6.1806,155000.0],["2010-06-09",6.2356,6.2356,6.1669,6.1703,142600.0],["2010-06-10",6.2322,6.3765,6.1875,6.3524,137400.0],["2010-06-11",6.3146,6.5551,6.3146,6.5345,169800.0],["2010-06-14",6.5104,6.6857,6.5104,6.5414,233000.0],["2010-06-15",6.5517,6.6753,6.5414,6.6341,121900.0],["2010-06-16",6.6204,6.696,6.5757,6.6685,129900.0],["2010-06-17",6.696,6.696,6.6032,6.6444,82300.0],["2010-06-18",6.6788,6.6857,6.6135,6.6238,113400.0],["2010-06-21",6.6925,6.7509,6.5792,6.5792,166800.0],["2010-06-22",6.5895,6.7784,6.5688,6.6616,117500.0],["2010-06-23",6.6204,6.6341,6.4898,6.562,149100.0],["2010-06-24",6.5482,6.6788,6.4864,6.6307,93200.0],["2010-06-25",6.665,6.7853,6.5723,6.7166,122600.0],["2010-06-28",6.7166,6.7475,6.6238,6.641,158500.0],["2010-06-29",6.6238,6.6238,6.452,6.483,211200.0],["2010-06-30",6.507,6.5998,6.452,6.5792,159300.0],["2010-07-01",6.5139,6.6307,6.3318,6.6307,223500.0],["2010-07-02",6.6547,6.6857,6.5689,6.6307,99200.0],["2010-07-06",6.6685,6.7166,6.5276,6.5792,100700.0],["2010-07-07",6.5757,6.8677,6.5757,6.8677,153300.0],["2010-07-08",6.8643,6.9055,6.7853,6.854,147700.0],["2010-07-09",6.8368,6.9227,6.8368,6.8746,120100.0],["2010-07-12",6.8849,6.9227,6.8128,6.8368,154500.0],["2010-07-13",6.9124,7.0189,6.8746,6.9708,225500.0],["2010-07-14",6.9502,7.0258,6.9468,6.9846,174500.0],["2010-07-15",7.0052,7.0636,6.9571,7.0636,179700.0],["2010-07-16",7.0086,7.0636,6.9846,7.0223,193300.0],["2010-07-19",7.0155,7.1117,6.9571,7.0567,169900.0],["2010-07-20",7.0223,7.1254,7.0086,7.1117,530100.0],["2010-07-21",7.1288,7.1632,7.0704,7.0704,251900.0],["2010-07-22",7.1254,7.1735,7.1082,7.1151,219000.0],["2010-07-23",7.1563,7.1976,7.0704,7.1666,161500.0],["2010-07-26",7.1976,7.2147,7.0773,7.1632,220700.0],["2010-07-27",7.1769,7.2113,7.0361,7.0842,260700.0],["2010-07-28",7.0842,7.1976,7.0086,7.0842,225700.0],["2010-07-29",7.0945,7.1666,6.9433,7.1288,216400.0],["2010-07-30",6.9941,7.2041,6.9941,7.2041,149700.0],["2010-08-02",7.2566,7.3125,7.2111,7.2601,204800.0],["2010-08-03",7.1901,7.3055,7.0571,7.295,180100.0],["2010-08-04",7.3055,7.3405,7.2321,7.2636,107900.0],["2010-08-05",7.2566,7.3475,7.2566,7.3125,180000.0],["2010-08-06",7.295,7.4455,7.2706,7.442,242800.0],["2010-08-09",7.484,7.491,7.3125,7.3755,181500.0],["2010-08-10",7.2985,7.3475,7.2251,7.2845,121900.0],["2010-08-11",7.1621,7.2286,6.9906,7.0816,225600.0],["2010-08-12",6.9067,7.0361,6.8227,7.0081,221700.0],["2010-08-13",7.0256,7.1796,7.0256,7.1656,145400.0],["2010-08-16",7.1551,7.2496,7.1026,7.2251,131700.0],["2010-08-17",7.2601,7.309,7.1761,7.1761,129600.0],["2010-08-18",7.1341,7.1586,7.0816,7.1236,108700.0],["2010-08-19",7.1271,7.1866,7.1131,7.1726,99900.0],["2010-08-20",7.1726,7.2041,7.0326,7.1971,92500.0],["2010-08-23",7.1831,7.2915,7.1306,7.2776,109800.0],["2010-08-24",7.1901,7.2286,7.0221,7.1236,114500.0],["2010-08-25",7.0851,7.3405,7.0571,7.3405,119500.0],["2010-08-26",7.2775,7.3405,7.2146,7.3405,166900.0],["2010-08-27",7.3125,7.414,7.288,7.414,104100.0],["2010-08-30",7.4105,7.435,7.3545,7.435,146600.0],["2010-08-31",7.4,7.456,7.365,7.4,263000.0],["2010-09-01",7.449,7.5155,7.386,7.505,167900.0],["2010-09-02",7.519,7.5225,7.442,7.519,81300.0],["2010-09-03",7.5225,7.5225,7.414,7.5015,75900.0],["2010-09-07",7.512,7.6379,7.4665,7.6379,176600.0],["2010-09-08",7.5889,7.6589,7.498,7.505,145700.0],["2010-09-09",7.54,7.6799,7.5295,7.6589,105200.0],["2010-09-10",7.6799,7.8059,7.6099,7.7674,168600.0],["2010-09-13",7.8618,7.9808,7.7779,7.9493,208700.0],["2010-09-14",7.9773,8.1698,7.9318,8.1173,240000.0],["2010-09-15",8.1138,8.1208,7.8479,7.9528,336500.0],["2010-09-16",7.9703,8.1173,7.9353,8.0508,257900.0],["2010-09-17",8.0508,8.1383,8.0368,8.0368,233400.0],["2010-09-20",8.0473,8.2152,8.0228,8.1418,120600.0],["2010-09-21",8.1348,8.1348,7.9808,8.0088,119100.0],["2010-09-22",8.0123,8.1068,7.9808,8.0298,110900.0],["2010-09-23",7.9808,8.0998,7.9143,7.9668,94700.0],["2010-09-24",8.0123,8.0473,7.7709,7.8409,160400.0],["2010-09-27",7.8514,7.9738,7.7744,7.8164,133200.0],["2010-09-28",7.7849,8.0473,7.7849,8.0473,101600.0],["2010-09-29",8.0263,8.1767,8.0263,8.0998,86400.0],["2010-09-30",8.1418,8.2292,8.0193,8.2292,99900.0],["2010-10-01",8.1767,8.2957,8.0753,8.2957,98700.0],["2010-10-04",8.2607,8.2852,8.1453,8.1662,58800.0],["2010-10-05",8.2362,8.4112,8.2152,8.4077,87200.0],["2010-10-06",8.4112,8.4776,8.2922,8.3867,83100.0],["2010-10-07",8.4112,8.6946,8.3062,8.6946,218900.0],["2010-10-08",8.6526,8.7436,8.4916,8.7261,213500.0],["2010-10-11",8.7051,8.7401,8.6141,8.6281,110800.0],["2010-10-12",8.6071,8.6386,8.4881,8.5826,120400.0],["2010-10-13",8.6771,8.817,8.6036,8.817,174500.0],["2010-10-14",8.8345,8.8345,8.7121,8.7506,125100.0],["2010-10-15",8.7645,8.817,8.6596,8.7925,106300.0],["2010-10-18",8.81,8.8415,8.7575,8.8135,77200.0],["2010-10-19",8.7995,8.873,8.7331,8.873,125900.0],["2010-10-20",8.887,9.1389,8.7855,9.0969,162600.0],["2010-10-21",9.1809,9.1809,9.0095,9.0515,103500.0],["2010-10-22",9.1424,9.1424,9.0095,9.1144,76700.0],["2010-10-25",9.1984,9.2544,8.7121,8.8345,326000.0],["2010-10-26",8.887,8.978,8.8345,8.873,168200.0],["2010-10-27",8.8975,8.922,8.8205,8.8905,129300.0],["2010-10-28",8.894,8.9255,8.8345,8.887,87300.0],["2010-10-29",8.801,9.0213,8.801,9.0213,148100.0],["2010-11-01",9.0888,9.103,8.801,8.8579,122200.0],["2010-11-02",8.8899,8.968,8.8366,8.8934,71600.0],["2010-11-03",8.833,8.9005,8.7015,8.7442,142800.0],["2010-11-04",8.396,8.6269,8.3853,8.5097,3303900.0],["2010-11-05",8.4599,8.6838,8.4564,8.6269,795400.0],["2010-11-08",8.6163,8.73,8.5665,8.7193,496000.0],["2010-11-09",8.6838,8.7051,8.5274,8.6163,485800.0],["2010-11-10",8.5416,8.5985,8.4351,8.5701,335700.0],["2010-11-11",8.4919,8.5985,8.4741,8.563,222000.0],["2010-11-12",8.5488,8.666,8.5097,8.5878,268500.0],["2010-11-15",8.6518,8.698,8.5665,8.6198,176400.0],["2010-11-16",8.5168,8.5203,8.0904,8.2574,589500.0],["2010-11-17",8.2254,8.396,8.2148,8.3249,184900.0],["2010-11-18",8.4386,8.5381,8.3995,8.4812,240100.0],["2010-11-19",8.4351,8.5416,8.3818,8.5416,131200.0],["2010-11-22",8.5594,8.5914,8.4137,8.5523,183700.0],["2010-11-23",8.4919,8.5665,8.4635,8.5488,169600.0],["2010-11-24",8.5807,8.666,8.563,8.6269,167800.0],["2010-11-26",8.5985,8.6731,8.5665,8.6625,68300.0],["2010-11-29",8.6624,8.666,8.563,8.6305,131900.0],["2010-11-30",8.6127,8.6873,8.5985,8.6802,151500.0],["2010-12-01",8.7051,8.73,8.5701,8.5807,180500.0],["2010-12-02",8.6163,8.6838,8.5416,8.6838,286000.0],["2010-12-03",8.6696,8.7015,8.6056,8.6944,217300.0],["2010-12-06",8.7193,8.9218,8.6944,8.8294,271600.0],["2010-12-07",8.9041,8.968,8.8543,8.9254,288700.0],["2010-12-08",8.936,8.9538,8.7797,8.7904,189200.0],["2010-12-09",8.8437,8.9112,8.7904,8.9112,176200.0],["2010-12-10",8.9183,8.9396,8.8792,8.9005,229200.0],["2010-12-13",8.9218,9.0142,8.9076,8.9858,195300.0],["2010-12-14",9.0142,9.0178,8.9396,8.9858,166600.0],["2010-12-15",8.9822,8.9893,8.8117,8.8579,227900.0],["2010-12-16",8.865,8.9538,8.7584,8.8366,151600.0],["2010-12-17",8.8366,8.8934,8.6838,8.8934,268100.0],["2010-12-20",8.8721,8.9431,8.5345,8.9112,185600.0],["2010-12-21",8.9005,9.0426,8.8863,9.0391,134000.0],["2010-12-22",9.0604,9.1812,9.0249,9.167,117200.0],["2010-12-23",9.0711,9.1599,9.0107,9.0426,153900.0],["2010-12-27",8.9716,9.1066,8.9254,9.0853,53300.0],["2010-12-28",9.1634,9.3269,9.1315,9.3233,209500.0],["2010-12-29",9.4157,9.5827,9.3269,9.4903,222100.0],["2010-12-30",9.5436,9.6786,9.4193,9.4512,154000.0],["2010-12-31",9.469,9.5081,9.3802,9.3802,64500.0],["2011-01-03",9.5756,9.7355,9.5507,9.7106,248600.0],["2011-01-04",9.7035,9.7071,9.3979,9.4832,193000.0],["2011-01-05",9.3233,9.3979,9.2665,9.3979,197300.0],["2011-01-06",9.4264,9.4264,9.3091,9.4157,126600.0],["2011-01-07",9.4264,9.4264,9.2771,9.3802,117200.0],["2011-01-10",9.366,9.4903,9.2985,9.4903,86600.0],["2011-01-11",9.4974,9.4974,9.3233,9.3624,119100.0],["2011-01-12",9.5223,9.5934,9.4335,9.5081,115800.0],["2011-01-13",9.5116,9.5756,9.5081,9.5223,145000.0],["2011-01-14",9.533,9.5827,9.5081,9.5578,114000.0],["2011-01-18",9.5791,9.7071,9.5791,9.6644,153700.0],["2011-01-19",9.6644,9.739,9.4868,9.5578,173200.0],["2011-01-20",9.6147,9.7781,9.3091,9.4761,177000.0],["2011-01-21",9.5259,9.6538,9.501,9.6253,123100.0],["2011-01-24",9.6822,9.771,9.5685,9.6573,160600.0],["2011-01-25",9.6929,9.7142,9.5578,9.6609,97800.0],["2011-01-26",9.6964,9.9451,9.668,9.9451,220500.0],["2011-01-27",9.8812,9.9487,9.8812,9.8989,127700.0],["2011-01-28",9.867,9.9451,9.7213,9.7781,204600.0],["2011-01-31",9.8647,9.9981,9.7276,9.9945,169700.0],["2011-02-01",9.9981,9.9981,9.7853,9.8683,188900.0],["2011-02-02",9.825,10.0053,9.825,10.0053,113300.0],["2011-02-03",10.0017,10.0017,9.843,9.9692,101700.0],["2011-02-04",9.9187,9.9512,9.8358,9.8935,115000.0],["2011-02-07",9.9512,9.9548,9.7565,9.7998,106200.0],["2011-02-08",9.8683,9.8935,9.7385,9.807,144600.0],["2011-02-09",9.7781,9.843,9.6772,9.7024,88700.0],["2011-02-10",9.6627,9.7024,9.4608,9.6555,146700.0],["2011-02-11",9.6339,9.7349,9.6339,9.7349,108200.0],["2011-02-14",9.7889,10.0954,9.7781,10.0882,225100.0],["2011-02-15",10.0954,10.1423,10.0197,10.1279,286300.0],["2011-02-16",10.1855,10.236,10.1459,10.2216,286700.0],["2011-02-17",10.236,10.3189,10.1603,10.2396,119200.0],["2011-02-18",10.2757,10.4127,10.254,10.3622,108800.0],["2011-02-22",10.3658,10.492,10.1315,10.2504,134800.0],["2011-02-23",10.2685,10.3334,10.0341,10.081,159100.0],["2011-02-24",10.0341,10.1855,10.0341,10.1531,172500.0],["2011-02-25",10.218,10.6434,10.1783,10.5677,150600.0],["2011-02-28",10.6687,10.7552,10.3658,10.5209,106700.0],["2011-03-01",10.5785,10.6723,10.3875,10.4199,105000.0],["2011-03-02",10.4019,10.5641,10.3009,10.4307,101800.0],["2011-03-03",10.4596,10.5245,9.6627,10.0341,375400.0],["2011-03-04",10.0269,10.2613,10.0161,10.1531,118500.0],["2011-03-07",10.2108,10.3514,10.1026,10.1315,101300.0],["2011-03-08",10.117,10.2432,10.0269,10.1567,89000.0],["2011-03-09",10.1242,10.1747,9.9115,9.9296,76500.0],["2011-03-10",9.8935,9.8935,9.5906,9.6303,181900.0],["2011-03-11",9.5834,9.5906,9.0246,9.5654,362400.0],["2011-03-14",9.5041,9.7024,9.3779,9.6015,132500.0],["2011-03-15",9.3058,9.5077,9.194,9.432,104800.0],["2011-03-16",9.3995,9.6159,9.3599,9.551,107700.0],["2011-03-17",9.6555,9.7168,9.6231,9.6736,71500.0],["2011-03-18",9.724,9.7601,9.6303,9.6303,195700.0],["2011-03-21",9.724,9.8538,9.6988,9.8538,82300.0],["2011-03-22",9.8755,9.9404,9.7781,9.9187,69600.0],["2011-03-23",9.8683,9.9404,9.8322,9.8791,33300.0],["2011-03-24",9.944,10.0954,9.9007,10.0738,67800.0],["2011-03-25",10.0954,10.254,10.0882,10.1243,72800.0],["2011-03-28",10.1098,10.2216,9.9908,10.0197,51600.0],["2011-03-29",9.9872,10.0738,9.962,10.0269,39300.0],["2011-03-30",10.0377,10.0774,10.0161,10.0702,52700.0],["2011-03-31",10.0774,10.2757,10.0089,10.2072,67100.0],["2011-04-01",10.254,10.3009,10.1747,10.1855,69400.0],["2011-04-04",10.2108,10.2396,10.1855,10.2288,60400.0],["2011-04-05",10.2036,10.2685,10.1134,10.2577,42500.0],["2011-04-06",10.2685,10.2757,10.1928,10.218,45700.0],["2011-04-07",10.1675,10.1675,10.0161,10.1026,147500.0],["2011-04-08",10.0954,10.1134,9.9368,9.9728,101400.0],["2011-04-11",9.9836,10.1387,9.9764,10.0233,163800.0],["2011-04-12",9.9872,10.0269,9.7024,9.8683,155000.0],["2011-04-13",9.8683,10.0305,9.8574,9.9981,77700.0],["2011-04-14",9.9368,10.0233,9.8683,9.9908,46900.0],["2011-04-15",10.0197,10.1279,9.9908,10.0954,61400.0],["2011-04-18",10.0557,10.1603,9.9728,10.0774,115100.0],["2011-04-19",10.0521,10.1495,10.0053,10.0954,76600.0],["2011-04-20",10.1855,10.2577,10.1062,10.1639,138100.0],["2011-04-21",10.2036,10.3226,10.1711,10.3226,61900.0],["2011-04-25",10.3622,10.3658,10.2757,10.337,49100.0],["2011-04-26",10.3622,10.4163,10.2829,10.3802,105400.0],["2011-04-27",10.4163,10.4415,10.3586,10.4379,77700.0],["2011-04-28",10.4307,10.4848,10.3875,10.4668,93400.0],["2011-04-29",10.4222,10.5099,10.1772,10.2101,163100.0],["2011-05-02",10.232,10.4185,10.104,10.1771,219300.0],["2011-05-03",10.1552,10.1552,10.0199,10.0638,152300.0],["2011-05-04",10.0382,10.0382,9.7274,9.8663,204500.0],["2011-05-05",9.7603,9.87,9.5445,9.7274,182800.0],["2011-05-06",9.6762,10.0565,9.6762,10.0016,84100.0],["2011-05-09",10.0309,10.3015,9.9724,10.2174,133700.0],["2011-05-10",10.1735,10.221,10.0309,10.1662,131600.0],["2011-05-11",10.1881,10.2064,9.7529,9.848,126600.0],["2011-05-12",9.7895,9.8371,9.5847,9.7932,102400.0],["2011-05-13",9.8188,9.87,9.6944,9.7456,85100.0],["2011-05-16",9.7164,9.742,9.5335,9.5591,74600.0],["2011-05-17",9.5116,9.614,9.2702,9.3617,156200.0],["2011-05-18",9.3507,9.592,9.3068,9.5591,97800.0],["2011-05-19",9.6067,9.6944,9.5628,9.6652,63600.0],["2011-05-20",9.6944,9.7273,9.5628,9.7237,65100.0],["2011-05-23",9.6323,9.6871,9.5847,9.6067,58000.0],["2011-05-24",9.6396,9.7127,9.5664,9.5957,60100.0],["2011-05-25",9.5884,9.8151,9.5884,9.7859,53800.0],["2011-05-26",9.7968,9.8517,9.5847,9.7785,56100.0],["2011-05-27",9.8297,9.9175,9.7968,9.8736,36900.0],["2011-05-31",9.9614,10.0565,9.8627,10.0309,110800.0],["2011-06-01",10.0053,10.1771,9.9175,9.9541,93300.0],["2011-06-02",9.8736,10.0455,9.7785,10.0053,92000.0],["2011-06-03",9.9212,10.0528,9.8736,10.0528,95300.0],["2011-06-06",10.0565,10.126,9.9833,9.9943,257100.0],["2011-06-07",10.0309,10.1918,9.9614,10.0053,59900.0],["2011-06-08",10.0236,10.0748,9.8773,9.9395,67200.0],["2011-06-09",10.0016,10.349,10.0016,10.3125,156500.0],["2011-06-10",10.3198,10.5648,10.2283,10.5319,176400.0],["2011-06-13",10.5136,10.5867,10.0967,10.1845,96800.0],["2011-06-14",10.2137,10.4002,10.1406,10.1406,68300.0],["2011-06-15",10.0821,10.1552,9.8444,10.0345,94100.0],["2011-06-16",9.9577,10.0674,9.7676,9.8883,136600.0],["2011-06-17",9.9248,9.9321,9.6725,9.6725,139600.0],["2011-06-20",9.6615,9.9541,9.6176,9.9468,62600.0],["2011-06-21",10.0053,10.2357,10.0016,10.1808,139200.0],["2011-06-22",10.1662,10.4222,10.115,10.3856,64700.0],["2011-06-23",10.3161,10.4258,10.1479,10.3563,80400.0],["2011-06-24",10.4002,10.4222,10.2393,10.2832,58600.0],["2011-06-27",10.232,10.4002,9.7822,9.8444,270600.0],["2011-06-28",9.965,10.1808,9.9541,10.0821,118100.0],["2011-06-29",10.0236,10.2649,9.9797,9.9943,209300.0],["2011-06-30",10.093,10.1918,9.8956,9.9687,172200.0],["2011-07-01",9.9797,10.0821,9.965,10.0601,155700.0],["2011-07-05",10.115,10.1589,10.0601,10.1113,96300.0],["2011-07-06",10.0748,10.1077,9.965,10.1077,96200.0],["2011-07-07",10.2137,10.2832,10.1406,10.1991,106100.0],["2011-07-08",10.1296,10.1625,10.0382,10.1186,95100.0],["2011-07-11",10.0492,10.0711,9.9577,10.0455,87000.0],["2011-07-12",10.0053,10.0382,9.8151,9.9285,177200.0],["2011-07-13",10.0309,10.2686,9.8005,9.8736,337500.0],["2011-07-14",10.0345,10.2283,9.9431,10.0016,502800.0],["2011-07-15",9.5628,9.5774,9.4897,9.5262,5040600.0],["2011-07-18",9.5079,9.5408,9.4531,9.5116,533400.0],["2011-07-19",9.5482,9.5628,9.4531,9.497,424400.0],["2011-07-20",9.497,9.5226,9.4531,9.4714,277200.0],["2011-07-21",9.4567,9.5116,9.4531,9.4933,314500.0],["2011-07-22",9.5006,9.5226,9.4531,9.4897,398800.0],["2011-07-25",9.4531,9.486,9.4202,9.4311,297800.0],["2011-07-26",9.4385,9.4531,9.3324,9.3324,356500.0],["2011-07-27",9.3324,9.3836,9.252,9.2593,365800.0],["2011-07-28",9.241,9.4311,9.1971,9.4129,472500.0],["2011-07-29",9.3105,9.5006,9.2885,9.4641,308400.0],["2011-08-01",9.5079,9.5445,9.3726,9.4129,324000.0],["2011-08-02",9.4129,9.5006,9.3251,9.3324,340500.0],["2011-08-03",9.3305,9.3677,9.245,9.2748,711400.0],["2011-08-04",9.2674,9.2748,8.7246,8.8659,1431100.0],["2011-08-05",8.8473,8.9737,7.9477,8.3715,756800.0],["2011-08-08",8.0406,8.3157,7.7507,7.7841,558500.0],["2011-08-09",7.8696,8.706,7.8622,8.6912,646900.0],["2011-08-10",8.5796,9.193,8.457,8.825,399500.0],["2011-08-11",8.8547,9.2636,8.8287,8.9774,245400.0],["2011-08-12",9.1261,9.2599,8.8845,8.9179,315600.0],["2011-08-15",8.9588,9.2859,8.9551,9.2004,230600.0],["2011-08-16",9.1075,9.1521,8.8324,9.0852,215100.0],["2011-08-17",9.1484,9.2674,9.048,9.1224,172400.0],["2011-08-18",8.8956,9.0071,8.6354,8.877,241200.0],["2011-08-19",8.8138,8.9848,8.5945,8.6205,225400.0],["2011-08-22",8.7172,8.8808,8.3269,8.3306,266900.0],["2011-08-23",8.3454,8.5387,8.3454,8.4495,321700.0],["2011-08-24",8.4495,8.6577,8.3603,8.3863,144100.0],["2011-08-25",8.4086,8.4904,8.1856,8.2042,154100.0],["2011-08-26",8.1782,8.4495,8.0927,8.2823,200300.0],["2011-08-29",8.3678,8.6949,8.3678,8.6912,180300.0],["2011-08-30",8.654,8.9402,8.5871,8.8807,141000.0],["2011-08-31",8.996,9.219,8.97,9.2004,215600.0],["2011-09-01",9.2004,9.2711,9.0889,9.1819,191600.0],["2011-09-02",9.0517,9.1744,9.0146,9.0629,145500.0],["2011-09-06",8.8882,9.2488,8.877,9.1781,215100.0],["2011-09-07",9.2859,9.3714,9.1967,9.3231,207300.0],["2011-09-08",9.2934,9.4235,9.2674,9.39,172000.0],["2011-09-09",9.3603,9.4458,9.2042,9.3603,171900.0],["2011-09-12",9.2562,9.4607,9.1112,9.4272,185400.0],["2011-09-13",9.4792,9.4792,9.2265,9.2971,176600.0],["2011-09-14",9.3566,9.4532,9.141,9.2971,154700.0],["2011-09-15",9.3826,9.4755,9.2971,9.4049,117900.0],["2011-09-16",9.4495,9.7766,9.1521,9.7283,762200.0],["2011-09-19",9.6465,9.6837,9.4867,9.5685,269500.0],["2011-09-20",9.5908,9.6577,9.5164,9.5536,225300.0],["2011-09-21",9.5053,9.5908,9.4718,9.535,235400.0],["2011-09-22",9.2265,9.3677,9.1075,9.2674,234000.0],["2011-09-23",9.2413,9.3529,9.1187,9.3082,330600.0],["2011-09-26",9.3454,9.4718,9.1224,9.3008,112700.0],["2011-09-27",9.5201,9.6019,9.3975,9.4681,197300.0],["2011-09-28",9.4309,9.4309,9.1075,9.1298,125000.0],["2011-09-29",9.2488,9.2785,8.9811,9.1707,99500.0],["2011-09-30",9.0666,9.2042,8.9811,8.9997,83600.0],["2011-10-03",8.9216,9.0034,8.4198,8.5945,299300.0],["2011-10-04",8.4607,8.5834,8.1113,8.5685,269400.0],["2011-10-05",8.5388,8.7655,8.4793,8.7358,123100.0],["2011-10-06",8.7358,8.9031,8.5648,8.9031,112000.0],["2011-10-07",8.9291,8.9291,8.6243,8.6466,115500.0],["2011-10-10",8.799,8.9365,8.7729,8.9142,82300.0],["2011-10-11",8.8807,9.1261,8.8807,9.0629,166100.0],["2011-10-12",9.1521,9.2934,9.1149,9.167,221100.0],["2011-10-13",9.0926,9.312,9.048,9.312,207800.0],["2011-10-14",9.3343,9.5164,9.2042,9.4941,191300.0],["2011-10-17",9.483,9.6391,9.3082,9.3566,245200.0],["2011-10-18",9.4458,9.5499,9.312,9.483,168900.0],["2011-10-19",9.5164,9.6168,9.3714,9.5722,229500.0],["2011-10-20",9.6168,9.7023,9.5015,9.7023,195000.0],["2011-10-21",9.758,9.758,9.5982,9.706,218400.0],["2011-10-24",9.732,9.8026,9.6651,9.7841,517700.0],["2011-10-25",9.7432,9.7766,9.6093,9.6688,204500.0],["2011-10-26",9.706,9.7766,9.6056,9.7395,157300.0],["2011-10-27",9.8547,9.8658,9.758,9.8175,467900.0],["2011-10-28",9.7357,9.9402,9.654,9.9402,249800.0],["2011-10-31",9.6837,9.8881,9.6837,9.8101,229500.0],["2011-11-01",9.2614,9.7829,9.2614,9.5562,195700.0],["2011-11-02",9.6733,9.7073,9.4768,9.6582,119400.0],["2011-11-03",9.7489,9.7489,9.5524,9.6771,74200.0],["2011-11-04",9.7678,9.9416,9.6355,9.9416,136700.0],["2011-11-07",9.9907,9.9907,9.7073,9.9227,158100.0],["2011-11-08",9.9,9.934,9.662,9.8093,227600.0],["2011-11-09",9.7715,9.9151,9.6128,9.7035,159800.0],["2011-11-10",9.7413,10.0889,9.6166,10.0134,237500.0],["2011-11-11",10.0512,10.089,9.8056,9.9756,140400.0],["2011-11-14",10.0398,10.1267,9.9227,10.1267,184400.0],["2011-11-15",10.0889,10.1078,9.8849,10.0474,158200.0],["2011-11-16",9.9945,10.0965,9.8773,9.934,193200.0],["2011-11-17",9.9718,9.9945,9.7753,9.9265,130900.0],["2011-11-18",9.9869,9.9983,9.7867,9.9302,140500.0],["2011-11-21",9.8622,9.9265,9.6393,9.9189,113300.0],["2011-11-22",9.9114,9.968,9.8244,9.9,105800.0],["2011-11-23",9.866,9.8887,9.7111,9.8056,130200.0],["2011-11-25",9.8433,9.9189,9.6922,9.7111,55100.0],["2011-11-28",9.832,10.0323,9.832,9.9076,139400.0],["2011-11-29",9.9302,9.9491,9.832,9.9378,68700.0],["2011-11-30",10.0512,10.0927,9.7149,9.8584,188300.0],["2011-12-01",9.8698,10.0323,9.7867,10.0247,160900.0],["2011-12-02",10.0398,10.1154,9.9416,10.1116,179900.0],["2011-12-05",10.1494,10.2401,10.0134,10.0247,199100.0],["2011-12-06",10.0285,10.1116,9.8849,9.9794,183900.0],["2011-12-07",9.9831,10.0058,9.9189,9.9605,92400.0],["2011-12-08",9.9076,9.934,9.7904,9.8433,86800.0],["2011-12-09",9.8698,10.0927,9.8547,10.0814,148700.0],["2011-12-12",10.0247,10.0927,9.9416,10.036,68900.0],["2011-12-13",10.0852,10.1456,9.8547,9.9189,134000.0],["2011-12-14",9.8358,9.8698,9.6355,9.7564,416200.0],["2011-12-15",9.8093,9.8698,9.6771,9.73,275700.0],["2011-12-16",9.7413,9.764,9.6355,9.6506,467300.0],["2011-12-19",9.6582,9.7375,9.6355,9.6922,162100.0],["2011-12-20",9.7489,9.9416,9.7262,9.8358,192600.0],["2011-12-21",9.8547,10.1532,9.7526,10.1041,206600.0],["2011-12-22",10.1003,10.2023,10.0549,10.1645,117200.0],["2011-12-23",10.1872,10.5613,10.1494,10.5462,167000.0],["2011-12-27",10.5273,10.5386,10.2817,10.3043,132400.0],["2011-12-28",10.3119,10.3421,10.191,10.2552,126500.0],["2011-12-29",10.2325,10.5613,10.1721,10.5273,145700.0],["2011-12-30",10.5462,10.7049,10.4857,10.5953,153000.0],["2012-01-03",10.822,10.8636,10.4366,10.531,151100.0],["2012-01-04",10.5386,10.7124,10.4857,10.7011,241500.0],["2012-01-05",10.6897,10.958,10.6784,10.958,273400.0],["2012-01-06",10.9769,11.2225,10.8938,11.0601,270600.0],["2012-01-09",11.0601,11.0601,10.7691,10.8069,172600.0],["2012-01-10",10.8862,10.9202,10.6973,10.9202,165500.0],["2012-01-11",10.9014,11.0525,10.7956,10.8069,195500.0],["2012-01-12",10.8069,10.958,10.8069,10.8409,165500.0],["2012-01-13",10.822,10.9278,10.7729,10.9278,165600.0],["2012-01-17",10.9694,11.1394,10.8069,10.8447,397700.0],["2012-01-18",10.8598,11.0336,10.7502,10.7502,220000.0],["2012-01-19",10.822,10.9769,10.788,10.8069,264100.0],["2012-01-20",10.8107,10.9769,10.7842,10.9769,164200.0],["2012-01-23",11.0676,11.1281,10.4857,10.8825,289200.0],["2012-01-24",10.5122,10.8938,10.4933,10.8107,1904300.0],["2012-01-25",10.7729,11.0412,10.7124,10.924,237200.0],["2012-01-26",11.0072,11.0487,10.8182,10.9505,208700.0],["2012-01-27",10.9202,11.0072,10.9202,10.9505,230100.0],["2012-01-30",10.9582,11.0234,10.7241,10.7548,252800.0],["2012-01-31",10.7817,10.7855,10.6512,10.7855,262400.0],["2012-02-01",10.751,10.9466,10.751,10.939,226400.0],["2012-02-02",10.8968,11.0694,10.8968,11.0004,168400.0],["2012-02-03",10.9965,11.1078,10.9812,11.1001,181400.0],["2012-02-06",11.0579,11.1769,11.0579,11.1769,222200.0],["2012-02-07",11.1692,11.338,11.1116,11.338,163400.0],["2012-02-08",11.315,11.4147,11.2804,11.3994,185700.0],["2012-02-09",11.3917,11.5183,11.2843,11.5183,223700.0],["2012-02-10",11.4569,11.5298,11.3303,11.5183,132600.0],["2012-02-13",11.5452,11.549,11.4416,11.4838,217600.0],["2012-02-14",11.4915,11.5107,11.2843,11.3994,208500.0],["2012-02-15",11.384,11.4147,11.2498,11.3956,256600.0],["2012-02-16",11.4608,11.6488,11.2306,11.5721,226600.0],["2012-02-17",11.6143,11.7984,11.6143,11.7639,208200.0],["2012-02-21",11.7792,11.8138,11.5222,11.5682,261700.0],["2012-02-22",11.5797,11.7831,11.5452,11.7063,196500.0],["2012-02-23",11.7217,11.9864,11.6872,11.9864,160400.0],["2012-02-24",11.9941,12.2742,11.925,12.2167,167700.0],["2012-02-27",12.1975,12.2665,12.0632,12.2167,152200.0],["2012-02-28",12.2473,12.278,11.9596,11.9903,187000.0],["2012-02-29",11.9289,12.1284,11.7792,11.8598,161900.0],["2012-03-01",11.8713,12.0708,11.7908,12.0593,88000.0],["2012-03-02",12.0555,12.1975,11.8214,11.856,149700.0],["2012-03-05",11.8521,11.9941,11.8138,11.9366,97100.0],["2012-03-06",11.833,11.8598,11.6027,11.7562,136000.0],["2012-03-07",11.8099,12.0056,11.7831,11.9979,149700.0],["2012-03-08",11.9864,12.0747,11.9634,12.044,117200.0],["2012-03-09",12.0133,12.0862,11.9481,12.0862,97100.0],["2012-03-12",12.044,12.2205,12.0402,12.2128,105800.0],["2012-03-13",12.2205,12.278,12.1399,12.278,118000.0],["2012-03-14",12.278,12.4622,12.0632,12.1284,165400.0],["2012-03-15",12.1131,12.278,11.9442,12.0593,135600.0],["2012-03-16",12.1131,12.9725,12.1131,12.8459,877800.0],["2012-03-19",12.8152,12.8996,12.608,12.6617,317400.0],["2012-03-20",12.5888,12.6195,12.443,12.5696,182300.0],["2012-03-21",12.6579,12.7078,12.443,12.6771,150200.0],["2012-03-22",12.6234,12.6886,12.2167,12.2627,245300.0],["2012-03-23",11.7179,12.0286,11.6872,12.0286,3495500.0],["2012-03-26",12.0708,12.0708,11.8943,11.9289,657600.0],["2012-03-27",11.9059,11.9327,11.8867,11.8944,460500.0],["2012-03-28",11.8943,11.9404,11.7869,11.856,402500.0],["2012-03-29",11.7984,11.856,11.7179,11.7908,261100.0],["2012-03-30",11.7984,11.8445,11.7485,11.7946,257500.0],["2012-04-02",11.7869,11.9519,11.7332,11.7946,292000.0],["2012-04-03",11.7792,11.9174,11.7792,11.8944,196300.0],["2012-04-04",11.7831,11.7831,11.5721,11.6833,230800.0],["2012-04-05",11.6488,11.7294,11.6296,11.7294,148300.0],["2012-04-09",11.645,11.6833,11.549,11.6258,133900.0],["2012-04-10",11.6027,11.6795,11.0349,11.2996,597200.0],["2012-04-11",11.3418,11.6258,11.2229,11.5836,294200.0],["2012-04-12",11.6066,11.8521,11.6066,11.7217,338700.0],["2012-04-13",11.6603,11.8637,11.6411,11.8253,172400.0],["2012-04-16",11.8752,11.8943,11.6143,11.7639,114800.0],["2012-04-17",11.7639,11.8483,11.6833,11.7562,206400.0],["2012-04-18",11.7063,11.8138,11.6296,11.7025,152700.0],["2012-04-19",11.5529,11.902,11.5529,11.8483,234700.0],["2012-04-20",11.902,11.9826,11.8675,11.9519,212100.0],["2012-04-23",11.925,11.9903,11.7984,11.9749,176400.0],["2012-04-24",11.9941,11.9941,11.8368,11.9596,160200.0],["2012-04-25",11.9826,12.0478,11.8982,11.9941,235400.0],["2012-04-26",11.8944,12.021,11.8752,11.9864,267000.0],["2012-04-27",11.9514,12.002,11.7606,11.9864,209900.0],["2012-04-30",11.9514,12.0682,11.8852,12.0526,213000.0],["2012-05-01",12.0682,12.1266,11.928,11.9864,173300.0],["2012-05-02",11.9631,12.0799,11.928,11.9903,136000.0],["2012-05-03",12.0059,12.0604,11.8035,11.8502,133500.0],["2012-05-04",11.8035,11.9008,11.5543,11.8969,236100.0],["2012-05-07",11.8229,11.9047,11.5349,11.8113,157000.0],["2012-05-08",11.7762,11.7879,11.5076,11.749,125100.0],["2012-05-09",11.5816,11.7879,11.566,11.5777,173000.0],["2012-05-10",11.6945,11.9164,11.6633,11.7996,161400.0],["2012-05-11",11.7762,11.8307,11.6439,11.7334,105000.0],["2012-05-14",11.6633,11.6789,11.4842,11.6127,116000.0],["2012-05-15",11.6945,11.7334,11.5232,11.5894,145000.0],["2012-05-16",11.675,11.7139,11.4842,11.5037,128600.0],["2012-05-17",11.4765,11.492,11.2507,11.2974,190200.0],["2012-05-18",11.2507,11.2935,10.8341,10.9314,400900.0],["2012-05-21",10.9042,11.3246,10.9042,11.2078,217300.0],["2012-05-22",11.2818,11.3207,11.1378,11.2312,157000.0],["2012-05-23",11.2001,11.2039,11.0288,11.2039,215000.0],["2012-05-24",11.2312,11.2429,11.056,11.2429,117300.0],["2012-05-25",11.2546,11.601,11.0988,11.5738,93500.0],["2012-05-29",11.6439,11.6984,11.5894,11.6244,194500.0],["2012-05-30",11.5504,11.5504,11.2117,11.3207,138600.0],["2012-05-31",11.3091,11.3597,11.1144,11.2001,124500.0],["2012-06-01",10.947,11.1611,10.546,10.7524,221100.0],["2012-06-04",10.729,10.7991,10.3942,10.6395,302800.0],["2012-06-05",10.6901,10.9159,10.5616,10.8847,92200.0],["2012-06-06",10.9237,11.2779,10.9237,11.0872,232200.0],["2012-06-07",11.2156,11.2623,10.9237,11.0404,170400.0],["2012-06-08",10.9898,11.1923,10.9548,11.165,86000.0],["2012-06-11",11.2195,11.2662,10.8925,10.9198,257400.0],["2012-06-12",10.9937,11.0949,10.8536,10.9392,295900.0],["2012-06-13",11.0521,11.0521,10.803,10.9275,209800.0],["2012-06-14",10.9743,11.0794,10.764,11.0404,209600.0],["2012-06-15",11.0638,11.3168,11.0015,11.1767,541900.0],["2012-06-18",11.0833,11.1728,10.8302,11.0638,159500.0],["2012-06-19",11.1339,11.4336,11.0949,11.3908,155500.0],["2012-06-20",11.3947,12.076,11.2507,11.3402,105400.0],["2012-06-21",11.348,11.348,11.1144,11.2623,125100.0],["2012-06-22",11.2896,11.348,11.0794,11.165,132000.0],["2012-06-25",11.0755,11.0872,10.9003,10.9859,127300.0],["2012-06-26",11.0015,11.0949,10.764,10.873,158500.0],["2012-06-27",10.8769,11.13,10.8769,11.0755,328800.0],["2012-06-28",11.0599,11.1923,11.0015,11.1923,197700.0],["2012-06-29",11.2896,11.4181,11.2078,11.3168,225300.0],["2012-07-02",11.3091,11.3986,11.2195,11.383,283800.0],["2012-07-03",11.3675,11.3869,11.2195,11.348,125700.0],["2012-07-05",11.2935,11.4336,11.2117,11.3986,159700.0],["2012-07-06",11.2935,11.531,11.2896,11.531,104100.0],["2012-07-09",11.492,11.9514,11.4687,11.8891,189100.0],["2012-07-10",11.9125,11.9203,11.6828,11.7645,102800.0],["2012-07-11",11.7723,11.9436,11.6283,11.8891,214100.0],["2012-07-12",11.8385,11.9436,11.7217,11.8891,99000.0],["2012-07-13",11.9397,12.0293,11.8035,11.9748,101000.0],["2012-07-16",11.9786,12.1538,11.8774,12.0838,173200.0],["2012-07-17",12.0838,12.0838,11.9786,12.0682,148900.0],["2012-07-18",12.0604,12.1032,11.9164,12.002,200900.0],["2012-07-19",12.0526,12.111,12.0059,12.0799,214000.0],["2012-07-20",12.0682,12.185,12.0098,12.185,234600.0],["2012-07-23",12.0293,12.2006,12.0098,12.1071,129500.0],["2012-07-24",12.146,12.1499,11.9319,12.0254,117600.0],["2012-07-25",12.037,12.146,11.6984,12.0604,136900.0],["2012-07-26",12.1928,12.1928,11.819,12.037,169800.0],["2012-07-27",12.0331,12.146,11.893,12.0993,236400.0],["2012-07-30",12.0677,12.1823,11.8662,12.048,193000.0],["2012-07-31",12.0914,12.1191,11.882,12.0796,180400.0],["2012-08-01",12.1112,12.3325,11.8504,11.9966,380100.0],["2012-08-02",12.0914,12.3443,11.8859,12.2297,203100.0],["2012-08-03",12.3641,12.3917,12.2218,12.3759,232200.0],["2012-08-06",12.3878,12.4471,12.1902,12.4392,244000.0],["2012-08-07",12.4392,12.4787,12.3483,12.3878,203600.0],["2012-08-08",12.3206,12.3601,12.1309,12.2613,115300.0],["2012-08-09",12.2653,12.3799,12.1349,12.289,107800.0],["2012-08-10",12.2811,12.3127,12.0914,12.1191,149700.0],["2012-08-13",12.1033,12.1823,12.0322,12.1428,124100.0],["2012-08-14",12.2218,12.289,12.1744,12.2455,194400.0],["2012-08-15",12.1902,12.3917,12.0519,12.3167,150800.0],["2012-08-16",12.2929,12.3641,12.2218,12.3404,124300.0],["2012-08-17",12.3364,12.4391,12.2692,12.4075,98800.0],["2012-08-20",12.3996,12.5458,12.3838,12.455,177700.0],["2012-08-21",12.5458,12.5656,12.3601,12.5656,130900.0],["2012-08-22",12.4866,12.5735,12.3799,12.5221,126000.0],["2012-08-23",12.5063,12.5142,12.3325,12.4747,92400.0],["2012-08-24",12.4668,12.4787,12.289,12.4589,97100.0],["2012-08-27",12.4115,12.5893,12.3878,12.5458,101000.0],["2012-08-28",12.5616,12.6762,12.5103,12.6723,188500.0],["2012-08-29",12.7197,12.8106,12.5221,12.7869,111800.0],["2012-08-30",12.7671,12.775,12.6446,12.6762,130400.0],["2012-08-31",12.7474,12.7987,12.5933,12.7711,110400.0],["2012-09-04",12.7987,12.8185,12.6604,12.775,114600.0],["2012-09-05",12.7948,12.8422,12.6762,12.7671,97000.0],["2012-09-06",12.6999,12.7908,12.5696,12.7474,139800.0],["2012-09-07",12.7869,12.8699,12.6604,12.7513,120100.0],["2012-09-10",12.7513,12.7829,12.6486,12.7553,127400.0],["2012-09-11",12.6999,12.8699,12.6446,12.8303,135400.0],["2012-09-12",12.8541,13.1623,12.8264,13.099,166200.0],["2012-09-13",12.8422,13.1425,12.7355,13.0398,234900.0],["2012-09-14",13.1109,13.4823,12.9963,13.4112,169400.0],["2012-09-17",13.4033,13.4349,13.2769,13.3282,147900.0],["2012-09-18",13.3638,13.3875,13.1583,13.2176,116800.0],["2012-09-19",13.2729,13.3282,12.937,13.1662,161400.0],["2012-09-20",13.2413,13.3914,13.1386,13.2452,187900.0],["2012-09-21",13.4073,13.4349,13.2927,13.2966,408700.0],["2012-09-24",13.2927,13.4705,13.2176,13.3954,147100.0],["2012-09-25",13.3954,13.4547,13.1781,13.2294,211600.0],["2012-09-26",13.1939,13.269,13.0911,13.1425,119600.0],["2012-09-27",13.1702,13.269,12.9884,13.1939,198400.0],["2012-09-28",13.1662,13.3085,13.0082,13.2887,128200.0],["2012-10-01",13.3994,13.9012,13.3203,13.6562,333100.0],["2012-10-02",12.9173,13.3164,12.8422,13.2966,3182000.0],["2012-10-03",13.2966,13.4349,13.1465,13.4073,564700.0],["2012-10-04",13.4507,13.4547,13.3519,13.4152,221400.0],["2012-10-05",13.4626,13.4626,13.3401,13.3717,306000.0],["2012-10-08",13.3717,13.3717,13.2374,13.3559,186800.0],["2012-10-09",13.3954,13.3954,13.1741,13.265,233400.0],["2012-10-10",13.3835,13.3835,13.1978,13.2413,400500.0],["2012-10-11",13.2808,13.3124,13.1188,13.1346,209100.0],["2012-10-12",13.1386,13.1386,13.0398,13.1149,138900.0],["2012-10-15",13.1386,13.1386,13.0674,13.1386,130200.0],["2012-10-16",13.1386,13.2097,13.0595,13.2018,160500.0],["2012-10-17",13.182,13.344,13.1188,13.3243,146700.0],["2012-10-18",13.3559,13.4152,13.2176,13.3045,96700.0],["2012-10-19",13.4349,13.4349,13.1267,13.1267,189700.0],["2012-10-22",13.0832,13.3085,13.0595,13.1267,161200.0],["2012-10-23",13.0911,13.1702,12.9805,13.0753,149400.0],["2012-10-24",13.1386,13.2808,12.9924,13.0082,182100.0],["2012-10-25",13.0753,13.1188,12.7039,12.7237,430100.0],["2012-10-26",12.7276,12.858,12.4787,12.6446,550000.0],["2012-10-31",12.6414,12.9422,12.3767,12.9262,341600.0],["2012-11-01",12.9863,13.0665,12.8901,12.9903,174400.0],["2012-11-02",12.9021,13.1869,12.9021,13.0786,279600.0],["2012-11-05",13.0465,13.1548,12.9783,13.0826,118600.0],["2012-11-06",13.1347,13.5318,13.0986,13.4435,843500.0],["2012-11-07",13.3834,13.6,13.2831,13.4796,306500.0],["2012-11-08",13.4796,13.6922,13.3232,13.4195,549400.0],["2012-11-09",13.3513,13.3954,13.1788,13.2871,202400.0],["2012-11-12",13.2951,13.3152,12.9542,13.0545,238800.0],["2012-11-13",13.0625,13.1187,12.85,13.0665,228100.0],["2012-11-14",13.1989,13.235,12.7176,12.9141,331400.0],["2012-11-15",12.8901,12.9903,12.5933,12.8339,439800.0],["2012-11-16",12.9061,13.0906,12.8179,12.9663,359200.0],["2012-11-19",13.1067,13.5919,13.1067,13.5558,266300.0],["2012-11-20",13.5438,13.5959,13.3152,13.4636,193000.0],["2012-11-21",13.4355,13.6361,13.3874,13.5518,134600.0],["2012-11-23",13.5558,13.7885,13.4957,13.7764,57000.0],["2012-11-26",13.7443,13.9489,13.6361,13.7764,256700.0],["2012-11-27",13.8125,13.985,13.7764,13.9449,347100.0],["2012-11-28",13.9449,14.2737,13.9248,14.2617,439000.0],["2012-11-29",14.3259,14.5906,14.2938,14.358,312300.0],["2012-11-30",14.358,14.4462,14.2737,14.386,274900.0],["2012-12-03",14.3981,14.4302,14.1454,14.2376,161400.0],["2012-12-04",14.2056,14.2457,13.8125,13.9048,234900.0],["2012-12-05",13.985,14.0732,13.6962,13.9248,324300.0],["2012-12-06",13.8727,14.0411,13.7283,13.9248,132800.0],["2012-12-07",13.981,14.0572,13.7724,13.9609,100800.0],["2012-12-10",14.005,14.0852,13.8767,13.9449,128800.0],["2012-12-11",13.9409,14.1173,13.7644,14.1133,178900.0],["2012-12-12",14.0893,14.1574,13.9168,13.993,263200.0],["2012-12-13",13.9328,13.9729,13.628,13.7764,268500.0],["2012-12-14",13.7604,13.9368,13.604,13.632,189100.0],["2012-12-17",13.6842,13.7644,13.632,13.7323,179500.0],["2012-12-18",13.7283,14.009,13.6561,13.9048,314900.0],["2012-12-19",13.9649,14.2096,13.9168,14.1654,308500.0],["2012-12-20",14.1414,14.3098,14.0451,14.2136,327100.0],["2012-12-21",14.0572,14.2697,13.9449,14.1815,556300.0],["2012-12-24",14.1574,14.2777,13.989,14.1053,90500.0],["2012-12-26",14.1414,14.1735,13.8286,14.0572,228600.0],["2012-12-27",14.0171,14.1093,13.7644,13.997,204200.0],["2012-12-28",13.8887,14.1775,13.8767,14.0251,144200.0],["2012-12-31",13.985,14.3941,13.8526,14.3259,423000.0],["2013-01-02",14.5986,14.8593,14.4382,14.739,509600.0],["2013-01-03",14.763,14.9275,14.7029,14.771,299700.0],["2013-01-04",14.8312,14.9997,14.755,14.7991,294900.0],["2013-01-07",14.8071,15.2082,14.763,15.0277,291900.0],["2013-01-08",15.116,15.132,14.9355,15.0478,189900.0],["2013-01-09",15.1079,15.2804,14.9315,14.9756,248800.0],["2013-01-10",15.12,15.3205,15.0558,15.0959,605000.0],["2013-01-11",15.0919,15.2363,14.9956,15.0277,192100.0],["2013-01-14",15.0277,15.136,14.9154,14.9716,180700.0],["2013-01-15",14.9596,15.0718,14.8673,15.0718,313100.0],["2013-01-16",15.0718,15.1962,14.8994,14.9595,183300.0],["2013-01-17",15.0398,15.1721,14.9114,15.0879,221900.0],["2013-01-18",15.0157,15.3526,15.0157,15.3325,208800.0],["2013-01-22",15.3686,15.6133,15.3686,15.4488,269200.0],["2013-01-23",15.4769,15.5451,15.3245,15.4448,192500.0],["2013-01-24",15.4448,15.6373,15.4448,15.4889,208100.0],["2013-01-25",15.517,15.7296,15.4288,15.7055,216600.0],["2013-01-28",15.7577,16.1748,15.6413,16.1106,241400.0],["2013-01-29",16.1106,16.1106,15.8299,16.0986,277200.0],["2013-01-30",16.1168,16.2183,15.9788,16.0316,300000.0],["2013-01-31",15.9991,16.3645,15.9544,16.3563,210600.0],["2013-02-01",16.4335,16.7055,16.3685,16.539,199300.0],["2013-02-04",16.539,16.9166,16.4335,16.876,242000.0],["2013-02-05",16.9531,17.2535,16.9409,17.1033,372500.0],["2013-02-06",17.0505,17.1155,16.7948,16.8232,696900.0],["2013-02-07",16.7501,17.0505,16.7501,17.0465,205800.0],["2013-02-08",17.0505,17.3388,16.9978,17.3063,220400.0],["2013-02-11",17.355,17.5824,17.3266,17.5012,291600.0],["2013-02-12",17.5174,17.761,17.4646,17.7204,362800.0],["2013-02-13",17.7448,17.8503,17.4159,17.8503,341300.0],["2013-02-14",17.7204,18.3862,17.6595,18.3862,300600.0],["2013-02-15",18.3902,18.5729,18.0046,18.1101,302700.0],["2013-02-19",18.1588,18.3943,18.1101,18.2928,341700.0],["2013-02-20",18.305,18.508,17.964,17.9843,286600.0],["2013-02-21",17.8706,17.9843,17.1886,17.8056,575900.0],["2013-02-22",17.8381,17.9843,17.5986,17.8747,344000.0],["2013-02-25",18.037,18.2441,17.8625,17.895,282200.0],["2013-02-26",17.9477,18.102,17.7082,18.0776,249600.0],["2013-02-27",18.0655,18.4633,18.0411,18.3984,307500.0],["2013-02-28",18.4714,18.7028,18.3415,18.6541,304000.0],["2013-03-01",18.5486,18.7353,18.4146,18.7353,280200.0],["2013-03-04",18.7637,18.9992,18.4552,18.9748,338300.0],["2013-03-05",19.0804,19.0966,18.7921,18.9789,342000.0],["2013-03-06",19.056,19.1088,18.4877,18.78,513300.0],["2013-03-07",18.8368,19.1413,18.7921,18.9789,439600.0],["2013-03-08",19.0641,19.3605,18.987,19.3361,292800.0],["2013-03-11",19.2834,19.2834,19.1047,19.1535,255700.0],["2013-03-12",19.2062,19.3118,18.9505,19.1819,250600.0],["2013-03-13",19.1129,19.1697,18.8449,18.9748,272300.0],["2013-03-14",18.9545,18.9748,18.6866,18.8124,351300.0],["2013-03-15",18.7759,18.7759,18.2928,18.3781,1079000.0],["2013-03-18",18.1548,18.577,17.9396,18.5486,340600.0],["2013-03-19",18.577,18.7556,18.4877,18.7556,182900.0],["2013-03-20",18.7881,19.2712,18.7881,19.1494,246300.0],["2013-03-21",19.1372,19.669,19.0885,19.4945,258600.0],["2013-03-22",19.5472,19.8761,19.5229,19.5919,263100.0],["2013-03-25",19.6163,20.0303,19.4945,19.6406,291300.0],["2013-03-26",19.7218,19.7665,19.5148,19.6,275300.0],["2013-03-27",19.5148,19.665,19.2955,19.4782,199900.0],["2013-03-28",19.5513,19.6406,19.4295,19.5757,178500.0],["2013-04-01",19.5188,19.5878,19.3605,19.4457,198200.0],["2013-04-02",19.4823,19.6284,19.1372,19.2915,211900.0],["2013-04-03",19.2428,19.3199,18.3009,18.646,370900.0],["2013-04-04",18.6298,18.6338,18.2888,18.3943,235600.0],["2013-04-05",18.1629,18.4592,17.8787,18.374,286100.0],["2013-04-08",18.2725,18.9911,18.2725,18.9545,273400.0],["2013-04-09",18.9789,19.2265,18.9099,19.0966,151900.0],["2013-04-10",19.1413,19.2468,18.7597,18.8084,194100.0],["2013-04-11",18.7921,18.8165,18.4795,18.7028,306400.0],["2013-04-12",18.5932,18.6906,18.4187,18.6135,167200.0],["2013-04-15",18.2157,18.4755,18.0858,18.3618,338500.0],["2013-04-16",18.4877,18.8206,18.3902,18.7475,230400.0],["2013-04-17",18.715,18.7394,18.2076,18.4511,358800.0],["2013-04-18",18.5323,18.5729,18.3821,18.4633,104200.0],["2013-04-19",18.5364,18.7678,18.4593,18.6582,168400.0],["2013-04-22",18.784,18.9748,18.7312,18.8896,102100.0],["2013-04-23",18.9789,19.5229,18.9383,19.4782,238500.0],["2013-04-24",19.4823,19.9735,19.466,19.8395,188100.0],["2013-04-25",19.8314,20.4241,19.8111,19.8761,339200.0],["2013-04-26",19.665,20.2333,18.9383,19.3524,354600.0],["2013-04-29",19.3552,19.4045,19.0599,19.2445,249200.0],["2013-04-30",19.2773,19.7286,19.1337,19.7204,191400.0],["2013-05-01",19.786,20.1019,19.544,19.5809,376700.0],["2013-05-02",19.5727,19.7942,19.2117,19.6506,287100.0],["2013-05-03",19.9624,19.9993,19.3717,19.6506,266600.0],["2013-05-06",19.6916,20.2373,19.6588,20.0404,180400.0],["2013-05-07",20.1347,20.3726,20.0404,20.2906,301600.0],["2013-05-08",20.3193,21.0249,20.1962,20.9429,437300.0],["2013-05-09",20.9634,21.3326,20.8403,21.267,255400.0],["2013-05-10",21.2875,21.6649,21.1726,21.468,413700.0],["2013-05-13",21.5336,21.5911,21.3203,21.4434,142700.0],["2013-05-14",21.5295,21.7018,21.1972,21.3736,230000.0],["2013-05-15",21.3695,21.587,21.2054,21.4434,184900.0],["2013-05-16",21.4557,21.5706,21.1316,21.308,319100.0],["2013-05-17",21.3121,21.6034,21.2711,21.4639,110600.0],["2013-05-20",21.4844,21.5377,21.2793,21.4762,235400.0],["2013-05-21",21.4967,22.2885,21.4762,22.1859,240400.0],["2013-05-22",22.2187,22.5264,22.0341,22.2803,300700.0],["2013-05-23",21.7429,22.1244,20.9183,21.6567,438100.0],["2013-05-24",21.5295,21.7511,21.4598,21.5131,267300.0],["2013-05-28",21.6198,21.8454,21.5049,21.6485,178600.0],["2013-05-29",21.5377,21.587,20.9224,21.3326,193600.0],["2013-05-30",21.2465,21.3285,20.4014,20.705,312800.0],["2013-05-31",20.5532,20.8978,20.4506,20.5737,280300.0],["2013-06-03",20.5614,20.627,20.1716,20.4875,254800.0],["2013-06-04",20.467,20.6311,19.9747,20.0732,247100.0],["2013-06-05",19.8968,19.8968,19.2363,19.7901,607000.0],["2013-06-06",19.7327,20.7952,19.7163,20.705,280700.0],["2013-06-07",20.8896,20.9388,20.6065,20.869,253700.0],["2013-06-10",20.9224,21.2711,20.8116,21.1849,335900.0],["2013-06-11",21.0331,21.2752,20.869,21.0988,232900.0],["2013-06-12",21.1603,21.2916,20.9142,20.9511,189800.0],["2013-06-13",20.8772,21.0249,20.6598,20.9675,164600.0],["2013-06-14",20.9347,21.2998,20.8321,21.0824,373600.0],["2013-06-17",21.2095,21.7347,21.0906,21.7305,181300.0],["2013-06-18",21.7429,21.9275,21.6034,21.8823,804300.0],["2013-06-19",21.5213,22.0464,21.5008,21.6321,380400.0],["2013-06-20",21.349,21.5583,20.2414,20.5121,405700.0],["2013-06-21",20.6311,20.7747,19.7819,19.9255,510200.0],["2013-06-24",19.7573,19.9583,18.6127,19.5563,420700.0],["2013-06-25",19.8311,20.0855,19.4783,20.065,91400.0],["2013-06-26",20.225,20.7952,20.225,20.6393,194000.0],["2013-06-27",20.7952,21.468,20.7952,21.2095,187200.0],["2013-06-28",21.2259,21.5377,21.0208,21.2629,123400.0],["2013-07-01",21.5213,22.1121,21.5213,21.71,263200.0],["2013-07-02",21.669,22.1531,21.1849,21.3039,196900.0],["2013-07-03",21.1972,21.3162,20.8403,21.0906,116700.0],["2013-07-05",21.427,21.628,21.0865,21.5583,86200.0],["2013-07-08",21.788,21.9028,21.3613,21.8208,118600.0],["2013-07-09",21.9234,21.989,21.7757,21.9521,159000.0],["2013-07-10",21.989,22.0916,21.8044,22.0711,157700.0],["2013-07-11",22.1531,22.4731,22.1162,22.4526,204800.0],["2013-07-12",22.4362,22.6659,22.2803,22.6208,211000.0],["2013-07-15",22.6454,22.9695,22.5223,22.7849,121000.0],["2013-07-16",22.5141,22.6659,21.8987,22.1121,307700.0],["2013-07-17",22.2885,22.3336,21.8249,22.1121,148100.0],["2013-07-18",22.2023,22.5182,21.0783,21.2547,409800.0],["2013-07-19",21.3818,21.4434,20.6147,21.0413,237500.0],["2013-07-22",21.226,21.3777,21.0085,21.3613,135400.0],["2013-07-23",21.6403,21.6895,20.9552,21.0167,169600.0],["2013-07-24",20.9757,21.2957,20.2906,21.2383,287000.0],["2013-07-25",21.1275,21.3818,20.869,21.2916,131100.0],["2013-07-26",21.3326,21.5295,21.0619,21.1193,121500.0],["2013-07-29",21.1931,21.1931,20.6147,20.746,156500.0],["2013-07-30",20.8703,20.9034,20.4517,20.7625,294400.0],["2013-07-31",20.9325,20.9325,20.5139,20.6589,208900.0],["2013-08-01",20.4351,21.3842,20.1409,21.1728,211000.0],["2013-08-02",21.1935,21.4008,20.2404,20.4144,238100.0],["2013-08-05",20.3481,20.3896,19.9378,20.0787,216600.0],["2013-08-06",20.1451,20.2445,19.6892,19.8632,310200.0],["2013-08-07",19.6892,20.0373,18.9847,19.7389,419300.0],["2013-08-08",19.8425,20.029,19.4986,19.8964,162900.0],["2013-08-09",20.1948,20.833,20.0497,20.6134,225800.0],["2013-08-12",20.6175,20.7998,20.4517,20.717,124400.0],["2013-08-13",20.6175,20.6879,19.9296,20.1575,121700.0],["2013-08-14",20.344,20.5843,20.0663,20.1368,79300.0],["2013-08-15",20.0953,20.1741,19.7886,19.855,121700.0],["2013-08-16",19.8757,20.0124,19.7306,19.8964,96700.0],["2013-08-19",19.8757,20.5595,19.6353,20.3398,199700.0],["2013-08-20",20.2652,20.3357,20.0,20.2031,83400.0],["2013-08-21",20.1616,20.3067,19.9503,20.2487,47900.0],["2013-08-22",20.2901,20.7211,20.2569,20.6341,90800.0],["2013-08-23",20.717,20.717,20.46,20.6134,80400.0],["2013-08-26",20.6134,20.804,20.029,20.2031,217200.0],["2013-08-27",20.0373,20.2901,19.8923,20.0705,102100.0],["2013-08-28",19.9917,20.2404,19.8467,20.1202,121900.0],["2013-08-29",20.0083,20.5926,19.9917,20.518,101300.0],["2013-08-30",20.4559,20.4973,20.0995,20.1699,105600.0],["2013-09-03",20.5388,20.5388,19.9917,20.2321,139800.0],["2013-09-04",20.2404,20.3067,20.0539,20.2487,124300.0],["2013-09-05",20.1699,20.6009,20.1285,20.1989,145700.0],["2013-09-06",20.2238,20.3274,19.7886,19.8881,145100.0],["2013-09-09",19.8964,20.5429,19.7265,20.4766,198900.0],["2013-09-10",20.5263,20.8952,20.373,20.518,190400.0],["2013-09-11",19.8094,20.9283,19.8094,20.9283,4726700.0],["2013-09-12",20.717,20.717,20.3191,20.5678,340600.0],["2013-09-13",20.5056,20.5553,20.1865,20.5015,371500.0],["2013-09-16",20.6175,20.6589,20.2652,20.3854,420800.0],["2013-09-17",20.0705,20.3813,19.9088,20.1575,251800.0],["2013-09-18",20.1575,20.5719,19.8715,20.5097,258800.0],["2013-09-19",20.6755,20.9532,20.6755,20.7667,417800.0],["2013-09-20",20.7543,20.8579,20.3108,20.8081,503900.0],["2013-09-23",20.6879,20.8993,20.6838,20.8661,135800.0],["2013-09-24",20.8247,20.9242,20.7211,20.8661,131800.0],["2013-09-25",20.804,20.9697,20.6299,20.8661,143700.0],["2013-09-26",20.8537,21.1355,20.8454,20.9698,164400.0],["2013-09-27",20.9698,21.0734,20.7211,20.7584,282800.0],["2013-09-30",20.6299,20.8413,20.1616,20.7501,132700.0],["2013-10-01",20.6962,21.0485,20.5678,20.9159,262000.0],["2013-10-02",20.6879,20.9283,20.5636,20.8537,205800.0],["2013-10-03",20.6921,20.8496,20.5222,20.8164,104300.0],["2013-10-04",20.746,20.9656,20.6879,20.8703,105000.0],["2013-10-07",20.688,20.9366,20.6258,20.7253,124900.0],["2013-10-08",20.6879,20.862,20.5512,20.6341,121100.0],["2013-10-09",20.5802,20.5968,20.1658,20.2445,152500.0],["2013-10-10",20.3896,20.5388,20.1492,20.4352,88300.0],["2013-10-11",20.4352,20.7211,20.2694,20.6755,100200.0],["2013-10-14",21.1355,21.1355,20.3689,20.9905,124200.0],["2013-10-15",21.1148,21.1148,20.6216,20.7377,81000.0],["2013-10-16",20.9034,20.978,20.4517,20.6175,107700.0],["2013-10-17",20.5885,21.0651,20.5015,20.8869,100000.0],["2013-10-18",20.949,21.1314,20.775,21.0195,109900.0],["2013-10-21",21.0485,21.2557,20.9366,21.2101,93900.0],["2013-10-22",21.2391,21.608,21.1604,21.4961,138000.0],["2013-10-23",21.4754,21.5831,21.0817,21.3386,95400.0],["2013-10-24",21.4422,21.5707,21.2516,21.2889,92200.0],["2013-10-25",21.3635,21.5251,21.177,21.3966,104600.0],["2013-10-28",21.3966,21.3966,20.833,21.0112,147800.0],["2013-10-29",21.0526,21.4173,20.833,21.1397,153000.0],["2013-10-30",21.0651,21.2787,20.8223,21.1363,142700.0],["2013-10-31",21.0149,21.4713,20.86,21.3373,136800.0],["2013-11-01",20.7679,21.3038,20.5627,21.1991,197800.0],["2013-11-04",21.1363,21.3247,20.7302,21.1698,93900.0],["2013-11-05",21.1279,21.4838,20.8935,21.4043,121000.0],["2013-11-06",21.4169,21.4797,20.9856,21.3541,148200.0],["2013-11-07",21.0358,21.0735,20.5585,20.9018,684000.0],["2013-11-08",20.8349,20.8349,20.1272,20.5041,218500.0],["2013-11-11",20.3868,20.5376,20.1649,20.1775,251500.0],["2013-11-12",20.1691,20.412,20.1607,20.345,168100.0],["2013-11-13",20.1021,20.3827,20.0979,20.2654,105200.0],["2013-11-14",20.3575,21.0023,20.2068,20.6925,166000.0],["2013-11-15",20.7595,21.0484,20.6129,20.8725,188800.0],["2013-11-18",20.9856,21.0819,20.7553,21.04,179000.0],["2013-11-19",20.9479,21.0442,20.6506,20.9312,110900.0],["2013-11-20",20.8977,21.1782,20.6464,20.7595,132500.0],["2013-11-21",20.7846,21.1028,20.705,21.0358,118700.0],["2013-11-22",20.994,21.3415,20.8935,21.2452,143700.0],["2013-11-25",21.2368,21.4336,21.1112,21.2871,115500.0],["2013-11-26",21.3247,21.5634,21.107,21.5048,136100.0],["2013-11-27",21.509,21.7183,21.1698,21.555,146100.0],["2013-11-29",21.576,21.7895,21.5634,21.7225,32100.0],["2013-12-02",21.5215,21.7937,20.8097,21.0233,215100.0],["2013-12-03",20.9353,21.3373,20.5669,21.241,110900.0],["2013-12-04",21.1028,21.488,20.8055,21.0233,140400.0],["2013-12-05",20.9102,21.0023,20.7302,20.8055,124800.0],["2013-12-06",20.8055,21.1866,20.6004,21.0191,128600.0],["2013-12-09",21.0442,21.2033,20.7888,20.8977,306200.0],["2013-12-10",20.8307,21.4001,20.8307,21.2871,174700.0],["2013-12-11",21.2452,21.4755,20.8893,21.3289,201900.0],["2013-12-12",21.354,21.5467,21.2494,21.3582,276500.0],["2013-12-13",21.3917,21.8146,21.2117,21.3205,260500.0],["2013-12-16",21.3834,21.6932,21.2494,21.3499,180900.0],["2013-12-17",21.3122,21.4336,20.6674,21.0526,190000.0],["2013-12-18",20.973,21.4378,20.7595,21.3708,232700.0],["2013-12-19",21.2577,21.4378,20.9856,21.1824,203400.0],["2013-12-20",21.1238,21.9528,21.1196,21.8146,766700.0],["2013-12-23",21.8439,22.225,21.2954,22.0533,273000.0],["2013-12-24",22.07,22.4552,22.0533,22.2333,147600.0],["2013-12-26",22.2375,22.585,21.9821,22.2961,189900.0],["2013-12-27",22.3673,22.3673,22.0658,22.2752,169100.0],["2013-12-30",22.1957,22.3924,21.7937,22.0952,180300.0],["2013-12-31",22.0617,22.2961,21.9528,22.0114,203700.0],["2014-01-02",21.9067,21.9863,21.4462,21.6932,252300.0],["2014-01-03",21.643,22.2459,21.4755,22.2417,112500.0],["2014-01-06",22.271,22.3589,21.9109,22.0324,175300.0],["2014-01-07",21.8774,22.1831,21.6848,22.0198,485500.0],["2014-01-08",22.0575,22.158,21.823,21.9863,180900.0],["2014-01-09",22.0449,22.3924,20.7092,22.1789,195700.0],["2014-01-10",22.1915,22.4008,22.091,22.2752,97100.0],["2014-01-13",22.3422,22.4176,22.1663,22.2166,175800.0],["2014-01-14",22.0449,22.1412,21.8816,22.0491,128700.0],["2014-01-15",21.9947,22.1663,21.9193,22.0533,85700.0],["2014-01-16",22.1119,22.4217,22.0491,22.204,337700.0],["2014-01-17",22.1705,22.2668,22.0449,22.1119,116500.0],["2014-01-21",22.2208,22.5181,22.091,22.225,107200.0],["2014-01-22",22.3338,22.585,22.2291,22.4552,73300.0],["2014-01-23",22.4804,22.7483,22.2459,22.5641,119000.0],["2014-01-24",22.3883,22.6437,22.3003,22.4092,169400.0],["2014-01-27",22.4469,22.6144,21.9444,22.2333,124600.0],["2014-01-28",22.3213,22.7651,22.1621,22.5767,220100.0],["2014-01-29",22.5365,22.8833,22.4604,22.8368,201000.0],["2014-01-30",22.8833,23.2174,22.8833,23.0228,127600.0],["2014-01-31",22.786,23.4711,22.786,23.2723,147600.0],["2014-02-03",23.3189,23.746,23.1243,23.1835,490700.0],["2014-02-04",23.192,23.2047,22.934,23.0017,179600.0],["2014-02-05",23.0482,23.1286,22.7649,22.9213,206900.0],["2014-02-06",22.9213,23.247,22.841,23.0355,97400.0],["2014-02-07",23.1159,23.2766,22.934,23.1624,204600.0],["2014-02-10",23.2258,23.3738,23.0905,23.2512,191700.0],["2014-02-11",23.3654,23.5811,22.8494,23.5176,206900.0],["2014-02-12",23.6783,23.9701,23.5134,23.7037,200100.0],["2014-02-13",23.5261,24.0209,23.4838,23.8729,181700.0],["2014-02-14",23.8898,24.0124,23.6276,23.7967,165000.0],["2014-02-18",23.2723,23.7079,22.4223,22.6676,720500.0],["2014-02-19",22.7268,22.8325,22.3039,22.3927,373700.0],["2014-02-20",22.2912,22.6042,22.1559,22.435,309600.0],["2014-02-21",22.2828,22.4054,22.084,22.1347,302300.0],["2014-02-24",22.029,22.1939,21.7414,21.7753,392600.0],["2014-02-25",21.6865,21.9613,21.6019,21.7837,241200.0],["2014-02-26",21.6526,22.8156,21.623,22.8156,287400.0],["2014-02-27",22.7057,23.3273,22.3969,23.2597,320600.0],["2014-02-28",23.2597,23.3823,23.1793,23.2597,219200.0],["2014-03-03",23.2004,23.4838,23.1962,23.3442,117200.0],["2014-03-04",23.5938,23.636,23.2893,23.5768,211800.0],["2014-03-05",23.6487,23.8517,23.4373,23.691,135000.0],["2014-03-06",23.6656,23.7671,23.3612,23.6107,229000.0],["2014-03-07",23.6656,23.7841,23.4246,23.7418,109100.0],["2014-03-10",23.7291,23.7798,23.192,23.2174,105100.0],["2014-03-11",23.192,23.3738,22.934,23.0313,121200.0],["2014-03-12",22.9763,23.3146,22.4561,23.2681,105700.0],["2014-03-13",23.3442,23.3442,22.7902,22.841,106200.0],["2014-03-14",22.8875,23.4796,22.7099,23.4077,146600.0],["2014-03-17",23.4077,23.5176,23.1708,23.4034,257900.0],["2014-03-18",23.4626,23.6614,23.1751,23.4161,144100.0],["2014-03-19",23.3316,23.3865,22.4942,22.6084,273300.0],["2014-03-20",22.49,22.8833,22.3758,22.8072,202900.0],["2014-03-21",22.8072,22.8537,22.3546,22.3546,896700.0],["2014-03-24",22.4646,22.9256,22.1643,22.8621,233600.0],["2014-03-25",22.9636,22.9763,22.3166,22.4139,185800.0],["2014-03-26",22.3969,22.5111,22.2151,22.2785,134300.0],["2014-03-27",22.2235,22.6253,22.1643,22.6126,194700.0],["2014-03-28",22.232,22.7606,22.232,22.5534,217700.0],["2014-03-31",22.5661,22.9213,22.2997,22.9213,191600.0],["2014-04-01",22.9805,23.5642,22.8706,23.488,281100.0],["2014-04-02",23.3569,23.5176,23.0397,23.2723,209300.0],["2014-04-03",23.192,23.3654,23.0186,23.2681,205600.0],["2014-04-04",23.3189,23.3738,22.7987,22.8325,164100.0],["2014-04-07",22.6761,22.9552,22.5407,22.638,189400.0],["2014-04-08",22.6465,22.9425,22.6253,22.841,118200.0],["2014-04-09",22.9044,23.1201,22.5576,23.0059,91900.0],["2014-04-10",22.9679,23.3104,22.7945,22.8579,82300.0],["2014-04-11",22.8156,23.3612,22.7353,22.9509,279900.0],["2014-04-14",23.0186,23.4542,22.8283,23.0524,118800.0],["2014-04-15",23.099,23.2977,22.879,23.1835,95400.0],["2014-04-16",23.3358,23.6064,23.0397,23.4161,122400.0],["2014-04-17",23.4669,23.6149,23.3358,23.3696,78900.0],["2014-04-21",23.3781,23.894,23.1666,23.8856,176400.0],["2014-04-22",23.9067,24.0801,23.598,23.6995,168500.0],["2014-04-23",23.7841,23.8348,23.5599,23.7037,77100.0],["2014-04-24",23.7883,23.7883,23.2385,23.3908,121200.0],["2014-04-25",23.2301,23.4627,23.0694,23.1962,92200.0],["2014-04-28",23.1582,23.5557,22.9213,23.1328,196200.0],["2014-04-29",23.0986,23.6326,23.0004,23.5557,160100.0],["2014-04-30",23.5258,23.765,23.2353,23.6753,158600.0],["2014-05-01",23.5771,24.1794,23.4831,24.1153,229000.0],["2014-05-02",24.0214,24.4229,24.0214,24.2392,196800.0],["2014-05-05",24.0641,24.282,24.0214,24.2051,305500.0],["2014-05-06",24.0043,24.2862,24.0,24.1452,201300.0],["2014-05-07",24.0641,24.1666,23.748,23.9231,193800.0],["2014-05-08",24.0,24.0085,23.2823,23.6027,311700.0],["2014-05-09",23.607,23.6881,23.3207,23.4703,143800.0],["2014-05-12",23.5685,23.9445,23.3549,23.8163,163300.0],["2014-05-13",23.7266,24.094,23.4019,23.4404,186200.0],["2014-05-14",23.3208,23.7138,23.1072,23.1798,199000.0],["2014-05-15",23.2225,23.5685,22.8551,23.4404,161300.0],["2014-05-16",23.4874,23.6711,23.325,23.4916,389100.0],["2014-05-19",23.3763,23.6881,23.0089,23.1072,171600.0],["2014-05-20",23.2097,23.2738,22.8936,23.1328,136100.0],["2014-05-21",23.0858,23.3421,23.0345,23.214,165000.0],["2014-05-22",23.1969,23.4233,23.1541,23.2823,128200.0],["2014-05-23",23.2396,23.4831,23.0644,23.2097,93900.0],["2014-05-27",23.2097,23.2823,22.932,23.2823,134300.0],["2014-05-28",23.2182,23.5514,23.2182,23.4019,139600.0],["2014-05-29",23.3079,23.6753,23.2524,23.6625,426600.0],["2014-05-30",23.6668,24.487,23.4916,24.3503,295300.0],["2014-06-02",24.3503,24.5297,24.2051,24.3631,177000.0],["2014-06-03",24.3631,24.4998,24.2435,24.4016,111200.0],["2014-06-04",24.3033,24.5212,24.3033,24.4785,138700.0],["2014-06-05",24.4486,24.5511,24.188,24.3845,112300.0],["2014-06-06",24.3204,24.5425,24.1025,24.3802,136000.0],["2014-06-09",24.3076,24.5297,24.1837,24.3289,128500.0],["2014-06-10",24.2392,24.4614,23.906,23.9359,229800.0],["2014-06-11",23.7608,24.0598,23.6155,23.9188,184200.0],["2014-06-12",23.8932,24.0555,23.7949,24.0171,113600.0],["2014-06-13",23.8932,23.8932,23.6497,23.7949,348500.0],["2014-06-16",23.6881,24.1025,23.6283,24.0513,230300.0],["2014-06-17",23.8761,24.1709,23.7907,23.7949,257600.0],["2014-06-18",23.9103,24.1367,23.0516,23.0858,579200.0],["2014-06-19",22.9875,23.0773,22.7312,23.0687,650800.0],["2014-06-20",22.9705,23.2994,22.7825,23.0132,1152100.0],["2014-06-23",22.9619,23.5685,22.9619,23.2396,311200.0],["2014-06-24",23.2481,23.701,23.2097,23.4446,356400.0],["2014-06-25",23.4233,23.4703,22.6159,22.6757,581500.0],["2014-06-26",22.6757,23.325,22.4706,23.214,304100.0],["2014-06-27",23.2738,23.6839,23.2567,23.6027,307700.0],["2014-06-30",23.5429,23.9445,23.3207,23.9402,221300.0],["2014-07-01",23.9487,24.2179,23.765,24.0897,267800.0],["2014-07-02",24.0385,24.2905,23.953,24.0299,134000.0],["2014-07-03",24.0299,24.0299,23.4361,23.5386,200200.0],["2014-07-07",23.5386,23.8334,23.1542,23.3635,209800.0],["2014-07-08",23.2866,23.4916,22.8679,23.2182,232700.0],["2014-07-09",23.1798,23.8291,23.0174,23.2652,353800.0],["2014-07-10",23.1029,23.3293,22.9619,23.1499,215000.0],["2014-07-11",23.0687,23.4532,22.9363,23.3122,215800.0],["2014-07-14",23.3122,23.3976,23.2396,23.3592,130300.0],["2014-07-15",23.3037,23.5856,23.1883,23.4105,118000.0],["2014-07-16",23.5215,23.7693,23.4105,23.6454,154000.0],["2014-07-17",23.654,23.7223,23.3464,23.6155,148300.0],["2014-07-18",23.5643,24.1538,23.4489,23.8249,180600.0],["2014-07-21",23.7181,23.9231,23.3378,23.3934,207200.0],["2014-07-22",23.4831,23.8206,23.3208,23.6326,134700.0],["2014-07-23",23.7052,24.1538,23.6924,24.0812,156000.0],["2014-07-24",24.1196,24.299,23.6668,23.7223,181500.0],["2014-07-25",23.6497,23.9188,23.2396,23.2609,188500.0],["2014-07-28",23.2823,23.3763,22.7868,22.9277,259600.0],["2014-07-29",22.9875,23.7437,22.9875,23.6668,217500.0],["2014-07-30",23.6948,23.82,23.0388,23.397,250000.0],["2014-07-31",23.1597,23.3064,22.4216,22.6547,360900.0],["2014-08-01",22.3353,22.5079,21.744,22.1583,491600.0],["2014-08-04",22.1627,23.0,22.003,22.9827,223000.0],["2014-08-05",22.9007,23.1079,22.4303,22.7237,214500.0],["2014-08-06",22.6158,23.0086,22.3482,22.6676,160300.0],["2014-08-07",22.6633,22.9007,22.4,22.482,148500.0],["2014-08-08",22.4907,22.6504,22.4518,22.5382,147200.0],["2014-08-11",22.6719,23.3755,22.6719,23.2028,261200.0],["2014-08-12",23.1251,23.3452,23.0215,23.1942,156500.0],["2014-08-13",23.315,24.0142,23.2373,23.6085,371800.0],["2014-08-14",23.7294,23.9279,23.5438,23.6776,258600.0],["2014-08-15",23.8416,23.9495,23.3927,23.7294,208000.0],["2014-08-18",23.7207,23.9452,23.3539,23.5395,222100.0],["2014-08-19",23.5654,23.643,23.246,23.397,211400.0],["2014-08-20",23.4488,23.5179,23.1812,23.4272,237400.0],["2014-08-21",23.492,23.5222,22.8748,23.4143,246300.0],["2014-08-22",23.3366,23.5308,23.1381,23.3452,114900.0],["2014-08-25",23.4704,23.8632,23.2287,23.8459,158600.0],["2014-08-26",23.8459,24.0919,23.6905,23.9365,139500.0],["2014-08-27",23.9365,24.0617,23.7423,23.8027,80300.0],["2014-08-28",23.8027,24.0746,23.738,23.9193,65400.0],["2014-08-29",24.0099,24.0833,23.7423,24.0401,87900.0],["2014-09-02",24.0056,24.1049,23.8891,23.9797,136300.0],["2014-09-03",24.0229,24.0919,23.738,23.8718,123300.0],["2014-09-04",23.9452,24.1178,23.8373,23.9408,130000.0],["2014-09-05",24.0142,24.1869,23.8675,24.1523,65300.0],["2014-09-08",24.0703,24.3077,23.9495,24.2387,160600.0],["2014-09-09",24.1092,24.2991,24.0962,24.2128,183400.0],["2014-09-10",24.1264,24.2602,23.7898,24.0617,132800.0],["2014-09-11",23.8891,24.0746,23.6042,23.9063,214500.0],["2014-09-12",23.7768,23.9581,23.1294,23.4143,270000.0],["2014-09-15",23.2978,23.3107,22.8446,23.1251,156700.0],["2014-09-16",22.9827,23.6128,22.9611,23.4575,104000.0],["2014-09-17",23.3755,23.6474,23.3366,23.5179,102900.0],["2014-09-18",23.4963,23.7553,23.2503,23.5481,158200.0],["2014-09-19",23.5308,23.6905,23.0517,23.1467,493500.0],["2014-09-22",23.1597,23.1597,22.5382,22.8834,232800.0],["2014-09-23",21.8519,22.1281,21.7569,21.9037,4593700.0],["2014-09-24",21.8605,22.0893,21.839,22.0375,575000.0],["2014-09-25",21.9037,22.085,21.839,22.0807,417000.0],["2014-09-26",22.1195,22.2058,21.9684,22.1886,307600.0],["2014-09-29",22.0634,22.1713,21.9641,22.0548,297500.0],["2014-09-30",22.0332,22.7496,21.839,22.7194,564000.0],["2014-10-01",22.5209,22.9698,22.4,22.4087,379700.0],["2014-10-02",22.318,22.5382,22.0245,22.4346,264400.0],["2014-10-03",22.4216,22.4562,22.154,22.1972,122400.0],["2014-10-06",22.167,22.413,22.0763,22.3526,186400.0],["2014-10-07",22.1972,22.3569,21.99,22.0116,269800.0],["2014-10-08",21.9555,22.0116,21.2175,21.8821,511700.0],["2014-10-09",21.7613,21.8735,20.5442,20.8592,449800.0],["2014-10-10",20.678,21.4894,19.2753,20.7902,714600.0],["2014-10-13",20.6866,21.0793,19.6723,19.8018,587000.0],["2014-10-14",19.7889,20.1428,18.766,19.081,792900.0],["2014-10-15",18.7617,19.6507,18.0884,19.6205,853400.0],["2014-10-16",19.3357,20.8894,19.2192,20.7815,443700.0],["2014-10-17",21.1441,21.3599,20.4881,21.1355,418400.0],["2014-10-20",21.2045,21.6491,20.7772,21.1355,200200.0],["2014-10-21",21.1441,21.6663,20.7384,21.4419,462700.0],["2014-10-22",21.5541,21.7828,21.1096,21.1613,277900.0],["2014-10-23",21.2304,21.5584,21.1613,21.3253,227700.0],["2014-10-24",21.3556,21.6275,20.9844,21.0534,208900.0],["2014-10-27",20.8938,21.1484,20.501,20.924,381700.0],["2014-10-28",20.9024,21.0103,20.4061,20.6477,845300.0],["2014-10-29",20.6609,20.7002,20.3244,20.4861,458000.0],["2014-10-30",20.4337,20.9929,19.8002,20.1191,567200.0],["2014-10-31",20.3157,21.089,20.2327,20.9623,360800.0],["2014-11-03",21.0584,21.657,20.9754,21.6308,414800.0],["2014-11-04",21.6701,21.7968,20.888,21.3817,347900.0],["2014-11-05",21.4079,21.4997,21.0366,21.3424,177800.0],["2014-11-06",21.3512,21.4429,20.7832,21.3817,210000.0],["2014-11-07",21.4079,21.7749,21.2856,21.6657,126800.0],["2014-11-10",21.6308,21.8099,21.4342,21.5871,150100.0],["2014-11-11",21.6526,21.705,21.0278,21.2507,241500.0],["2014-11-12",21.1414,21.29,20.9754,21.1109,494600.0],["2014-11-13",21.0453,21.2725,20.4555,20.5341,357900.0],["2014-11-14",20.6783,21.0672,20.2982,20.9536,511100.0],["2014-11-17",20.9142,21.2244,20.4948,21.0672,378400.0],["2014-11-18",20.971,21.2288,20.6696,21.0584,373000.0],["2014-11-19",20.923,21.2725,20.7264,20.9667,324600.0],["2014-11-20",20.888,21.2026,20.7308,21.0191,375900.0],["2014-11-21",21.3206,21.4691,20.6259,20.9492,2163600.0],["2014-11-24",20.8749,20.9317,20.2283,20.4206,550700.0],["2014-11-25",20.4642,20.4905,20.1235,20.1977,280100.0],["2014-11-26",20.1846,20.6128,20.0317,20.1715,336700.0],["2014-11-28",19.6429,19.6691,19.1142,19.2366,240600.0],["2014-12-01",19.1448,19.407,18.0307,18.2099,1169600.0],["2014-12-02",18.1269,18.9832,18.1269,18.4982,824500.0],["2014-12-03",18.6031,18.9002,18.223,18.3497,985600.0],["2014-12-04",18.2885,18.6948,18.0045,18.0919,605500.0],["2014-12-05",18.0919,18.1968,17.3142,17.5065,778300.0],["2014-12-08",17.2967,17.6069,16.1084,16.6676,908200.0],["2014-12-09",16.4579,17.0171,16.27,16.8118,971100.0],["2014-12-10",16.6589,16.8555,15.1035,15.8288,1339000.0],["2014-12-11",15.7283,16.5322,15.7283,16.1215,870600.0],["2014-12-12",15.9555,16.6895,15.6234,16.6501,646200.0],["2014-12-15",16.7244,17.039,16.3356,16.5671,590800.0],["2014-12-16",16.5497,17.8298,15.9948,17.7031,830800.0],["2014-12-17",17.7599,18.9788,17.7424,18.638,556300.0],["2014-12-18",19.2759,19.704,18.2579,19.1317,507300.0],["2014-12-19",19.2104,19.8788,18.6293,19.774,976100.0],["2014-12-22",19.4463,19.7521,19.0443,19.3851,692100.0],["2014-12-23",19.4506,19.5249,18.9919,19.2409,402900.0],["2014-12-24",19.088,19.2759,18.839,18.957,152200.0],["2014-12-26",18.9307,19.0487,18.6511,18.9482,211800.0],["2014-12-29",18.9307,19.3108,18.8739,19.1754,317500.0],["2014-12-30",19.171,19.6866,18.7385,18.9657,299600.0],["2014-12-31",18.7822,19.1623,18.5113,18.5332,401200.0],["2015-01-02",18.5681,19.5555,18.5681,19.5555,393800.0],["2015-01-05",19.2191,19.4856,18.59,18.8128,261400.0],["2015-01-06",18.721,18.9963,18.0089,18.6162,405200.0],["2015-01-07",18.9744,19.0312,18.3147,18.555,187400.0],["2015-01-08",18.6992,18.7866,18.2798,18.3278,300000.0],["2015-01-09",18.223,18.3409,17.8429,18.1836,215600.0],["2015-01-12",17.987,17.987,17.2356,17.8123,322600.0],["2015-01-13",17.8341,18.0089,17.3754,17.5895,313300.0],["2015-01-14",17.323,17.8691,16.8861,17.7817,334700.0],["2015-01-15",17.8035,18.721,17.7205,18.6118,367400.0],["2015-01-16",18.6337,19.1623,18.5288,19.0269,332800.0],["2015-01-20",19.005,19.2191,18.6118,19.005,408500.0],["2015-01-21",19.0662,19.656,19.005,19.1579,284300.0],["2015-01-22",19.2671,19.656,18.9045,19.2846,297300.0],["2015-01-23",19.2366,19.6604,18.9307,19.4725,351500.0],["2015-01-26",19.5468,19.7696,19.1754,19.6866,282100.0],["2015-01-27",19.5511,19.7696,19.0443,19.4856,312200.0],["2015-01-28",19.4943,19.6997,19.2191,19.3851,355500.0],["2015-01-29",19.5069,19.9807,18.9179,19.2589,391400.0],["2015-01-30",19.2146,19.6752,18.4397,19.1881,399100.0],["2015-02-02",19.281,19.7505,18.8471,19.5955,965700.0],["2015-02-03",19.5999,20.521,19.2146,20.2509,423800.0],["2015-02-04",20.149,20.2464,19.6265,19.8789,243400.0],["2015-02-05",20.025,20.2996,19.7549,19.9542,231500.0],["2015-02-06",20.0914,20.0914,19.1925,19.7106,243400.0],["2015-02-09",19.7239,19.9143,19.1305,19.4183,201100.0],["2015-02-10",19.4582,19.684,19.0729,19.3298,167400.0],["2015-02-11",19.2146,19.7239,19.0951,19.1305,189600.0],["2015-02-12",19.2855,19.994,19.2235,19.87,283300.0],["2015-02-13",20.0781,20.4767,19.6973,20.2996,362600.0],["2015-02-17",20.2819,20.5254,19.8169,20.3704,171700.0],["2015-02-18",20.2907,20.9151,20.211,20.7247,221500.0],["2015-02-19",19.9409,21.0347,19.8789,20.955,298000.0],["2015-02-20",21.0347,21.5484,20.8487,21.1542,402800.0],["2015-02-23",21.0922,21.3048,20.3704,20.552,368400.0],["2015-02-24",20.6096,20.6494,19.839,19.8966,413600.0],["2015-02-25",19.8434,20.459,19.8302,19.9276,282700.0],["2015-02-26",19.8302,20.3217,19.4892,19.9896,286200.0],["2015-02-27",20.0073,20.428,19.7637,20.3704,365600.0],["2015-03-02",20.3616,20.7557,20.1136,20.1136,319000.0],["2015-03-03",20.0693,20.2686,19.9497,20.1091,345200.0],["2015-03-04",20.0782,20.5741,19.7549,20.2597,485300.0],["2015-03-05",20.2376,20.4501,20.0781,20.3217,331100.0],["2015-03-06",20.149,20.3837,19.4582,19.5955,240200.0],["2015-03-09",19.6132,19.9232,19.3386,19.4228,392100.0],["2015-03-10",18.9533,19.9143,18.9135,19.5955,468800.0],["2015-03-11",19.5955,19.8124,19.2766,19.4183,351300.0],["2015-03-12",19.4493,19.7106,18.9533,19.0153,227500.0],["2015-03-13",18.9799,19.3785,18.8205,19.3608,215800.0],["2015-03-16",19.25,19.498,18.9356,19.1039,262500.0],["2015-03-17",19.0375,19.4095,18.8426,19.2722,213300.0],["2015-03-18",19.2235,19.9187,18.8294,19.6486,279900.0],["2015-03-19",19.4626,19.7239,19.1216,19.4183,162300.0],["2015-03-20",19.5777,19.7017,19.1925,19.4715,290800.0],["2015-03-23",19.4272,20.025,19.3342,19.9542,142600.0],["2015-03-24",19.9276,20.5431,19.9276,20.4856,233400.0],["2015-03-25",20.5918,20.8221,20.4236,20.5918,223400.0],["2015-03-26",20.6804,20.9107,20.4811,20.5254,147500.0],["2015-03-27",20.4944,21.0081,20.3881,20.459,226300.0],["2015-03-30",20.4944,20.8177,20.2641,20.5963,181300.0],["2015-03-31",20.5387,21.2561,20.3571,20.8133,327500.0],["2015-04-01",20.8974,21.2295,20.5121,20.5786,155600.0],["2015-04-02",20.5387,20.8531,20.2951,20.4059,155600.0],["2015-04-06",20.4147,20.8885,20.4147,20.7911,200000.0],["2015-04-07",19.5335,19.9453,19.5246,19.8257,3838400.0],["2015-04-08",19.8567,20.0516,19.6043,19.8479,498300.0],["2015-04-09",19.9276,20.2331,19.6619,20.2154,441900.0],["2015-04-10",20.2154,20.4058,20.1003,20.2996,399200.0],["2015-04-13",20.3261,20.4103,19.9896,20.3173,350100.0],["2015-04-14",20.2863,20.8974,19.9276,20.7203,641900.0],["2015-04-15",20.7468,21.0568,20.4856,20.9417,745400.0],["2015-04-16",20.831,21.1897,20.5918,21.0612,264200.0],["2015-04-17",21.0347,21.4554,20.955,21.3978,650700.0],["2015-04-20",21.3668,21.7609,21.3358,21.5439,348900.0],["2015-04-21",21.6236,21.7432,21.3048,21.4775,319500.0],["2015-04-22",21.4554,21.6325,20.9682,21.079,383000.0],["2015-04-23",21.0391,21.3402,20.9461,21.0258,293900.0],["2015-04-24",20.9682,21.2472,20.9284,21.1277,300000.0],["2015-04-27",21.2207,21.6369,21.1321,21.3801,385000.0],["2015-04-28",21.3845,21.9823,21.2738,21.9823,422600.0],["2015-04-29",21.9554,22.4172,21.7806,22.1706,1695900.0],["2015-04-30",21.6864,22.3141,21.6057,22.2872,341300.0],["2015-05-01",22.0541,22.3231,21.3188,21.7358,467900.0],["2015-05-04",21.7044,21.8075,21.2919,21.3547,211200.0],["2015-05-05",21.4936,21.6371,21.274,21.5519,229900.0],["2015-05-06",21.6237,21.6461,20.7584,21.0229,271700.0],["2015-05-07",20.9063,21.0991,20.319,20.6239,307300.0],["2015-05-08",20.7808,21.0632,20.5297,20.7718,150900.0],["2015-05-11",20.7001,20.996,20.5028,20.6911,189300.0],["2015-05-12",20.7225,21.0587,20.3997,20.8929,178000.0],["2015-05-13",21.0453,21.3591,20.5118,20.996,185500.0],["2015-05-14",20.9332,21.3591,20.9198,21.1977,254800.0],["2015-05-15",21.2426,21.4667,21.0049,21.4219,219400.0],["2015-05-18",21.4892,21.7626,21.3367,21.534,312400.0],["2015-05-19",21.4398,21.5071,21.0812,21.3726,170900.0],["2015-05-20",21.3681,21.3681,21.0901,21.2202,124300.0],["2015-05-21",21.2515,21.6864,21.0901,21.6864,146200.0],["2015-05-22",21.5026,21.9196,21.4981,21.7537,156600.0],["2015-05-26",21.7537,21.8434,21.4578,21.7402,106700.0],["2015-05-27",21.7806,22.4352,21.7806,22.3858,253200.0],["2015-05-28",22.3724,22.4307,21.7671,21.8568,136100.0],["2015-05-29",21.8568,22.1258,21.6282,21.803,263800.0],["2015-06-01",21.803,22.0451,21.7357,21.7671,187500.0],["2015-06-02",21.6909,22.3634,21.4533,22.3231,332700.0],["2015-06-03",22.2917,22.2962,21.6012,21.6326,225000.0],["2015-06-04",21.5788,21.9285,20.9377,20.9377,272600.0],["2015-06-05",20.9601,21.126,20.7135,21.0543,153400.0],["2015-06-08",21.0767,21.4219,20.9018,21.3009,258300.0],["2015-06-09",21.3905,21.6461,21.2291,21.2291,139100.0],["2015-06-10",21.3905,21.5026,20.7808,20.8211,210200.0],["2015-06-11",20.7584,21.3233,20.718,21.1708,168300.0],["2015-06-12",21.1394,21.4174,20.7628,21.3053,174900.0],["2015-06-15",21.2291,21.8434,21.0901,21.6237,278300.0],["2015-06-16",21.5833,21.7492,21.3367,21.6999,175400.0],["2015-06-17",21.664,22.2289,21.4309,21.5744,183300.0],["2015-06-18",21.5564,21.9599,20.9646,21.0901,325700.0],["2015-06-19",21.1933,21.1933,19.9065,20.2652,993200.0],["2015-06-22",20.4131,20.8122,20.032,20.4894,402800.0],["2015-06-23",20.3593,20.6463,20.1845,20.2517,338900.0],["2015-06-24",20.18,20.44,19.9558,20.3638,231100.0],["2015-06-25",20.31,20.5611,20.0545,20.0814,486500.0],["2015-06-26",20.0276,20.1083,19.4806,19.6196,245200.0],["2015-06-29",19.503,20.0858,19.503,19.6509,433300.0],["2015-06-30",19.7675,20.0276,19.4761,19.6778,416200.0],["2015-07-01",19.5882,19.9693,19.4761,19.7541,328700.0],["2015-07-02",19.8303,20.1486,19.6106,19.9962,249600.0],["2015-07-06",19.9469,19.9469,19.5882,19.6689,252600.0],["2015-07-07",19.6644,20.6238,19.6196,20.4131,457200.0],["2015-07-08",20.2652,20.5118,19.6061,19.7451,264900.0],["2015-07-09",19.8796,20.1979,19.8034,19.9513,467800.0],["2015-07-10",20.2069,20.449,19.9782,20.31,218800.0],["2015-07-13",20.2383,21.2022,20.2383,21.0767,434700.0],["2015-07-14",21.1439,21.5878,20.866,21.4667,624400.0],["2015-07-15",21.4219,21.4488,20.8077,20.8435,194500.0],["2015-07-16",20.3817,20.3817,19.4582,19.624,2382500.0],["2015-07-17",19.5209,20.189,19.2788,19.9513,8651000.0],["2015-07-20",19.9424,20.4176,19.6151,20.1486,1652700.0],["2015-07-21",20.0814,20.2517,19.7854,19.9603,979800.0],["2015-07-22",19.7406,20.032,19.4447,19.6016,854600.0],["2015-07-23",19.4806,20.0096,19.4806,19.7496,561800.0],["2015-07-24",19.7899,20.1486,19.5747,19.9917,495100.0],["2015-07-27",19.7003,20.4983,19.4761,20.3862,640200.0],["2015-07-28",20.5207,20.6508,20.1083,20.4938,806900.0],["2015-07-29",20.6097,20.6097,19.937,20.4734,442700.0],["2015-07-30",20.4552,20.5007,19.9279,20.3643,315300.0],["2015-07-31",20.2097,20.4734,19.8279,20.1779,363600.0],["2015-08-03",20.0325,20.3052,19.3688,19.7143,389500.0],["2015-08-04",19.7234,20.0825,19.4188,19.4915,328300.0],["2015-08-05",19.5097,19.8324,18.5642,18.687,752600.0],["2015-08-06",18.7233,18.8233,17.3324,18.1824,796100.0],["2015-08-07",18.1824,18.5006,17.8415,18.0915,354500.0],["2015-08-10",18.0369,19.1279,17.9915,18.937,410900.0],["2015-08-11",18.7506,19.1506,18.246,19.0779,317000.0],["2015-08-12",19.0233,19.8097,18.8642,19.8006,520400.0],["2015-08-13",19.6506,19.887,19.1824,19.4233,311200.0],["2015-08-14",19.637,19.8779,19.4915,19.6961,164800.0],["2015-08-17",19.6824,20.4006,19.6824,19.9961,534300.0],["2015-08-18",20.0461,20.2416,19.7006,20.1779,411200.0],["2015-08-19",20.1916,20.4098,19.2961,19.8006,519100.0],["2015-08-20",19.6961,20.2734,19.2643,19.3506,404700.0],["2015-08-21",19.2143,19.4097,18.5097,19.1142,578500.0],["2015-08-24",15.5687,18.2733,12.4549,18.2733,614100.0],["2015-08-25",18.6733,19.2142,18.3733,18.3733,382500.0],["2015-08-26",18.5733,19.0461,18.3233,18.9324,590700.0],["2015-08-27",19.2733,20.0052,18.9233,19.8915,454600.0],["2015-08-28",19.8643,20.7234,19.3688,20.0643,451100.0],["2015-08-31",20.0915,20.6188,19.5734,19.8461,428000.0],["2015-09-01",19.587,19.9097,19.1233,19.3052,379300.0],["2015-09-02",19.3415,19.9643,18.9642,19.8961,328900.0],["2015-09-03",20.0734,20.4006,19.787,19.9279,227500.0],["2015-09-04",19.8779,20.3234,19.7552,20.0688,214800.0],["2015-09-08",20.0915,20.4188,19.7552,20.2097,237000.0],["2015-09-09",20.1825,20.6188,19.3733,19.4233,242700.0],["2015-09-10",19.3733,20.0006,19.3506,19.9006,212100.0],["2015-09-11",19.687,19.9188,19.4688,19.6052,333300.0],["2015-09-14",19.5461,20.1461,19.4279,19.6824,338000.0],["2015-09-15",19.7006,20.2779,19.7006,20.0006,224300.0],["2015-09-16",20.0006,20.3734,19.6597,19.8825,428000.0],["2015-09-17",19.8279,20.0825,19.3415,19.3961,585300.0],["2015-09-18",19.187,19.8552,19.1006,19.437,1680000.0],["2015-09-21",19.4552,19.737,19.1415,19.387,322700.0],["2015-09-22",19.137,19.4324,18.3779,18.9052,494400.0],["2015-09-23",18.8142,19.137,17.9551,18.0915,351900.0],["2015-09-24",17.9551,18.0415,17.2142,18.0278,607900.0],["2015-09-25",18.2233,18.5188,17.8142,17.8824,356400.0],["2015-09-28",17.7278,17.8369,16.9142,17.5187,483700.0],["2015-09-29",17.4642,17.846,15.9187,16.1323,739200.0],["2015-09-30",16.3414,17.8142,16.1823,17.4278,598200.0],["2015-10-01",17.6324,18.3642,17.4415,18.1506,467400.0],["2015-10-02",17.6915,18.9461,17.446,18.5688,642600.0],["2015-10-05",18.7142,19.7506,18.7142,19.6597,551000.0],["2015-10-06",19.6688,19.9279,19.1415,19.5643,463300.0],["2015-10-07",19.687,20.1325,19.5461,19.8461,391900.0],["2015-10-08",19.8597,19.9643,19.3233,19.6961,323700.0],["2015-10-09",19.6824,20.1461,19.3915,20.0597,310200.0],["2015-10-12",20.0552,20.0552,18.246,18.2688,1109400.0],["2015-10-13",18.1279,18.5188,17.5869,17.946,741500.0],["2015-10-14",17.9233,18.2779,17.4006,17.5869,946700.0],["2015-10-15",17.5006,19.0233,17.3869,18.9915,966500.0],["2015-10-16",18.9279,19.2461,18.7506,19.0915,653200.0],["2015-10-19",18.9097,19.1142,18.4869,18.9915,348600.0],["2015-10-20",18.8415,19.237,18.6279,19.0461,247700.0],["2015-10-21",18.9824,19.2006,18.6779,18.7006,218900.0],["2015-10-22",18.7733,19.0506,18.2597,18.5688,403700.0],["2015-10-23",18.637,18.8688,18.2415,18.5824,257900.0],["2015-10-26",18.4506,18.537,17.9597,18.0006,212100.0],["2015-10-27",17.846,18.0324,17.5233,17.7324,428300.0],["2015-10-28",17.7509,18.5781,17.6862,18.4256,290400.0],["2015-10-29",18.3517,18.8277,18.2038,18.4071,231500.0],["2015-10-30",18.5735,19.2667,18.1067,18.6289,458400.0],["2015-11-02",18.4025,19.3822,18.3609,18.9894,366000.0],["2015-11-03",19.2713,20.3342,19.0957,19.8305,735700.0],["2015-11-04",19.8675,20.0708,19.239,19.3406,440200.0],["2015-11-05",19.3961,19.7196,18.9247,19.2944,509100.0],["2015-11-06",19.1974,19.3915,18.6936,18.9478,383900.0],["2015-11-09",18.9201,19.3175,18.6936,18.9755,369600.0],["2015-11-10",18.8184,19.2205,18.6983,18.9478,355900.0],["2015-11-11",18.9016,19.1142,18.4672,18.7768,390100.0],["2015-11-12",18.3239,18.7445,18.0929,18.3378,440900.0],["2015-11-13",18.384,18.4764,18.079,18.2546,364800.0],["2015-11-16",18.4025,19.2482,18.4025,19.2297,329900.0],["2015-11-17",19.0587,19.2482,18.4672,18.7121,324500.0],["2015-11-18",18.7907,19.068,18.4164,18.9709,355300.0],["2015-11-19",18.823,18.8508,18.1945,18.2223,446100.0],["2015-11-20",18.2454,18.7722,18.0697,18.3932,532400.0],["2015-11-23",18.4579,18.5273,17.6446,17.8988,479200.0],["2015-11-24",17.8756,18.4764,17.7509,18.2731,476800.0],["2015-11-25",18.0651,18.6105,17.8294,18.3748,271900.0],["2015-11-27",18.421,18.6105,17.9958,18.3609,88900.0],["2015-11-30",18.384,18.6613,18.1622,18.1853,299700.0],["2015-12-01",18.1576,18.3979,17.8803,18.25,338600.0],["2015-12-02",18.0697,18.1945,17.5706,17.8895,723600.0],["2015-12-03",17.9172,18.0975,16.614,16.919,929000.0],["2015-12-04",16.7942,17.127,15.8746,15.9578,1300600.0],["2015-12-07",15.759,17.0484,14.8671,15.454,1460500.0],["2015-12-08",14.3957,15.833,14.3634,15.5049,844100.0],["2015-12-09",15.5742,17.164,15.112,17.0854,1051400.0],["2015-12-10",17.0022,17.1547,15.9347,16.7573,866100.0],["2015-12-11",16.5909,16.5909,15.1259,15.2137,784100.0],["2015-12-14",15.0936,15.2045,14.4096,14.844,725700.0],["2015-12-15",14.8902,15.2738,14.6453,14.7978,489200.0],["2015-12-16",14.7608,15.8746,14.405,15.3708,759200.0],["2015-12-17",15.4771,15.7082,14.6776,14.9549,761800.0],["2015-12-18",15.0704,15.2692,14.5344,14.8486,1253200.0],["2015-12-21",14.71,15.3385,14.2293,15.2923,955700.0],["2015-12-22",15.283,16.4153,15.2692,16.0918,745000.0],["2015-12-23",16.3598,16.7804,15.9439,16.6048,596800.0],["2015-12-24",16.7711,17.0946,16.6648,16.6833,464300.0],["2015-12-28",16.3367,16.6556,15.9023,16.4985,569600.0],["2015-12-29",16.8543,16.9606,16.0456,16.2813,374500.0],["2015-12-30",15.8746,16.3644,15.7452,16.0409,475700.0],["2015-12-31",16.0502,17.0761,15.9716,16.9791,506000.0],["2016-01-04",17.0114,17.261,16.4985,17.1871,607400.0],["2016-01-05",17.0114,17.1501,16.4846,17.1131,360100.0],["2016-01-06",16.6926,16.7619,15.8931,16.1703,417900.0],["2016-01-07",15.9393,16.0594,14.8671,15.0289,816300.0],["2016-01-08",15.2507,15.4956,14.8532,14.9826,505900.0],["2016-01-11",14.8717,15.112,13.684,14.0168,726400.0],["2016-01-12",14.5575,14.6499,12.8614,13.9336,813500.0],["2016-01-13",14.2571,14.6129,13.4114,13.513,791900.0],["2016-01-14",13.513,14.2247,13.3189,14.0029,698200.0],["2016-01-15",12.7043,13.1757,12.4825,12.9816,1092600.0],["2016-01-19",13.0185,13.5823,12.2237,12.3577,1287100.0],["2016-01-20",11.8493,11.9186,10.4952,11.1931,1468300.0],["2016-01-21",11.2532,12.4732,11.0175,12.0111,688600.0],["2016-01-22",12.4362,13.5269,12.427,13.111,822000.0],["2016-01-25",11.5489,13.6239,11.5489,12.7597,1132100.0],["2016-01-26",12.9723,13.6933,12.4316,13.6332,841800.0],["2016-01-27",13.3189,13.6308,12.903,13.1771,673900.0],["2016-01-28",13.7537,13.9948,13.0353,13.2433,592000.0],["2016-01-29",13.4559,13.7443,13.3,13.4323,480500.0],["2016-02-01",13.1251,13.5127,12.9502,13.352,628800.0],["2016-02-02",13.04,13.2952,12.7612,12.9124,787000.0],["2016-02-03",13.0164,13.1062,12.1798,12.7375,745300.0],["2016-02-04",12.8557,13.3142,12.7281,13.1865,532100.0],["2016-02-05",12.9739,13.4229,12.7234,12.9455,638000.0],["2016-02-08",12.6099,12.6099,11.1069,11.2251,932900.0],["2016-02-09",10.7477,11.1495,9.9679,10.4453,1342800.0],["2016-02-10",10.5634,10.9935,10.1239,10.4122,639200.0],["2016-02-11",10.0577,10.3791,9.24,9.656,1116000.0],["2016-02-12",9.8923,10.3365,9.4716,10.19,1589400.0],["2016-02-16",10.3838,11.0455,10.3838,10.9273,1996200.0],["2016-02-17",11.192,11.6363,11.0361,11.3764,1072400.0],["2016-02-18",11.8159,12.2838,11.4851,11.7545,1182400.0],["2016-02-19",11.3905,11.5796,11.2204,11.4756,824200.0],["2016-02-22",11.7686,12.1278,11.5607,11.7356,744800.0],["2016-02-23",11.6127,11.6268,10.7525,10.8423,609900.0],["2016-02-24",10.4878,11.2251,10.3129,11.1637,684300.0],["2016-02-25",11.0644,11.3055,10.8092,11.2204,517600.0],["2016-02-26",11.452,11.8159,11.2676,11.3291,541300.0],["2016-02-29",11.4803,12.3831,11.3669,12.1042,796400.0],["2016-03-01",12.2555,12.2555,11.7875,11.8395,952700.0],["2016-03-02",11.6552,12.6099,11.6552,12.5296,693600.0],["2016-03-03",12.4965,13.0164,12.4067,12.9691,675200.0],["2016-03-04",13.0353,13.3614,12.35,12.5768,1201100.0],["2016-03-07",12.7186,13.0826,12.6288,13.04,1124200.0],["2016-03-08",12.9219,12.9219,12.1798,12.3642,707300.0],["2016-03-09",12.6005,12.955,12.5012,12.7612,620600.0],["2016-03-10",12.7612,12.8321,12.4256,12.539,313900.0],["2016-03-11",12.8179,13.2338,12.8179,13.092,853200.0],["2016-03-14",12.9124,13.248,12.7092,13.1724,411000.0],["2016-03-15",13.0353,13.0826,12.591,13.0826,454000.0],["2016-03-16",13.1913,14.6234,13.1062,14.4154,1091000.0],["2016-03-17",14.4957,15.5072,14.4957,15.4883,1608000.0],["2016-03-18",15.6773,15.9089,15.2094,15.2803,1839900.0],["2016-03-21",15.3796,15.5781,14.7841,14.8644,857000.0],["2016-03-22",14.543,15.5355,14.5052,15.1007,632400.0],["2016-03-23",14.9306,14.94,14.1602,14.1649,821900.0],["2016-03-24",13.9002,14.4863,13.4701,14.198,871700.0],["2016-03-28",14.1933,14.4296,13.886,14.2972,698800.0],["2016-03-29",14.042,14.439,13.8104,14.3256,341600.0],["2016-03-30",14.6423,15.0204,14.439,14.5336,516600.0],["2016-03-31",14.491,15.0629,14.387,15.0251,350500.0],["2016-04-01",14.6139,14.9353,14.2642,14.5194,358600.0],["2016-04-04",14.5147,14.7226,14.0704,14.2311,821400.0],["2016-04-05",14.0609,14.2027,13.8577,13.9144,584000.0],["2016-04-06",14.0893,14.3067,13.8482,14.146,328900.0],["2016-04-07",14.0278,14.3492,13.7962,13.9286,444200.0],["2016-04-08",14.25,14.5808,14.0893,14.1602,418200.0],["2016-04-11",14.2547,14.543,14.1413,14.2027,329500.0],["2016-04-12",14.2122,15.0204,14.1744,14.9022,316800.0],["2016-04-13",14.94,15.1385,14.5477,15.0818,268500.0],["2016-04-14",15.1622,15.2236,14.8502,14.9258,373100.0],["2016-04-15",14.7982,15.0629,14.4627,14.5005,279200.0],["2016-04-18",14.2169,15.1007,14.1602,15.0724,324900.0],["2016-04-19",15.2094,15.9089,15.2047,15.8522,538700.0],["2016-04-20",15.786,17.0196,15.786,16.3438,982200.0],["2016-04-21",16.3816,16.5139,15.9278,16.0082,438200.0],["2016-04-22",16.0413,16.4525,15.8522,16.0224,589200.0],["2016-04-25",16.1405,16.1783,15.5781,15.753,628500.0],["2016-04-26",15.89,15.89,15.4552,15.786,691300.0],["2016-04-27",15.8405,16.1685,15.7778,15.9225,1014100.0],["2016-04-28",15.8213,16.2216,15.5994,15.7296,506800.0],["2016-04-29",15.6862,16.1637,15.5222,15.638,652500.0],["2016-05-02",15.6573,15.6573,15.1411,15.4354,596900.0],["2016-05-03",15.1074,15.2087,14.7408,14.9241,850200.0],["2016-05-04",14.8903,15.3968,14.4755,14.8951,745500.0],["2016-05-05",15.1122,15.4257,14.9771,15.0929,674100.0],["2016-05-06",15.0543,15.4305,14.9,15.1749,349300.0],["2016-05-09",15.064,15.445,14.7456,15.4016,851900.0],["2016-05-10",15.5897,15.8502,15.3485,15.8454,645800.0],["2016-05-11",15.7103,16.5255,15.5608,16.4001,819700.0],["2016-05-12",16.6798,16.8487,16.3567,16.6316,447600.0],["2016-05-13",16.5496,16.9403,16.5255,16.7281,470500.0],["2016-05-16",16.9789,17.2538,16.8438,17.1381,762600.0],["2016-05-17",17.0609,17.6397,17.0416,17.5529,716700.0],["2016-05-18",17.606,17.8375,17.2008,17.659,900200.0],["2016-05-19",17.5722,18.2861,17.2876,18.0401,849800.0],["2016-05-20",18.1414,18.5562,17.9629,18.4356,748700.0],["2016-05-23",18.3295,18.4453,17.9436,18.1462,323500.0],["2016-05-24",18.2475,18.3295,17.8568,17.9436,448400.0],["2016-05-25",18.0883,18.5996,18.0883,18.4356,272000.0],["2016-05-26",18.6044,18.7057,18.262,18.3874,335700.0],["2016-05-27",18.2571,18.4646,17.987,18.2716,429700.0],["2016-05-31",18.3102,18.5852,17.9822,18.1703,620600.0],["2016-06-01",17.9677,18.7781,17.9099,18.7492,530600.0],["2016-06-02",18.5369,19.2942,18.2282,19.2942,614700.0],["2016-06-03",19.2315,19.2942,18.672,19.0289,460500.0],["2016-06-06",19.4148,19.463,18.8022,19.0337,407600.0],["2016-06-07",19.1881,19.41,19.0241,19.1206,507900.0],["2016-06-08",19.3039,19.4245,18.9325,19.0482,800500.0],["2016-06-09",18.8553,19.1447,18.7347,18.8987,704000.0],["2016-06-10",18.7974,18.889,18.3295,18.4356,454100.0],["2016-06-13",18.2909,18.3633,17.7796,17.9774,658900.0],["2016-06-14",17.8664,17.9919,17.4227,17.9436,649000.0],["2016-06-15",17.9099,18.2379,17.6831,18.1173,351200.0],["2016-06-16",17.8471,18.262,17.6156,18.1462,474200.0],["2016-06-17",18.4019,18.6286,17.7651,17.9533,1369100.0],["2016-06-20",18.3006,18.5273,17.7748,17.7796,616700.0],["2016-06-21",17.7266,18.1703,17.5963,17.9581,398500.0],["2016-06-22",18.0787,18.479,17.7217,18.1076,532900.0],["2016-06-23",18.2909,18.5273,18.0256,18.5273,414800.0],["2016-06-24",17.8182,18.5659,17.7266,17.9436,717500.0],["2016-06-27",17.8471,17.9099,16.9355,17.2924,543100.0],["2016-06-28",17.7362,18.1848,17.36,18.18,389900.0],["2016-06-29",18.4067,18.836,18.2957,18.3343,354500.0],["2016-06-30",18.4211,18.5224,17.9822,18.508,425200.0],["2016-07-01",18.7395,19.4389,18.4839,18.6382,586900.0],["2016-07-05",18.2186,18.5852,17.9726,18.5369,323400.0],["2016-07-06",18.3343,18.5176,18.1221,18.2957,498600.0],["2016-07-07",18.4597,18.889,18.1414,18.2572,284800.0],["2016-07-08",18.4501,18.9131,18.3922,18.9131,269200.0],["2016-07-11",19.0144,19.053,18.5466,18.6768,398200.0],["2016-07-12",18.889,19.41,18.889,19.053,404400.0],["2016-07-13",19.053,19.053,18.5707,18.9324,390400.0],["2016-07-14",19.0964,19.656,19.0386,19.5209,1032500.0],["2016-07-15",19.5788,19.6801,19.2026,19.4196,691600.0],["2016-07-18",19.5113,19.6753,19.164,19.3424,588600.0],["2016-07-19",19.2315,19.5306,19.1495,19.5064,725100.0],["2016-07-20",19.5064,19.7283,19.1495,19.7283,1395900.0],["2016-07-21",19.6753,19.6946,19.0,19.246,728700.0],["2016-07-22",18.2137,18.2764,18.016,18.2668,7940000.0],["2016-07-25",18.2475,18.397,18.0932,18.1269,920100.0],["2016-07-26",18.1462,18.3199,17.905,17.9291,705200.0],["2016-07-27",17.939,18.1847,17.6343,17.6539,673900.0],["2016-07-28",17.6687,17.8259,17.4475,17.6932,489100.0],["2016-07-29",17.4721,17.9635,17.3541,17.88,632900.0],["2016-08-01",17.6932,17.8849,17.4426,17.6982,573500.0],["2016-08-02",17.8161,17.9783,17.2067,17.6736,978900.0],["2016-08-03",17.9439,18.0029,17.4328,17.4721,635100.0],["2016-08-04",17.3443,17.4966,16.7447,17.1575,834400.0],["2016-08-05",17.1526,17.5458,17.0248,17.0936,676500.0],["2016-08-08",17.1674,17.6932,17.1674,17.3148,555800.0],["2016-08-09",17.3148,17.5409,17.2706,17.531,337300.0],["2016-08-10",17.531,17.6441,17.246,17.4819,338600.0],["2016-08-11",17.6441,17.8063,17.4622,17.6048,230400.0],["2016-08-12",17.708,18.2535,17.6392,17.7473,464800.0],["2016-08-15",17.9635,18.0962,17.7817,18.0029,350700.0],["2016-08-16",17.9488,18.3911,17.9488,17.9881,318300.0],["2016-08-17",18.0029,18.0913,17.7227,17.8358,412100.0],["2016-08-18",17.9046,18.2044,17.8554,18.1798,293200.0],["2016-08-19",18.1798,18.1798,17.8997,17.9783,264600.0],["2016-08-22",17.9242,17.9586,17.6343,17.7424,202500.0],["2016-08-23",17.6785,17.9783,17.2902,17.9242,559400.0],["2016-08-24",17.767,17.939,17.5556,17.7571,255500.0],["2016-08-25",17.7227,17.939,17.6097,17.8309,328600.0],["2016-08-26",17.821,18.1847,17.821,17.9734,332900.0],["2016-08-29",17.9439,18.2093,17.8161,17.9685,440600.0],["2016-08-30",18.0471,18.0471,17.6293,17.6687,413900.0],["2016-08-31",17.762,17.762,17.3001,17.59,645300.0],["2016-09-01",17.4721,17.536,17.1428,17.5212,302400.0],["2016-09-02",17.5999,17.8997,17.5065,17.8751,387400.0],["2016-09-06",17.9291,18.0913,17.6293,17.8309,324600.0],["2016-09-07",17.9046,18.1651,17.8997,18.0324,399700.0],["2016-09-08",18.1847,18.3223,18.0225,18.1749,581900.0],["2016-09-09",18.0127,18.0815,17.3197,17.3639,506100.0],["2016-09-12",17.2509,17.5016,17.0445,17.2558,522100.0],["2016-09-13",16.9413,17.2411,16.5284,16.6611,1125100.0],["2016-09-14",16.6513,16.956,16.3761,16.5432,646500.0],["2016-09-15",16.494,16.8577,16.4695,16.6415,499300.0],["2016-09-16",16.3417,16.8184,16.2335,16.6169,1145700.0],["2016-09-19",16.8086,17.0002,16.6906,16.8381,551400.0],["2016-09-20",16.8823,17.1182,16.666,16.7103,437100.0],["2016-09-21",16.8135,17.0543,16.7004,17.0101,375700.0],["2016-09-22",17.3001,17.4573,17.0838,17.4229,273500.0],["2016-09-23",17.364,17.6736,17.3099,17.5163,291300.0],["2016-09-26",17.5802,17.6687,17.3983,17.4426,351900.0],["2016-09-27",17.2804,17.7424,17.1428,17.6441,320000.0],["2016-09-28",17.6441,18.2978,17.6195,18.0913,441400.0],["2016-09-29",18.1847,18.4305,18.0127,18.2879,556400.0],["2016-09-30",18.3961,18.6909,18.2486,18.6615,652400.0],["2016-10-03",18.5976,18.8531,18.2486,18.283,496200.0],["2016-10-04",18.2732,18.4157,18.1208,18.2437,274300.0],["2016-10-05",18.5189,18.6123,17.6982,18.0029,950600.0],["2016-10-06",18.0274,18.2093,17.7227,17.8161,303400.0],["2016-10-07",17.6932,17.939,17.59,17.6883,265900.0],["2016-10-10",17.8603,18.1995,17.8603,18.0864,237300.0],["2016-10-11",18.0225,18.0225,17.531,17.939,280200.0],["2016-10-12",17.8259,17.8603,17.4917,17.5655,246100.0],["2016-10-13",17.4672,17.7276,17.305,17.5999,483100.0],["2016-10-14",17.7227,17.9193,17.4524,17.7522,222300.0],["2016-10-17",17.6982,17.9242,17.649,17.9193,204600.0],["2016-10-18",18.0029,18.1651,17.8898,18.1159,175500.0],["2016-10-19",18.224,18.4157,18.1159,18.3371,309700.0],["2016-10-20",18.1946,18.3862,18.0373,18.2634,201300.0],["2016-10-21",18.229,18.4206,18.1061,18.283,292600.0],["2016-10-24",18.2879,18.4993,18.1896,18.3322,295400.0],["2016-10-25",18.1995,18.2683,17.939,18.2339,275100.0],["2016-10-26",18.1788,18.1838,17.8632,17.9834,461900.0],["2016-10-27",17.9884,18.1587,17.8031,17.8131,184800.0],["2016-10-28",17.7329,18.2339,17.6929,18.0034,325100.0],["2016-10-31",18.0034,18.0235,17.4474,17.4975,350000.0],["2016-11-01",17.4073,17.6828,16.8062,16.8112,654100.0],["2016-11-02",16.5958,17.1118,16.3303,17.0366,926000.0],["2016-11-03",16.5057,17.0617,16.5057,16.9264,619200.0],["2016-11-04",16.4305,16.7211,15.9296,16.3704,1368200.0],["2016-11-07",16.5507,16.8413,16.2752,16.4355,537000.0],["2016-11-08",16.4005,16.5507,16.2652,16.3804,370400.0],["2016-11-09",16.3053,16.8964,16.1951,16.7511,311700.0],["2016-11-10",16.7962,17.3522,16.7912,16.8463,367200.0],["2016-11-11",16.706,16.7912,16.2802,16.7461,496500.0],["2016-11-14",16.701,17.0366,16.691,16.9765,672100.0],["2016-11-15",17.0968,17.3572,17.0216,17.247,592300.0],["2016-11-16",17.1519,17.2771,16.6159,16.706,455000.0],["2016-11-17",17.0467,17.0717,16.6409,16.9515,373600.0],["2016-11-18",17.0116,17.227,16.8112,17.0917,288600.0],["2016-11-21",17.3121,17.4925,17.0917,17.252,308200.0],["2016-11-22",17.3222,17.3973,17.0216,17.242,314000.0],["2016-11-23",17.1569,17.4274,17.0817,17.2871,212800.0],["2016-11-25",17.2871,17.3372,17.0366,17.1719,129900.0],["2016-11-28",17.1719,17.3873,16.8262,16.8814,439800.0],["2016-11-29",16.6609,17.1168,16.5357,16.7261,960300.0],["2016-11-30",17.247,17.8632,17.207,17.5025,582400.0],["2016-12-01",17.6377,17.6778,16.8864,16.9966,365200.0],["2016-12-02",16.9765,17.4274,16.8112,16.8263,679300.0],["2016-12-05",16.9264,17.0316,16.6509,16.7311,444500.0],["2016-12-06",16.681,16.8964,16.5557,16.7711,185200.0],["2016-12-07",16.7561,17.0817,16.716,16.9765,177200.0],["2016-12-08",17.0366,17.2019,16.6559,17.0567,451200.0],["2016-12-09",17.1669,17.4224,17.0867,17.1669,350600.0],["2016-12-12",17.6027,17.768,17.3472,17.4524,401800.0],["2016-12-13",17.5225,17.5827,17.3222,17.4825,448500.0],["2016-12-14",17.3422,17.4925,16.6559,16.6559,491200.0],["2016-12-15",16.6309,17.0917,16.5357,16.9715,523300.0],["2016-12-16",16.9465,17.4975,16.8713,17.1869,1440700.0],["2016-12-19",17.2671,17.3372,17.1068,17.232,405100.0],["2016-12-20",17.3322,17.743,17.242,17.6328,712900.0],["2016-12-21",17.6327,17.793,17.5426,17.6879,544000.0],["2016-12-22",17.6578,17.8632,17.5626,17.6578,741300.0],["2016-12-23",17.5827,17.8131,17.5326,17.6778,213200.0],["2016-12-27",17.7279,17.8682,17.4925,17.6728,427800.0],["2016-12-28",17.7229,17.7229,17.5025,17.5526,296700.0],["2016-12-29",17.5125,17.6728,17.2871,17.6528,596300.0],["2016-12-30",17.5977,18.0435,17.4023,18.0435,582300.0],["2017-01-03",18.1988,18.3741,17.9684,18.2138,295600.0],["2017-01-04",18.2689,18.3541,18.0936,18.1637,290100.0],["2017-01-05",18.1737,18.4242,17.9834,18.0084,271000.0],["2017-01-06",18.0635,18.4593,17.9333,18.4342,314000.0],["2017-01-09",18.2739,18.319,18.0235,18.1136,433200.0],["2017-01-10",18.0435,18.1537,17.793,17.8181,329800.0],["2017-01-11",17.6828,17.9233,17.6378,17.758,347600.0],["2017-01-12",17.8982,17.9533,17.6378,17.768,336000.0],["2017-01-13",17.8331,17.9634,17.6879,17.8482,274600.0],["2017-01-17",18.0134,18.0185,17.8331,17.9233,265100.0],["2017-01-18",17.9033,18.0235,17.783,17.9183,272700.0],["2017-01-19",17.9533,18.0185,17.7079,17.7179,214300.0],["2017-01-20",17.8832,17.9584,17.743,17.783,199200.0],["2017-01-23",17.783,17.8982,17.6578,17.8632,439700.0],["2017-01-24",17.8782,18.314,17.8782,18.1237,664200.0],["2017-01-25",18.1637,18.5344,18.1437,18.5094,386400.0],["2017-01-26",18.5845,18.9752,18.5394,18.9652,511800.0],["2017-01-27",18.9703,19.0112,18.6538,18.8478,496800.0],["2017-01-30",18.8478,18.8478,18.2914,18.3935,312900.0],["2017-01-31",18.3322,18.5517,18.2148,18.516,340800.0],["2017-02-01",18.6028,18.6334,18.2811,18.3577,316100.0],["2017-02-02",18.5721,18.6334,18.128,18.2505,539900.0],["2017-02-03",18.3322,18.4394,18.0718,18.1484,470400.0],["2017-02-06",18.128,18.2505,17.9851,18.2454,181200.0],["2017-02-07",18.1433,18.2505,17.9748,18.1739,240500.0],["2017-02-08",18.128,18.5058,18.0361,18.1739,554800.0],["2017-02-09",18.322,18.4802,18.0565,18.0565,596600.0],["2017-02-10",18.2046,18.5517,18.1433,18.3577,409500.0],["2017-02-13",18.3781,18.613,18.2505,18.6079,386000.0],["2017-02-14",18.5313,19.0163,18.4956,18.9754,510900.0],["2017-02-15",19.0265,19.2103,18.8376,19.1949,485000.0],["2017-02-16",18.4292,18.858,18.1637,18.2352,1220400.0],["2017-02-17",17.8676,18.082,17.3622,17.7604,1222500.0],["2017-02-21",17.8166,18.0106,17.6685,17.8829,400000.0],["2017-02-22",17.7502,17.8319,17.4286,17.5052,534000.0],["2017-02-23",17.6124,17.6277,17.2244,17.4235,407200.0],["2017-02-24",17.3061,17.4235,16.9232,17.1121,457500.0],["2017-02-27",17.0815,17.2142,16.8977,17.0713,465100.0],["2017-02-28",16.9641,17.301,16.9641,17.2755,500600.0],["2017-03-01",17.352,17.5358,17.2857,17.4797,425300.0],["2017-03-02",17.3622,17.4643,17.3061,17.3316,274800.0],["2017-03-03",17.3469,17.4184,17.107,17.2908,354100.0],["2017-03-06",17.2244,17.255,17.0202,17.2448,308400.0],["2017-03-07",17.2091,17.5409,17.1121,17.5205,309000.0],["2017-03-08",17.3827,17.546,17.1376,17.1836,305100.0],["2017-03-09",17.0355,17.2704,16.8824,17.2601,575600.0],["2017-03-10",17.3469,17.4745,17.1529,17.2652,368900.0],["2017-03-13",17.2448,17.4133,17.2295,17.2908,383400.0],["2017-03-14",17.1274,17.301,16.9181,17.204,518000.0],["2017-03-15",17.204,17.4286,17.1734,17.3265,627300.0],["2017-03-16",17.3367,17.4899,17.2295,17.2601,397500.0],["2017-03-17",17.2755,17.2755,16.5505,16.5812,1407500.0],["2017-03-20",16.4689,16.7803,16.0809,16.1319,965700.0],["2017-03-21",16.183,16.5352,16.183,16.3412,3443700.0],["2017-03-22",16.2187,16.4025,16.0298,16.1064,408200.0],["2017-03-23",16.1013,16.2749,16.0298,16.0656,677900.0],["2017-03-24",16.1779,16.331,16.0298,16.1268,656400.0],["2017-03-27",15.9379,16.0094,15.7133,15.8103,903800.0],["2017-03-28",15.8307,15.9328,15.6521,15.9124,534000.0],["2017-03-29",15.9532,16.428,15.9073,16.2851,375100.0],["2017-03-30",16.3566,16.3719,16.0911,16.3412,680100.0],["2017-03-31",16.2596,16.571,16.2187,16.5505,422800.0],["2017-04-03",16.6322,16.6526,16.428,16.6526,619000.0],["2017-04-04",16.622,16.7496,16.5965,16.6782,412200.0],["2017-04-05",16.816,16.9181,16.7241,16.7598,481700.0],["2017-04-06",16.7701,17.01,16.7701,16.9947,254500.0],["2017-04-07",17.01,17.0815,16.9283,16.9794,368100.0],["2017-04-10",17.1121,17.1121,16.9538,16.9845,233400.0],["2017-04-11",16.9538,16.9845,16.6424,16.7139,357500.0],["2017-04-12",16.7241,16.8466,16.4382,16.4638,747200.0],["2017-04-13",16.4944,16.5148,16.1115,16.2187,408500.0],["2017-04-17",16.2187,16.2851,16.0553,16.2136,366500.0],["2017-04-18",16.1115,16.3055,16.0707,16.2596,490600.0],["2017-04-19",16.3463,16.3872,16.183,16.2085,304100.0],["2017-04-20",16.2698,16.3412,16.1626,16.2391,326300.0],["2017-04-21",16.2391,16.2953,16.1728,16.28,180200.0],["2017-04-24",16.3514,16.4944,16.2596,16.3872,249300.0],["2017-04-25",16.3361,16.765,16.3361,16.7292,491900.0],["2017-04-26",16.7397,16.8023,16.5674,16.5726,614300.0],["2017-04-27",16.4421,16.7397,16.4004,16.4369,913500.0],["2017-04-28",16.4995,16.5517,16.296,16.3586,264300.0],["2017-05-01",16.4108,16.4839,16.249,16.4578,476700.0],["2017-05-02",16.4943,16.6614,16.3743,16.4265,411500.0],["2017-05-03",16.3534,16.4682,16.2647,16.2803,405900.0],["2017-05-04",16.2751,16.2751,15.3982,15.5287,727600.0],["2017-05-05",15.5078,16.2438,15.3982,16.1655,453900.0],["2017-05-08",16.3795,16.4108,16.1029,16.3221,423500.0],["2017-05-09",16.3273,16.3273,16.0767,16.1289,319300.0],["2017-05-10",16.2177,16.463,16.2072,16.4213,282400.0],["2017-05-11",16.4004,16.4056,16.2125,16.3847,414100.0],["2017-05-12",16.2855,16.5361,16.2438,16.4056,466800.0],["2017-05-15",16.6509,16.7762,16.4787,16.5987,439000.0],["2017-05-16",16.6875,16.7605,16.4682,16.6144,460100.0],["2017-05-17",16.5413,16.6875,16.3638,16.4682,416800.0],["2017-05-18",16.4004,16.5517,16.2647,16.4891,433500.0],["2017-05-19",16.5726,16.8179,16.4473,16.7553,358400.0],["2017-05-22",16.8597,16.9067,16.4995,16.5778,341200.0],["2017-05-23",16.5935,16.6196,16.3273,16.5674,346800.0],["2017-05-24",16.5674,16.6822,16.4943,16.6248,381100.0],["2017-05-25",16.6092,16.7292,16.2699,16.463,498000.0],["2017-05-26",16.4578,16.51,16.3169,16.4369,384000.0],["2017-05-30",16.3325,16.4891,16.3012,16.4056,473700.0],["2017-05-31",16.3638,16.4421,16.2542,16.2803,362800.0],["2017-06-01",16.3743,16.5152,16.2386,16.2699,285800.0],["2017-06-02",16.1498,16.3012,16.0924,16.1289,250600.0],["2017-06-05",16.0507,16.1864,15.9254,16.0298,366300.0],["2017-06-06",15.9932,16.1498,15.8575,16.0976,319600.0],["2017-06-07",15.988,16.2072,15.7636,15.8001,392100.0],["2017-06-08",15.7949,15.821,15.5496,15.607,720800.0],["2017-06-09",15.6279,15.9515,15.5443,15.7166,389400.0],["2017-06-12",15.8471,16.1028,15.6383,15.8053,327700.0],["2017-06-13",15.8419,15.9463,15.7061,15.8419,549900.0],["2017-06-14",15.7166,15.9254,15.4399,15.4452,504900.0],["2017-06-15",15.3982,15.5652,15.085,15.1215,401100.0],["2017-06-16",15.2259,15.5704,15.0067,15.5287,824200.0],["2017-06-19",15.6018,15.6331,15.2886,15.3199,260500.0],["2017-06-20",15.1372,15.2938,14.6987,14.9023,452200.0],["2017-06-21",14.8449,15.0485,14.704,14.7144,314600.0],["2017-06-22",14.7718,15.0798,14.7196,14.9597,429200.0],["2017-06-23",14.9232,15.6905,14.9232,15.654,407300.0],["2017-06-26",15.7114,15.9515,15.5757,15.9045,486600.0],["2017-06-27",15.8836,16.1185,15.5235,15.5652,505500.0],["2017-06-28",15.5652,15.8888,15.56,15.868,350200.0],["2017-06-29",15.9045,16.202,15.9045,16.1237,300600.0],["2017-06-30",16.2177,16.6092,16.1603,16.5622,693000.0],["2017-07-03",16.6718,16.938,16.5517,16.9276,502600.0],["2017-07-05",16.8701,17.0111,16.4891,16.5831,1331000.0],["2017-07-06",16.5778,16.7814,16.2229,16.3064,561800.0],["2017-07-07",16.2594,16.3899,15.9724,16.3116,414400.0],["2017-07-10",16.3116,16.3325,16.0559,16.1394,423600.0],["2017-07-11",16.1968,16.202,15.9567,16.1864,341200.0],["2017-07-12",16.343,16.4056,16.2177,16.3221,392700.0],["2017-07-13",16.2855,16.416,16.1185,16.1864,267600.0],["2017-07-14",16.1759,16.5935,16.1759,16.5935,384300.0],["2017-07-17",16.5152,16.5256,16.3273,16.4891,403800.0],["2017-07-18",16.4839,16.4996,16.0976,16.2386,468300.0],["2017-07-19",16.2855,16.4004,16.0976,16.2072,291000.0],["2017-07-20",16.2125,16.3847,15.9776,16.0037,379800.0],["2017-07-21",16.1081,16.1498,15.7166,15.8575,366200.0],["2017-07-24",15.9776,16.0768,15.7844,15.8158,324000.0],["2017-07-25",15.9202,16.1446,15.9202,16.0559,293100.0],["2017-07-26",16.1864,16.2281,15.8784,15.9045,321300.0],["2017-07-27",15.9756,16.1307,15.8312,16.12,365600.0],["2017-07-28",16.12,16.275,16.0398,16.1681,193700.0],["2017-07-31",16.2643,16.3499,15.9328,16.1467,424100.0],["2017-08-01",16.0825,16.2483,15.9435,16.0932,435500.0],["2017-08-02",16.0023,16.1574,15.9221,16.0665,487100.0],["2017-08-03",16.0612,16.4996,15.7297,15.9008,812100.0],["2017-08-04",15.9008,16.0612,15.7831,15.9542,616500.0],["2017-08-07",16.12,16.275,15.7885,15.8206,533100.0],["2017-08-08",15.7564,15.7885,15.0774,15.2004,740400.0],["2017-08-09",15.2217,15.2859,14.9223,15.0934,1579500.0],["2017-08-10",15.0774,15.2485,14.9544,15.0453,1056700.0],["2017-08-11",14.8314,15.0453,14.778,14.8101,822300.0],["2017-08-14",14.9116,14.9277,14.7031,14.7512,815200.0],["2017-08-15",14.7566,14.8261,14.4625,14.6015,696100.0],["2017-08-16",14.5962,14.6015,14.2326,14.3021,543600.0],["2017-08-17",14.2273,14.3289,14.0508,14.0669,378100.0],["2017-08-18",14.0615,14.1578,13.8316,14.131,432700.0],["2017-08-21",14.1096,14.1203,13.7621,13.7728,502500.0],["2017-08-22",13.8209,13.976,13.7461,13.853,1015400.0],["2017-08-23",13.7782,14.4251,13.7782,14.3663,918200.0],["2017-08-24",14.3342,14.4679,14.2914,14.3342,425200.0],["2017-08-25",14.3877,14.4839,14.3021,14.377,344900.0],["2017-08-28",14.377,14.5534,14.2433,14.2754,282600.0],["2017-08-29",14.1792,14.2219,14.1097,14.1524,349500.0],["2017-08-30",14.0669,14.1685,13.9867,14.0669,362200.0],["2017-08-31",14.1203,14.2914,14.0722,14.2754,651100.0],["2017-09-01",14.3075,14.4358,13.9599,14.1952,403200.0],["2017-09-05",14.2112,14.3342,14.115,14.1738,350500.0],["2017-09-06",14.2166,14.4358,14.2166,14.3663,365600.0],["2017-09-07",14.3556,14.7245,14.3182,14.6015,358400.0],["2017-09-08",14.5695,14.7138,14.2968,14.3128,320500.0],["2017-09-11",14.3449,14.5427,14.3449,14.4518,219300.0],["2017-09-12",14.4839,14.6015,14.393,14.5213,316100.0],["2017-09-13",14.5695,14.7887,14.5213,14.7192,368000.0],["2017-09-14",14.7673,14.8849,14.6283,14.7673,461500.0],["2017-09-15",14.7405,14.7405,14.4304,14.4732,754700.0],["2017-09-18",14.4786,14.5801,14.3877,14.5374,223100.0],["2017-09-19",14.5534,14.5588,14.1845,14.2112,357500.0],["2017-09-20",14.27,14.3342,14.0669,14.1203,392400.0],["2017-09-21",14.0722,14.1096,13.9118,13.976,225100.0],["2017-09-22",13.9493,14.0081,13.714,13.7942,317300.0],["2017-09-25",13.8477,14.1952,13.8477,14.1417,747300.0],["2017-09-26",14.1738,14.3502,14.0615,14.1685,371900.0],["2017-09-27",14.2166,14.2166,13.9065,14.0134,494800.0],["2017-09-28",14.0348,14.115,13.8958,13.992,769700.0],["2017-09-29",14.1043,14.5427,14.0081,14.0883,1374900.0],["2017-10-02",13.9546,14.1578,13.9118,13.9974,524600.0],["2017-10-03",13.9974,14.1578,13.9279,13.9813,480700.0],["2017-10-04",13.9813,14.0776,13.9011,14.0722,272500.0],["2017-10-05",14.1203,14.1952,14.0348,14.115,487300.0],["2017-10-06",14.0936,14.1364,13.853,14.1364,226100.0],["2017-10-09",14.1631,14.1845,14.0241,14.0348,195800.0],["2017-10-10",14.1685,14.1738,13.9546,14.0348,245500.0],["2017-10-11",14.0027,14.1364,13.9974,14.1043,639200.0],["2017-10-12",13.4734,13.9546,13.3077,13.4413,4031800.0],["2017-10-13",13.6338,13.6338,12.8425,13.0403,1084000.0],["2017-10-16",12.9494,13.0991,12.8051,12.9334,727900.0],["2017-10-17",12.8585,13.1205,12.8372,13.0029,645700.0],["2017-10-18",12.9494,13.0724,12.6714,12.789,646300.0],["2017-10-19",12.6393,13.0457,12.618,13.0243,479500.0],["2017-10-20",12.9334,13.0243,12.7195,12.7409,514300.0],["2017-10-23",12.8104,12.8853,12.5271,12.6607,888700.0],["2017-10-24",12.7784,12.7997,12.5698,12.5859,524900.0],["2017-10-25",12.6393,12.7088,12.1474,12.2704,735200.0],["2017-10-26",12.2544,12.6447,12.1421,12.5538,415300.0],["2017-10-27",12.5752,12.8746,12.5164,12.8318,569500.0],["2017-10-30",12.8154,13.0557,12.537,12.6898,1594000.0],["2017-10-31",12.6953,12.7827,12.6134,12.7171,699000.0],["2017-11-01",12.8209,13.0557,12.7827,12.9956,367900.0],["2017-11-02",13.0284,13.0994,12.4168,12.6789,720000.0],["2017-11-03",12.7117,13.1048,12.7062,12.81,853800.0],["2017-11-06",12.81,12.8209,12.5588,12.7444,679400.0],["2017-11-07",12.6735,12.9956,12.6407,12.8646,512600.0],["2017-11-08",12.8646,12.9083,12.5697,12.5697,460500.0],["2017-11-09",12.4551,12.9137,12.4223,12.5479,656500.0],["2017-11-10",12.5479,12.6735,12.4277,12.4277,307400.0],["2017-11-13",12.4059,12.6953,12.1165,12.1165,605500.0],["2017-11-14",12.1165,12.1547,11.6305,11.6797,1117300.0],["2017-11-15",11.5541,11.7889,11.2429,11.7179,932300.0],["2017-11-16",11.7452,11.7943,11.5541,11.636,447600.0],["2017-11-17",11.6578,11.8981,11.6087,11.8435,997600.0],["2017-11-20",11.7889,11.9691,11.5323,11.8653,551600.0],["2017-11-21",11.9199,11.9855,11.6251,11.6578,1340100.0],["2017-11-22",11.7397,11.9964,11.6961,11.8435,458400.0],["2017-11-24",11.9309,11.9691,11.6633,11.7834,176900.0],["2017-11-27",11.7834,11.8544,11.4503,11.5322,560100.0],["2017-11-28",11.5923,11.6142,11.3739,11.3903,509700.0],["2017-11-29",11.3794,11.434,11.1882,11.1937,922800.0],["2017-11-30",11.221,11.8708,11.1555,11.7234,1908400.0],["2017-12-01",11.7944,12.1984,11.767,12.1329,1283400.0],["2017-12-04",12.1547,12.395,12.0947,12.253,1083500.0],["2017-12-05",12.2639,12.3677,12.0182,12.193,919100.0],["2017-12-06",12.0947,12.0947,11.6578,11.8599,629600.0],["2017-12-07",11.7834,12.2039,11.7725,12.182,559900.0],["2017-12-08",11.7834,12.466,11.7834,12.1274,995500.0],["2017-12-11",12.1438,12.7335,12.1329,12.7226,898500.0],["2017-12-12",12.7444,13.0175,12.6189,12.9683,1230200.0],["2017-12-13",13.012,13.0666,12.7554,12.8427,1044100.0],["2017-12-14",12.8427,12.9956,12.6789,12.7281,590500.0],["2017-12-15",12.7444,12.7663,12.2694,12.2912,1584600.0],["2017-12-18",12.3513,12.739,12.253,12.3404,905200.0],["2017-12-19",12.3131,12.3568,12.0674,12.0783,628100.0],["2017-12-20",12.1657,12.1657,11.8435,11.9745,773300.0],["2017-12-21",11.9472,12.2312,11.9036,12.0073,844400.0],["2017-12-22",11.9472,12.1165,11.8926,12.0182,863600.0],["2017-12-26",12.0837,12.2039,11.9582,12.1056,981600.0],["2017-12-27",12.1001,12.1165,11.8926,11.9199,773500.0],["2017-12-28",11.9636,12.182,11.8763,12.0291,1150200.0],["2017-12-29",12.0455,12.2858,11.9909,12.2039,1184300.0],["2018-01-02",12.253,12.6134,12.1329,12.466,903100.0],["2018-01-03",12.5697,13.0939,12.466,12.9519,985200.0],["2018-01-04",13.0175,13.1649,12.8864,13.0775,530200.0],["2018-01-05",13.0666,13.1212,12.8537,13.0065,576800.0],["2018-01-08",13.0229,13.225,12.9465,13.0775,421800.0],["2018-01-09",13.1267,13.1922,12.9956,13.1704,310400.0],["2018-01-10",13.1704,13.3396,13.1267,13.2523,549500.0],["2018-01-11",13.3287,13.8966,13.2796,13.7983,1217600.0],["2018-01-12",13.8365,13.9239,13.5799,13.8474,1116500.0],["2018-01-16",13.9403,14.1259,13.629,13.6891,749500.0],["2018-01-17",13.7,13.771,13.5034,13.5799,424600.0],["2018-01-18",13.5417,13.5799,13.1212,13.1977,768000.0],["2018-01-19",13.1758,13.2468,13.0175,13.0994,697700.0],["2018-01-22",13.1321,13.6126,13.0229,13.5034,695200.0],["2018-01-23",13.5417,13.7983,13.2905,13.6891,787500.0],["2018-01-24",13.7109,13.7765,13.4488,13.4598,623500.0],["2018-01-25",13.569,13.7055,13.4707,13.6727,552600.0],["2018-01-26",13.7601,13.8201,13.6072,13.7765,425100.0],["2018-01-29",13.7109,13.7546,13.0666,13.0775,715900.0],["2018-01-30",12.9492,12.9883,12.6033,12.8655,571000.0],["2018-01-31",12.832,12.9046,12.6981,12.8488,882500.0],["2018-02-01",12.8655,13.0831,12.8376,12.9381,545100.0],["2018-02-02",12.7595,12.8209,12.5587,12.5866,748200.0],["2018-02-05",12.369,12.7037,12.0119,12.2797,769300.0],["2018-02-06",12.0008,12.4973,11.9952,12.408,595000.0],["2018-02-07",12.3467,12.5587,12.1737,12.2909,645700.0],["2018-02-08",12.3411,12.369,11.7776,11.7832,747800.0],["2018-02-09",11.9505,12.0119,11.0746,11.4596,893700.0],["2018-02-12",11.6325,11.9171,11.4707,11.772,524900.0],["2018-02-13",11.7106,12.0175,11.6493,11.9171,679200.0],["2018-02-14",11.7887,12.0286,11.666,11.9729,782300.0],["2018-02-15",12.0733,12.1514,11.6046,11.8278,924100.0],["2018-02-16",11.7218,11.8836,11.4373,11.7162,956900.0],["2018-02-20",11.7051,12.0175,11.7051,11.8166,422800.0],["2018-02-21",11.8055,11.8222,11.4986,11.5098,422300.0],["2018-02-22",11.6102,11.666,10.963,10.9909,895500.0],["2018-02-23",11.03,11.1583,10.7399,10.924,966200.0],["2018-02-26",11.3368,11.56,11.03,11.4986,1683100.0],["2018-02-27",11.5544,11.7162,11.4596,11.5042,1011800.0],["2018-02-28",11.5767,11.6493,11.136,11.136,1010200.0],["2018-03-01",11.175,11.5488,11.1248,11.3759,904100.0],["2018-03-02",11.3034,11.387,11.0021,11.0635,1362500.0],["2018-03-05",11.069,11.6548,11.0635,11.4428,924300.0],["2018-03-06",11.4986,11.4986,11.3089,11.4707,521100.0],["2018-03-07",11.4484,11.6548,11.2978,11.4373,530500.0],["2018-03-08",11.454,11.4652,11.242,11.3536,555900.0],["2018-03-09",11.4094,11.5879,11.2866,11.5265,532700.0],["2018-03-12",11.5767,11.9115,11.5209,11.8445,485900.0],["2018-03-13",11.9115,11.9784,11.7441,11.8836,367400.0],["2018-03-14",11.9505,11.9561,11.4373,11.5154,562900.0],["2018-03-15",11.5321,11.6716,10.5111,11.1137,1577900.0],["2018-03-16",11.2141,11.6939,11.1862,11.5042,1409200.0],["2018-03-19",11.4931,11.5098,10.8403,10.9853,893900.0],["2018-03-20",11.0188,11.136,10.6115,10.6841,905200.0],["2018-03-21",10.712,10.9296,10.6897,10.8682,560400.0],["2018-03-22",10.7789,10.9351,10.5502,10.5892,627500.0],["2018-03-23",10.6171,10.6171,10.5725,10.6004,503800.0],["2018-03-26",10.6785,10.7231,10.5223,10.6618,451700.0],["2018-03-27",10.7454,10.7957,10.3214,10.4776,651100.0],["2018-03-28",10.4274,10.7454,10.2768,10.6618,575800.0],["2018-03-29",10.7231,11.0356,10.6673,10.9965,470800.0],["2018-04-02",10.9965,11.3759,10.9072,11.1974,601400.0],["2018-04-03",11.2978,11.2978,11.0077,11.1639,689300.0],["2018-04-04",10.9574,11.2197,10.8849,11.1192,416200.0],["2018-04-05",11.1248,11.3703,11.0523,11.3145,394700.0],["2018-04-06",11.1974,11.4261,11.0244,11.1304,443900.0],["2018-04-09",11.2476,11.3257,11.0523,11.1974,520600.0],["2018-04-10",11.3536,11.5209,11.2364,11.4484,700500.0],["2018-04-11",11.4261,11.9505,11.348,11.8334,919700.0],["2018-04-12",11.8445,11.9282,11.5879,11.6102,510400.0],["2018-04-13",11.6548,11.7776,11.4875,11.7497,318600.0],["2018-04-16",11.7776,12.4415,11.7051,12.3132,693800.0],["2018-04-17",12.3522,12.5252,12.2183,12.302,565900.0],["2018-04-18",12.4136,12.4248,11.984,12.0677,647400.0],["2018-04-19",12.0677,12.2407,11.7776,11.8222,526800.0],["2018-04-20",11.9505,11.9896,11.7441,11.8501,352400.0],["2018-04-23",11.8334,12.2128,11.6493,12.1458,651500.0],["2018-04-24",12.1458,12.2183,11.772,11.8111,504100.0],["2018-04-25",11.7664,12.1235,11.6046,12.1123,392200.0],["2018-04-26",12.1681,12.4303,12.0733,12.09,561700.0],["2018-04-27",12.051,12.1625,11.8613,11.9729,1059100.0],["2018-04-30",12.0758,12.2359,11.8356,11.9786,595300.0],["2018-05-01",11.9729,12.0072,11.687,11.7899,465800.0],["2018-05-02",11.727,12.0815,11.727,11.7899,631800.0],["2018-05-03",11.7556,11.8871,11.4354,11.6126,638300.0],["2018-05-04",11.4068,11.9786,11.2296,11.9385,844300.0],["2018-05-07",12.03,12.2016,11.8928,11.9042,421000.0],["2018-05-08",12.0586,12.0586,11.6698,11.9671,463700.0],["2018-05-09",12.133,12.2416,11.91,11.9557,517300.0],["2018-05-10",11.9729,12.1215,11.8985,12.0872,434900.0],["2018-05-11",12.1444,12.3331,11.9386,12.0643,541500.0],["2018-05-14",12.0358,12.4703,12.03,12.4131,460600.0],["2018-05-15",12.4417,12.5046,12.2187,12.3216,840900.0],["2018-05-16",12.3674,12.5789,12.3274,12.5561,367200.0],["2018-05-17",12.5789,12.8019,12.5732,12.699,547700.0],["2018-05-18",12.7219,12.7848,12.6361,12.7219,239700.0],["2018-05-21",12.8019,12.9506,12.7505,12.882,418600.0],["2018-05-22",12.9677,12.9792,12.7962,12.8591,295600.0],["2018-05-23",12.8076,12.8477,12.5618,12.699,433900.0],["2018-05-24",12.619,12.619,12.1558,12.2873,435800.0],["2018-05-25",12.133,12.3845,12.0129,12.2187,405100.0],["2018-05-29",12.133,12.4131,12.133,12.253,391600.0],["2018-05-30",12.2988,12.6761,12.2873,12.6533,326200.0],["2018-05-31",12.5789,12.7848,12.5503,12.5561,728900.0],["2018-06-01",12.6075,12.8305,12.5789,12.8191,608000.0],["2018-06-04",12.8191,13.0707,12.7276,13.0478,652500.0],["2018-06-05",13.0306,13.1679,12.9849,13.0992,399100.0],["2018-06-06",13.1107,13.2765,13.0649,13.1564,423800.0],["2018-06-07",13.2136,13.4938,13.145,13.3851,626900.0],["2018-06-08",13.3508,13.5509,13.2822,13.4137,772800.0],["2018-06-11",13.408,13.5681,13.2765,13.5681,363300.0],["2018-06-12",13.5967,13.6367,13.4595,13.5452,369200.0],["2018-06-13",13.5624,13.5624,13.1793,13.2193,346500.0],["2018-06-14",13.2479,13.4995,13.2079,13.2193,373600.0],["2018-06-15",13.1507,13.2022,12.6933,12.7276,881300.0],["2018-06-18",12.6761,12.9506,12.6761,12.9163,328100.0],["2018-06-19",12.7619,13.0249,12.7619,12.9277,320300.0],["2018-06-20",13.0135,13.1107,12.9677,13.0649,252100.0],["2018-06-21",13.0135,13.0592,12.5618,12.7676,434600.0],["2018-06-22",13.0306,13.2136,12.9163,13.0249,524700.0],["2018-06-25",13.0192,13.0192,12.5389,12.5904,258900.0],["2018-06-26",12.6247,12.9277,12.5561,12.8877,263300.0],["2018-06-27",12.922,12.9963,12.6533,12.7047,661300.0],["2018-06-28",12.699,12.7047,12.3388,12.5789,308100.0],["2018-06-29",12.659,12.659,12.4417,12.5275,415100.0],["2018-07-02",12.4531,12.5446,12.3216,12.3902,424600.0],["2018-07-03",12.4989,12.516,12.253,12.3617,594000.0],["2018-07-05",12.4246,12.6876,12.3559,12.619,510600.0],["2018-07-06",12.5847,12.8534,12.5847,12.7905,424800.0],["2018-07-09",12.8248,13.2193,12.7505,13.1736,525800.0],["2018-07-10",13.1793,13.3394,13.0935,13.1107,521100.0],["2018-07-11",13.0078,13.1107,12.9048,12.9277,403100.0],["2018-07-12",12.9906,13.1107,12.8534,13.0535,305500.0],["2018-07-13",13.0478,13.1621,12.9735,13.0992,385500.0],["2018-07-16",13.0363,13.0992,12.8534,13.002,469700.0],["2018-07-17",13.002,13.0935,12.6418,12.7447,767700.0],["2018-07-18",12.7219,13.1278,12.699,12.8877,1372600.0],["2018-07-19",13.0821,13.368,13.0249,13.1221,1173500.0],["2018-07-20",13.1221,13.2308,12.7447,12.8362,642700.0],["2018-07-23",12.8648,13.1621,12.8362,13.1564,884400.0],["2018-07-24",13.2022,13.2936,12.8763,12.8991,822100.0],["2018-07-25",12.8991,13.2708,12.7676,13.2422,701800.0],["2018-07-26",13.2136,13.4252,13.0421,13.3165,609800.0],["2018-07-27",13.3108,13.368,12.882,12.9277,744900.0],["2018-07-30",12.998,13.4371,12.9687,13.402,477400.0],["2018-07-31",13.3434,13.4898,13.3024,13.4605,261600.0],["2018-08-01",13.4312,13.5893,13.2966,13.4956,318700.0],["2018-08-02",13.4898,13.9875,13.4605,13.8938,520500.0],["2018-08-03",13.9055,13.9757,13.7415,13.8821,423500.0],["2018-08-06",13.8411,14.005,13.7415,13.9933,478900.0],["2018-08-07",14.0226,14.3739,14.0226,14.3388,967500.0],["2018-08-08",13.7533,14.1631,13.1853,13.4781,2923200.0],["2018-08-09",13.5308,13.8294,13.4722,13.5308,946500.0],["2018-08-10",13.4722,13.9231,13.4722,13.6713,3474600.0],["2018-08-13",13.6479,13.6713,13.361,13.4839,589700.0],["2018-08-14",13.5542,13.6889,13.5074,13.5542,348400.0],["2018-08-15",13.4898,13.6245,13.2439,13.4839,761300.0],["2018-08-16",13.5191,13.7708,13.4078,13.4781,318700.0],["2018-08-17",13.5191,13.9465,13.4429,13.8996,406400.0],["2018-08-20",13.9055,14.0987,13.8996,13.9992,690500.0],["2018-08-21",14.0519,14.1865,13.9523,14.0636,334500.0],["2018-08-22",14.087,14.3095,14.0343,14.2509,665800.0],["2018-08-23",14.2509,14.3446,14.1046,14.2802,461700.0],["2018-08-24",14.2861,14.4441,14.0928,14.4032,1259100.0],["2018-08-27",14.4032,14.5788,14.2041,14.5027,629700.0],["2018-08-28",14.5144,14.5554,14.1572,14.1982,873100.0],["2018-08-29",14.2685,14.2685,14.087,14.1104,318200.0],["2018-08-30",14.128,14.3153,13.9523,14.2275,474600.0],["2018-08-31",14.2334,14.2626,13.8879,14.0109,571000.0],["2018-09-04",13.8762,14.0811,13.7942,14.0519,693100.0],["2018-09-05",13.9992,14.2568,13.765,14.2334,960900.0],["2018-09-06",14.2158,14.3036,13.8352,13.9172,844700.0],["2018-09-07",13.8762,13.9933,13.7357,13.9875,673700.0],["2018-09-10",14.005,14.2919,14.005,14.2861,580100.0],["2018-09-11",14.2685,14.5554,14.2334,14.5027,499900.0],["2018-09-12",14.5261,14.9418,14.5261,14.772,983600.0],["2018-09-13",14.7954,14.8598,14.5378,14.7135,531200.0],["2018-09-14",14.7193,14.8657,14.4383,14.6374,1036700.0],["2018-09-17",14.6666,14.7369,14.2451,14.3095,515500.0],["2018-09-18",14.3563,14.3563,14.2275,14.2802,604900.0],["2018-09-19",14.2744,14.3153,14.1397,14.1397,430100.0],["2018-09-20",14.1631,14.1982,13.9582,14.1455,500500.0],["2018-09-21",14.1865,14.2392,14.128,14.1748,953200.0],["2018-09-24",14.2334,14.3446,13.9231,13.9582,463000.0],["2018-09-25",14.005,14.0343,13.8411,13.9172,391700.0],["2018-09-26",13.8996,14.0694,13.7767,13.9289,556500.0],["2018-09-27",13.9113,14.0694,13.724,14.0343,439600.0],["2018-09-28",13.9992,14.2685,13.8001,13.9231,632500.0],["2018-10-01",13.9699,14.3505,13.9465,14.2568,638200.0],["2018-10-02",14.2802,14.2802,13.9992,14.1455,780300.0],["2018-10-03",14.169,14.6842,14.169,14.6491,797800.0],["2018-10-04",14.6374,14.6842,14.4968,14.5378,431600.0],["2018-10-05",14.5671,14.7896,14.4559,14.6608,217200.0],["2018-10-08",14.5964,14.7369,14.4149,14.4734,741800.0],["2018-10-09",14.4676,14.7545,14.4207,14.6139,391500.0],["2018-10-10",14.5847,14.772,14.4266,14.5085,446800.0],["2018-10-11",14.4032,14.5671,14.1455,14.2392,612600.0],["2018-10-12",14.3973,14.4617,14.046,14.2978,666100.0],["2018-10-15",14.2861,14.5144,14.2099,14.2451,284700.0],["2018-10-16",14.2978,14.8598,14.2861,14.731,437100.0],["2018-10-17",14.6666,14.731,14.4324,14.5612,684700.0],["2018-10-18",14.4676,14.8716,14.4383,14.491,772900.0],["2018-10-19",14.5027,14.7193,14.3914,14.3973,452000.0],["2018-10-22",14.4266,14.5437,14.1748,14.1982,398500.0],["2018-10-23",13.9992,14.0226,13.6889,13.8879,587600.0],["2018-10-24",13.9406,13.9875,13.6186,13.6186,469800.0],["2018-10-25",13.7416,13.8587,13.6479,13.6771,560200.0],["2018-10-26",13.5249,13.5718,13.2263,13.2966,484800.0],["2018-10-29",13.3785,13.5542,12.8165,12.9863,561300.0],["2018-10-30",12.9022,13.1723,12.7102,12.9443,453500.0],["2018-10-31",13.0283,13.3883,13.0163,13.2683,393200.0],["2018-11-01",13.3823,13.8024,13.1243,13.2563,962700.0],["2018-11-02",13.5024,13.5264,13.1903,13.3523,604800.0],["2018-11-05",13.4003,13.8564,13.3403,13.7844,493900.0],["2018-11-06",13.7664,14.0124,13.7484,13.8624,494300.0],["2018-11-07",14.0184,14.3785,13.8924,14.2885,640000.0],["2018-11-08",14.2945,14.6426,14.1145,14.2765,597900.0],["2018-11-09",14.0004,14.0124,13.7064,13.8504,525700.0],["2018-11-12",13.8564,14.0785,13.7724,13.8204,360600.0],["2018-11-13",13.8564,14.0664,13.5024,13.5384,413400.0],["2018-11-14",13.7544,13.8744,13.3643,13.6284,556700.0],["2018-11-15",13.5684,13.9464,13.5684,13.8504,277300.0],["2018-11-16",13.8804,14.0604,13.7304,13.7844,260900.0],["2018-11-19",13.6704,14.0965,13.6704,13.6764,696100.0],["2018-11-20",13.5264,13.5264,12.7402,13.0763,976600.0],["2018-11-21",13.1783,13.7364,13.1783,13.5324,324100.0],["2018-11-23",13.1603,13.4063,13.0223,13.1903,184100.0],["2018-11-26",13.3703,13.5564,13.1543,13.2263,256100.0],["2018-11-27",13.1543,13.3043,12.9563,13.1063,433400.0],["2018-11-28",13.1483,13.4003,12.8002,13.3883,423100.0],["2018-11-29",13.4363,13.7004,13.2863,13.5504,362100.0],["2018-11-30",13.4963,13.5924,13.0583,13.2323,598200.0],["2018-12-03",13.4423,13.7784,13.3643,13.7724,587600.0],["2018-12-04",13.7724,13.9224,13.5264,13.5444,572500.0],["2018-12-06",13.3223,13.5384,12.9863,13.4963,407600.0],["2018-12-07",13.6884,13.9704,13.3343,13.3823,697600.0],["2018-12-10",13.2563,13.3403,12.8782,12.9022,690500.0],["2018-12-11",13.0343,13.1963,12.7462,12.8902,884000.0],["2018-12-12",13.0523,13.1723,12.6382,12.7522,932500.0],["2018-12-13",12.7162,13.2563,12.7162,13.0283,1225200.0],["2018-12-14",12.9323,13.3283,12.7522,12.8542,1915200.0],["2018-12-17",12.8242,13.0103,12.1341,12.2421,885000.0],["2018-12-18",12.2421,12.3622,11.8221,11.9061,1048500.0],["2018-12-19",11.9541,12.5002,11.9001,12.1281,2293100.0],["2018-12-20",12.0441,12.1461,11.384,11.528,1223000.0],["2018-12-21",11.516,11.744,11.234,11.402,2092600.0],["2018-12-24",11.282,11.318,10.6279,10.6759,632400.0],["2018-12-26",10.8139,11.414,10.6819,11.414,1341900.0],["2018-12-27",11.252,11.318,10.7299,11.1859,974300.0],["2018-12-28",11.222,11.336,10.7479,10.8559,918000.0],["2018-12-31",10.9279,11.1019,10.5318,11.0839,848600.0],["2019-01-02",10.9519,11.39,10.8019,11.276,384900.0],["2019-01-03",11.294,11.582,11.216,11.324,718800.0],["2019-01-04",11.414,12.1581,11.39,11.9601,710200.0],["2019-01-07",12.0501,12.6322,11.9001,12.2601,567400.0],["2019-01-08",12.4522,12.7702,12.4342,12.6382,469100.0],["2019-01-09",12.8602,13.1843,12.6142,13.1183,725600.0],["2019-01-10",12.9863,13.1063,12.5122,12.7462,610400.0],["2019-01-11",12.6862,12.7222,12.4282,12.6502,506100.0],["2019-01-14",12.5362,12.7342,12.3441,12.3802,533300.0],["2019-01-15",12.4222,12.7462,12.4222,12.6022,592500.0],["2019-01-16",12.5902,12.8182,12.5902,12.6502,529700.0],["2019-01-17",12.6322,12.7882,12.4822,12.6142,623400.0],["2019-01-18",12.7282,12.7642,12.5302,12.6742,417600.0],["2019-01-22",12.6082,12.8542,12.2781,12.6922,1038000.0],["2019-01-23",12.7642,12.8962,12.4702,12.5062,1799400.0],["2019-01-24",12.4642,12.7462,12.3862,12.6142,450900.0],["2019-01-25",12.7102,12.9443,12.6022,12.9022,863400.0],["2019-01-28",12.7522,12.9383,12.6262,12.9082,608000.0],["2019-01-29",12.9923,13.0403,12.8242,12.9263,607500.0],["2019-01-30",13.0864,13.1172,12.8154,12.9509,518700.0],["2019-01-31",12.9509,13.111,12.5752,12.8831,684000.0],["2019-02-01",12.8893,13.0433,12.7353,13.0248,459100.0],["2019-02-04",12.9817,13.1233,12.8092,13.0248,885600.0],["2019-02-05",12.957,13.1048,12.9263,12.9755,377600.0],["2019-02-06",12.9755,12.994,12.723,12.8216,350100.0],["2019-02-07",12.7415,12.8831,12.3966,12.4582,456700.0],["2019-02-08",12.4213,12.5383,12.1996,12.2858,445000.0],["2019-02-11",12.2304,12.3782,12.218,12.3166,505100.0],["2019-02-12",12.5136,12.8031,12.4336,12.7846,712700.0],["2019-02-13",12.8462,13.0125,12.8092,12.9139,879600.0],["2019-02-14",12.9324,13.1726,12.84,13.1664,715900.0],["2019-02-15",13.2157,13.5913,13.111,13.5174,583200.0],["2019-02-19",13.5175,13.8685,13.3081,13.8562,593700.0],["2019-02-20",13.8438,14.0902,13.3327,13.3943,925300.0],["2019-02-21",13.3943,13.4682,13.0925,13.3881,790600.0],["2019-02-22",13.4743,13.5729,13.2711,13.5544,400400.0],["2019-02-25",13.5544,13.9116,13.4497,13.8562,462700.0],["2019-02-26",13.813,13.8254,13.616,13.6221,367300.0],["2019-02-27",13.7207,13.7207,13.3204,13.4066,486300.0],["2019-02-28",13.462,13.462,12.957,13.2711,1367300.0],["2019-03-01",13.2957,13.5606,13.0802,13.2526,693400.0],["2019-03-04",13.3327,13.4004,13.0433,13.3696,550700.0],["2019-03-05",13.4004,13.4374,13.1726,13.3142,334300.0],["2019-03-06",13.2095,13.2465,13.0925,13.2095,391200.0],["2019-03-07",13.1787,13.6098,13.111,13.3204,616700.0],["2019-03-08",13.1664,13.579,13.0494,13.499,449200.0],["2019-03-11",13.5975,14.0101,13.5667,13.9301,1639300.0],["2019-03-12",13.9301,13.9732,13.7638,13.9608,326900.0],["2019-03-13",14.0471,14.084,13.8993,13.9424,328700.0],["2019-03-14",13.9732,13.9793,13.7946,13.8931,262500.0],["2019-03-15",13.7823,13.9301,13.5421,13.9301,1263900.0],["2019-03-18",13.9301,14.201,13.8746,14.1456,523300.0],["2019-03-19",14.1764,14.4535,14.0717,14.3365,489100.0],["2019-03-20",14.3057,14.6937,14.2257,14.5151,369100.0],["2019-03-21",14.4966,14.8045,14.3488,14.706,426300.0],["2019-03-22",14.5951,14.706,14.2318,14.2564,384200.0],["2019-03-25",14.1764,14.2995,13.8931,14.2688,500000.0],["2019-03-26",14.435,14.4412,14.1394,14.238,271400.0],["2019-03-27",14.1887,14.2872,14.0963,14.2626,243700.0],["2019-03-28",14.1949,14.5274,14.1949,14.2072,435800.0],["2019-03-29",14.3488,14.4597,14.2441,14.3488,342100.0],["2019-04-01",14.4966,14.7306,14.318,14.3981,583500.0],["2019-04-02",14.3919,14.6752,14.3057,14.3858,600500.0],["2019-04-03",14.4042,14.4843,14.2564,14.318,288200.0],["2019-04-04",14.3365,14.4042,14.1949,14.2441,253200.0],["2019-04-05",14.2872,14.4166,14.2072,14.2811,295100.0],["2019-04-08",14.2626,14.4289,14.2564,14.2811,234200.0],["2019-04-09",14.2626,14.2626,13.9793,14.0655,419400.0],["2019-04-10",14.0532,14.1517,13.9054,14.0039,412800.0],["2019-04-11",14.0101,14.0655,13.9301,14.0409,399400.0],["2019-04-12",14.1579,14.4658,14.1333,14.2934,619300.0],["2019-04-15",14.3242,14.4473,14.1641,14.3119,222100.0],["2019-04-16",14.355,14.3796,14.084,14.1518,316000.0],["2019-04-17",14.1702,14.2749,14.0101,14.0409,261000.0],["2019-04-18",14.0101,14.0963,13.8808,14.0347,283000.0],["2019-04-22",14.1271,14.4597,13.9916,14.4166,382400.0],["2019-04-23",14.4104,14.589,14.2318,14.2441,529800.0],["2019-04-24",14.2688,14.355,14.0902,14.1148,403800.0],["2019-04-25",14.0717,14.1579,13.8931,14.0163,327000.0],["2019-04-26",13.9978,14.1333,13.9177,14.0409,297200.0],["2019-04-29",14.0471,14.1394,13.8562,14.1148,271400.0],["2019-04-30",14.2473,14.342,13.9129,13.9949,346100.0],["2019-05-01",13.976,14.0769,13.8119,13.8435,286200.0],["2019-05-02",13.5974,13.7741,13.0674,13.5785,621500.0],["2019-05-03",13.7678,13.7678,13.4775,13.6857,373100.0],["2019-05-06",13.5154,13.6668,13.4334,13.6163,303800.0],["2019-05-07",13.4586,13.6037,13.1936,13.3892,935300.0],["2019-05-08",13.3766,13.4649,13.2251,13.3766,342300.0],["2019-05-09",13.3135,13.5406,13.1368,13.4207,321700.0],["2019-05-10",13.5028,13.894,13.3198,13.7993,464900.0],["2019-05-13",13.6794,13.7047,13.3324,13.5154,342500.0],["2019-05-14",13.6037,13.8813,13.5659,13.6921,367200.0],["2019-05-15",13.629,13.8372,13.5848,13.7804,323500.0],["2019-05-16",13.875,13.9823,13.7299,13.7615,306500.0],["2019-05-17",13.7236,13.8435,13.5848,13.6857,652200.0],["2019-05-20",13.6605,13.9129,13.6605,13.8435,487300.0],["2019-05-21",13.9192,14.2852,13.8561,14.2662,407600.0],["2019-05-22",14.1842,14.4303,14.0643,14.3861,578900.0],["2019-05-23",14.14,14.4618,14.0706,14.3735,1113700.0],["2019-05-24",14.3987,14.5376,14.1716,14.4177,588600.0],["2019-05-28",14.4303,14.4303,14.2158,14.2662,1062800.0],["2019-05-29",14.1274,14.1779,13.8119,14.0265,481900.0],["2019-05-30",14.0391,14.0391,13.711,13.9697,662200.0],["2019-05-31",13.8309,14.0833,13.7678,13.7678,1052900.0],["2019-06-03",13.8246,13.9255,13.6163,13.7993,341400.0],["2019-06-04",13.8877,13.9066,13.6731,13.8435,380400.0],["2019-06-05",13.8813,13.8813,13.6226,13.6984,1005400.0],["2019-06-06",13.6794,13.8435,13.6479,13.6668,874500.0],["2019-06-07",13.711,13.9066,13.6542,13.7804,686000.0],["2019-06-10",13.8498,13.9949,13.7867,13.8309,615500.0],["2019-06-11",13.8877,14.0265,13.8246,13.894,343300.0],["2019-06-12",13.8687,13.875,13.7488,13.7867,495000.0],["2019-06-13",13.9066,14.0896,13.894,13.9886,767000.0],["2019-06-14",14.0138,14.0138,13.8435,13.9381,666000.0],["2019-06-17",13.9444,14.0012,13.8182,13.9444,332000.0],["2019-06-18",13.9381,14.0391,13.8561,13.9571,475200.0],["2019-06-19",13.9697,14.0075,13.8498,13.9444,781600.0],["2019-06-20",14.14,14.1653,13.9508,14.0075,557900.0],["2019-06-21",13.9823,13.9949,13.8435,13.8435,1092600.0],["2019-06-24",13.8372,13.8877,13.7741,13.8498,516900.0],["2019-06-25",13.8372,13.8372,13.4775,13.6163,485600.0],["2019-06-26",13.6163,13.7804,13.5406,13.7615,677700.0],["2019-06-27",13.8119,13.8246,13.6037,13.7173,430300.0],["2019-06-28",13.7551,13.8813,13.7047,13.8182,609000.0],["2019-07-01",13.9066,14.0391,13.7236,13.793,666100.0],["2019-07-02",13.7804,13.8624,13.6037,13.6226,198700.0],["2019-07-03",13.6542,13.7741,13.6416,13.7173,152600.0],["2019-07-05",13.6353,13.8813,13.6353,13.7867,843900.0],["2019-07-08",13.7615,13.8246,13.6416,13.7425,628900.0],["2019-07-09",13.6921,13.9003,13.5911,13.8435,1015600.0],["2019-07-10",13.8813,14.3483,13.8813,14.2852,691600.0],["2019-07-11",14.3293,14.588,14.3041,14.4681,726000.0],["2019-07-12",14.4808,14.5691,14.3609,14.5186,251000.0],["2019-07-15",14.5376,14.5439,14.3609,14.3735,207800.0],["2019-07-16",14.3483,14.4997,14.2789,14.3861,373600.0],["2019-07-17",14.424,14.6764,14.2789,14.5249,335900.0],["2019-07-18",14.5123,14.5943,14.405,14.5565,636700.0],["2019-07-19",14.6133,14.6385,14.4871,14.5565,222100.0],["2019-07-22",14.5628,14.8909,14.5628,14.853,422600.0],["2019-07-23",14.872,15.0108,14.7963,14.9035,300300.0],["2019-07-24",14.8909,15.0297,14.8467,14.9098,320100.0],["2019-07-25",14.954,14.9918,14.7332,14.7836,511600.0],["2019-07-26",14.8215,14.9161,14.6701,14.8341,618100.0],["2019-07-29",14.8467,15.0423,14.5691,14.9098,2166800.0],["2019-07-30",14.8581,15.123,14.4835,14.8129,600800.0],["2019-07-31",14.8065,14.9938,14.6385,14.7612,314500.0],["2019-08-01",14.7225,14.8258,14.3413,14.3995,555100.0],["2019-08-02",14.3736,14.6191,14.2574,14.3478,522800.0],["2019-08-05",14.2315,14.2315,13.7212,13.9925,577400.0],["2019-08-06",14.1669,14.1669,13.353,13.4757,645800.0],["2019-08-07",13.2884,13.3077,12.862,13.1075,804600.0],["2019-08-08",13.1656,13.353,12.8814,13.353,736500.0],["2019-08-09",13.34,13.4305,13.0429,13.0493,287400.0],["2019-08-12",13.0687,13.0687,12.8491,12.933,297400.0],["2019-08-13",12.8943,13.3723,12.8491,13.1268,408300.0],["2019-08-14",13.0945,13.0945,12.8814,12.9718,572800.0],["2019-08-15",12.9589,13.1462,12.8878,13.0106,474500.0],["2019-08-16",12.9912,13.5145,12.8878,13.3982,303600.0],["2019-08-19",13.508,13.8116,13.508,13.6307,403600.0],["2019-08-20",13.5855,13.8375,13.5855,13.7729,377100.0],["2019-08-21",13.8891,14.0248,13.5855,13.6889,424400.0],["2019-08-22",13.6889,13.7341,13.3013,13.3077,421300.0],["2019-08-23",13.1914,13.2108,12.7974,12.9007,857600.0],["2019-08-26",12.9137,13.0816,12.7715,12.8038,346300.0],["2019-08-27",12.862,12.862,12.6811,12.7263,243600.0],["2019-08-28",12.7909,13.0429,12.7263,12.9589,409600.0],["2019-08-29",13.0299,13.424,13.0299,13.424,359900.0],["2019-08-30",13.4822,13.5726,13.2367,13.3982,325400.0],["2019-09-03",13.2431,13.3982,13.1656,13.3465,228500.0],["2019-09-04",13.4499,13.5532,13.34,13.4692,492400.0],["2019-09-05",13.5338,13.5791,13.4175,13.5145,155700.0],["2019-09-06",13.4499,13.5145,13.3077,13.4369,284800.0],["2019-09-09",13.4692,13.8891,13.4692,13.7599,235400.0],["2019-09-10",13.7535,13.9085,13.7341,13.7987,204300.0],["2019-09-11",13.8762,14.0571,13.7406,13.9085,291300.0],["2019-09-12",13.831,13.9279,13.5468,13.6307,275200.0],["2019-09-13",13.7212,14.4835,13.7212,14.4189,1083700.0],["2019-09-16",14.7419,15.1747,14.6127,14.8452,1102700.0],["2019-09-17",14.8775,14.9873,14.5804,14.6385,871900.0],["2019-09-18",14.5997,15.278,14.5351,14.9486,978100.0],["2019-09-19",14.9873,15.1682,14.645,14.7096,1203000.0],["2019-09-20",14.7677,14.8194,14.3607,14.3995,5579600.0],["2019-09-23",14.3672,14.3672,13.9214,14.07,560300.0],["2019-09-24",14.1088,14.1088,13.7535,14.0442,680000.0],["2019-09-25",13.9408,14.1928,13.9408,14.0442,1226000.0],["2019-09-26",14.0506,14.0571,13.5597,13.7793,1294000.0],["2019-09-27",13.7599,13.8956,13.6372,13.7729,358800.0],["2019-09-30",13.7083,13.9408,13.7083,13.8698,512400.0],["2019-10-01",13.8891,14.0636,13.7276,13.9731,421500.0],["2019-10-02",13.8956,14.0119,13.6824,13.9602,523000.0],["2019-10-03",13.9408,14.2574,13.8633,14.2057,240600.0],["2019-10-04",14.2961,14.3413,14.0894,14.2703,299000.0],["2019-10-07",14.238,14.393,14.0829,14.2315,332300.0],["2019-10-08",14.154,14.3413,14.0765,14.2767,433900.0],["2019-10-09",14.4253,14.4964,14.1928,14.1992,261700.0],["2019-10-10",14.1928,14.4059,13.9279,13.9344,539800.0],["2019-10-11",14.0313,14.1346,13.9473,14.0119,554600.0],["2019-10-14",13.9408,14.0313,13.6566,13.7987,598200.0],["2019-10-15",13.7341,14.0765,13.7341,13.8827,426300.0],["2019-10-16",13.8568,13.9408,13.592,13.592,367500.0],["2019-10-17",13.6307,13.6307,13.2948,13.3142,946100.0],["2019-10-18",13.3336,13.676,13.3336,13.6566,835600.0],["2019-10-21",13.676,13.8956,13.676,13.8568,453700.0],["2019-10-22",13.9537,14.0442,13.4822,13.508,576300.0],["2019-10-23",13.4757,13.8181,13.3852,13.4951,381000.0],["2019-10-24",13.5597,13.5791,13.4176,13.4822,291300.0],["2019-10-25",13.508,13.5855,13.4111,13.4628,200900.0],["2019-10-28",13.5532,13.7018,13.3853,13.4692,451500.0],["2019-10-29",13.4692,13.6501,13.353,13.4499,673100.0],["2019-10-30",13.4764,13.4764,13.2574,13.4299,596500.0],["2019-10-31",13.3835,13.4565,13.1778,13.3835,629100.0],["2019-11-01",13.4631,13.5361,13.3503,13.3901,428600.0],["2019-11-04",13.5162,13.6091,13.3437,13.4631,733600.0],["2019-11-05",13.483,13.6224,13.41,13.5494,388800.0],["2019-11-06",13.0385,13.4034,12.6403,12.9987,1566900.0],["2019-11-07",13.0053,13.2375,12.7266,13.1114,903200.0],["2019-11-08",12.9323,13.1114,12.4545,12.501,902600.0],["2019-11-11",12.428,12.7996,12.083,12.7996,676800.0],["2019-11-12",12.7863,12.9655,12.6204,12.8328,765000.0],["2019-11-13",12.7664,12.9323,12.282,12.282,599300.0],["2019-11-14",12.2621,12.4612,12.1958,12.4413,493000.0],["2019-11-15",12.4413,12.5541,12.1759,12.2688,379100.0],["2019-11-18",12.2754,12.2754,12.0166,12.0962,407700.0],["2019-11-19",12.1029,12.2157,11.8839,11.9834,665000.0],["2019-11-20",11.9304,12.0763,11.7976,11.8242,733000.0],["2019-11-21",11.8375,12.1493,11.7446,12.1294,598800.0],["2019-11-22",12.1759,12.6204,12.1626,12.6072,683000.0],["2019-11-25",12.6138,12.8195,12.6138,12.7797,362600.0],["2019-11-26",12.8394,12.9257,12.4678,12.5408,368900.0],["2019-11-27",12.5342,12.6337,12.2953,12.6337,328800.0],["2019-11-29",12.5607,12.6868,12.4081,12.6138,190800.0],["2019-12-02",12.6005,12.7598,12.4944,12.5275,776200.0],["2019-12-03",12.4346,12.4413,11.9834,12.3218,631000.0],["2019-12-04",12.4015,12.5474,12.2422,12.4811,469000.0],["2019-12-05",12.4811,12.5873,12.0365,12.0564,430100.0],["2019-12-06",11.9967,12.3816,11.9967,12.2754,531600.0],["2019-12-09",12.3816,12.6934,12.355,12.6403,755900.0],["2019-12-10",12.6934,13.3901,12.6204,13.3503,1192400.0],["2019-12-11",13.4698,13.9077,13.4631,13.7816,919500.0],["2019-12-12",13.7949,13.9608,13.483,13.4963,713100.0],["2019-12-13",13.4698,13.5826,12.8925,13.0252,539100.0],["2019-12-16",13.0053,13.3503,13.0053,13.2442,688000.0],["2019-12-17",13.2641,13.41,13.1844,13.2906,726000.0],["2019-12-18",13.3039,13.8413,13.3039,13.7883,937700.0],["2019-12-19",13.8148,13.9143,13.5892,13.6954,928400.0],["2019-12-20",13.6754,13.8015,13.3968,13.4498,3351000.0],["2019-12-23",13.4366,13.6423,13.3835,13.5892,524600.0],["2019-12-24",13.5759,13.7352,13.4698,13.7352,118700.0],["2019-12-26",13.7219,13.974,13.7219,13.9674,428500.0],["2019-12-27",13.9342,14.0072,13.6755,13.7153,445500.0],["2019-12-30",13.6954,13.7617,13.5162,13.556,580400.0],["2019-12-31",13.4764,13.8015,13.4764,13.5892,382500.0],["2020-01-02",13.6025,14.0603,13.6025,14.0338,675500.0],["2020-01-03",14.1001,14.1731,13.8944,14.0271,824400.0],["2020-01-06",14.0802,14.3058,14.0271,14.0935,878500.0],["2020-01-07",13.8546,14.5646,13.7484,14.5181,1350600.0],["2020-01-08",14.4982,14.7305,14.3655,14.5646,1110700.0],["2020-01-09",14.6641,14.6641,14.1067,14.1067,617700.0],["2020-01-10",14.1267,14.1267,13.848,14.0271,960000.0],["2020-01-13",14.0669,14.1399,13.8214,14.1134,813500.0],["2020-01-14",14.1134,14.3523,14.0935,14.3191,838400.0],["2020-01-15",14.2527,14.3854,14.2063,14.3058,514600.0],["2020-01-16",14.3722,14.3722,14.2328,14.2859,401800.0],["2020-01-17",14.339,14.3456,14.0603,14.2395,246300.0],["2020-01-21",14.2726,14.2726,13.7617,13.8015,686900.0],["2020-01-22",13.8281,13.8546,13.5759,13.6356,729600.0],["2020-01-23",13.556,13.5826,13.1977,13.357,507400.0],["2020-01-24",13.3968,13.4565,13.1247,13.1911,492400.0],["2020-01-27",13.0252,13.065,12.8991,12.8991,353800.0],["2020-01-28",12.9986,13.0783,12.7797,12.8195,677900.0],["2020-01-29",12.9058,12.992,12.7399,12.7664,463300.0],["2020-01-30",12.6025,12.7801,12.3292,12.4249,1234900.0],["2020-01-31",12.3224,12.5068,12.1517,12.2063,705700.0],["2020-02-03",12.2268,12.3702,12.1448,12.1653,878200.0],["2020-02-04",12.3292,12.7596,12.2883,12.4249,583700.0],["2020-02-05",12.5683,13.0738,12.5683,12.7732,794300.0],["2020-02-06",12.7732,12.7937,12.3088,12.4112,974400.0],["2020-02-07",12.2883,12.4112,12.1243,12.1312,861600.0],["2020-02-10",12.1243,12.3839,12.0287,12.1995,468900.0],["2020-02-11",12.3224,12.5478,12.3019,12.3976,422000.0],["2020-02-12",12.5752,12.9577,12.418,12.7527,516800.0],["2020-02-13",12.7459,12.9167,12.6093,12.8074,585500.0],["2020-02-14",12.8211,12.8825,12.6025,12.6161,336500.0],["2020-02-18",12.582,12.582,12.0902,12.0902,704700.0],["2020-02-19",11.9809,12.097,10.485,10.5943,4328300.0],["2020-02-20",10.3894,10.5806,10.0683,10.4303,2683600.0],["2020-02-21",10.3142,10.3142,9.9385,9.9795,1202800.0],["2020-02-24",9.72,9.7883,9.0027,9.0096,1960200.0],["2020-02-25",9.0984,9.1735,7.862,8.1831,4344500.0],["2020-02-26",8.1489,8.1762,7.3771,7.3771,2265800.0],["2020-02-27",7.1448,7.5547,5.9358,7.0902,6064800.0],["2020-02-28",6.8238,6.9194,6.3115,6.7828,6233700.0],["2020-03-02",6.8374,7.4727,6.4959,7.1926,1949400.0],["2020-03-03",7.179,7.582,7.0287,7.1175,2451500.0],["2020-03-04",7.3497,7.4454,6.6667,6.7418,2343600.0],["2020-03-05",6.5779,6.6872,6.2432,6.3661,1806400.0],["2020-03-06",6.1817,6.1885,5.7104,5.847,1872700.0],["2020-03-09",4.474,4.6995,3.5041,3.5041,2865400.0],["2020-03-10",4.3238,4.7473,3.0465,3.8115,4915600.0],["2020-03-11",3.5997,4.0847,3.4563,3.9481,3870700.0],["2020-03-12",3.5246,3.9071,3.0943,3.1694,2616900.0],["2020-03-13",3.6134,4.2623,3.0943,4.2623,3753000.0],["2020-03-16",3.4904,4.0027,3.306,3.709,2107700.0],["2020-03-17",3.791,3.8798,3.1284,3.2036,1587900.0],["2020-03-18",3.0396,3.1352,1.7623,2.1038,2296100.0],["2020-03-19",2.3019,3.1011,2.0219,2.418,2652700.0],["2020-03-20",2.7118,3.8934,2.3907,2.8757,7562700.0],["2020-03-23",3.0874,3.0874,2.0902,2.2131,2750900.0],["2020-03-24",2.4317,2.5273,2.1858,2.2814,1993200.0],["2020-03-25",2.3907,2.8689,2.0765,2.4659,2781300.0],["2020-03-26",2.5956,2.6913,2.2268,2.3361,2712500.0],["2020-03-27",2.2951,2.3361,2.1175,2.1243,2215500.0],["2020-03-30",2.1175,2.1585,1.9126,2.0492,1923400.0],["2020-03-31",2.1175,2.7664,2.097,2.6776,3274000.0],["2020-04-01",2.5751,2.5751,2.2541,2.4727,1534200.0],["2020-04-02",2.6298,3.2104,2.5137,2.9167,1919200.0],["2020-04-03",2.9713,3.0396,2.3839,2.6025,2901300.0],["2020-04-06",2.7118,2.903,2.5751,2.8074,1093600.0],["2020-04-07",2.8962,3.3948,2.8962,2.9372,3421300.0],["2020-04-08",3.0055,3.4495,2.9508,3.3265,2068500.0],["2020-04-09",3.5246,3.9618,3.0055,3.4085,3517300.0],["2020-04-13",3.6544,3.7363,3.3265,3.4973,1603100.0],["2020-04-14",3.6202,3.7705,3.4973,3.7568,2380700.0],["2020-04-15",3.5587,3.6339,3.2855,3.4904,1556700.0],["2020-04-16",3.429,3.4836,3.2787,3.3607,873000.0],["2020-04-17",3.4495,3.5587,3.2855,3.5246,4314000.0],["2020-04-20",3.3128,3.6407,3.0874,3.2104,1648300.0],["2020-04-21",3.0874,3.2582,2.9235,2.9713,1760800.0],["2020-04-22",3.1284,3.1967,2.9508,3.0601,1438200.0],["2020-04-23",3.2036,3.5178,3.0806,3.4836,2119800.0],["2020-04-24",3.6202,3.75,3.1626,3.3948,2878600.0],["2020-04-27",3.2514,3.4631,3.1967,3.429,2063400.0],["2020-04-28",3.4836,3.6475,3.2992,3.5041,1521500.0],["2020-04-29",3.6885,4.1393,3.6475,4.1325,2990000.0],["2020-04-30",4.2516,4.6088,3.9294,4.1886,2190500.0],["2020-05-01",3.9434,4.0415,3.7613,3.9224,1736700.0],["2020-05-04",3.8173,3.8173,3.362,3.5652,2473500.0],["2020-05-05",3.7053,3.7823,3.4041,3.5091,1425400.0],["2020-05-06",3.6142,3.6983,3.341,3.6562,1939200.0],["2020-05-07",3.6772,4.2516,3.6282,4.1815,2063400.0],["2020-05-08",4.2376,4.5528,4.2376,4.5037,3046600.0],["2020-05-11",4.4267,4.4477,4.1185,4.3497,742100.0],["2020-05-12",4.2866,4.5178,4.2096,4.2236,605700.0],["2020-05-13",4.2236,4.3216,3.8523,4.3146,1450300.0],["2020-05-14",4.1255,4.3777,3.9294,4.1956,955300.0],["2020-05-15",4.2796,4.4897,4.1115,4.4897,1003900.0],["2020-05-18",4.903,5.1621,4.847,4.903,1511200.0],["2020-05-19",4.98,5.3723,4.8329,4.8329,2429900.0],["2020-05-20",5.0221,5.2112,4.924,5.0081,2229100.0],["2020-05-21",5.0781,5.2182,4.938,5.1271,1100100.0],["2020-05-22",5.0991,5.3162,4.994,5.2742,961500.0],["2020-05-26",5.6034,5.8205,5.5684,5.7155,1056900.0],["2020-05-27",5.9186,6.1497,5.6595,6.0587,1321200.0],["2020-05-28",6.0587,6.0587,5.7435,5.9046,746300.0],["2020-05-29",5.8696,5.8696,5.4843,5.6174,2243000.0],["2020-06-01",5.6595,5.7645,5.5754,5.6314,650700.0],["2020-06-02",5.6945,6.0447,5.6594,5.8346,731900.0],["2020-06-03",5.9186,6.4229,5.9186,6.2828,1074800.0],["2020-06-04",6.3038,6.7171,6.2058,6.7031,809200.0],["2020-06-05",7.1584,7.5226,6.9062,7.4666,1229700.0],["2020-06-08",8.4612,8.4612,7.5926,7.7958,1533600.0],["2020-06-09",7.5576,7.5576,6.8292,7.1794,1483100.0],["2020-06-10",7.1023,7.1864,6.4299,7.0673,1831300.0],["2020-06-11",6.3599,6.528,5.5964,5.8976,1993000.0],["2020-06-12",6.3809,6.57,5.7995,5.9326,1480700.0],["2020-06-15",5.6034,6.605,5.2882,6.4019,2112700.0],["2020-06-16",6.9692,7.0043,6.1497,6.4299,2734500.0],["2020-06-17",6.3529,6.605,6.2058,6.4019,1081600.0],["2020-06-18",6.2478,6.7101,6.2478,6.3949,1338100.0],["2020-06-19",6.626,6.7031,5.9676,6.0587,2095700.0],["2020-06-22",6.1147,6.2968,5.8626,6.1217,1543500.0],["2020-06-23",6.2898,6.2898,5.9746,6.0307,573700.0],["2020-06-24",5.7995,5.8486,5.2602,5.4003,1445800.0],["2020-06-25",5.1201,5.4493,5.0151,5.0431,1027300.0],["2020-06-26",5.0431,5.0921,4.6718,4.8399,1007100.0],["2020-06-29",4.917,5.0991,4.7769,5.0501,1389700.0],["2020-06-30",4.987,5.0851,4.854,5.0571,577800.0],["2020-07-01",5.0781,5.2322,4.8329,4.924,748700.0],["2020-07-02",5.1692,5.1692,4.6648,4.6718,1179100.0],["2020-07-06",4.8049,4.938,4.4197,4.5808,2790800.0],["2020-07-07",4.4897,4.6088,4.3497,4.4687,910000.0],["2020-07-08",4.4687,4.5528,4.3356,4.4197,978400.0],["2020-07-09",4.3777,4.4337,4.1465,4.2306,428100.0],["2020-07-10",4.2166,4.5388,4.2096,4.5318,744700.0],["2020-07-13",4.5388,4.6088,4.2516,4.3987,2123000.0],["2020-07-14",4.2866,4.4757,4.2446,4.3777,962000.0],["2020-07-15",4.5528,4.6508,4.3847,4.5808,1066100.0],["2020-07-16",4.5388,4.7559,4.4197,4.5668,436900.0],["2020-07-17",4.5808,4.7979,4.3847,4.3987,573000.0],["2020-07-20",4.3847,4.6438,4.3637,4.5878,810300.0],["2020-07-21",4.6578,5.1832,4.6578,5.1621,1015900.0],["2020-07-22",5.0571,5.1621,4.931,5.0781,559700.0],["2020-07-23",5.1481,5.1902,4.8119,4.868,969300.0],["2020-07-24",4.8329,4.959,4.6789,4.6929,625300.0],["2020-07-27",4.7559,4.8399,4.5948,4.7699,873300.0],["2020-07-28",4.7629,4.889,4.7209,4.7489,552300.0],["2020-07-29",4.7909,5.0081,4.6228,4.994,838500.0],["2020-07-30",4.8152,5.0584,4.7007,5.0155,789700.0],["2020-07-31",5.13,5.1371,4.6649,4.7722,1025300.0],["2020-08-03",4.7937,4.9511,4.6506,4.6792,1102000.0],["2020-08-04",4.6506,4.8438,4.6292,4.7436,676000.0],["2020-08-05",4.6506,4.6649,4.1569,4.2428,2843000.0],["2020-08-06",4.207,4.4288,4.1569,4.3,1057100.0],["2020-08-07",4.2786,4.529,4.2213,4.4574,1185600.0],["2020-08-10",4.4431,4.8653,4.4431,4.6291,2173800.0],["2020-08-11",4.7508,4.8724,4.6148,4.6649,1128100.0],["2020-08-12",4.8223,4.9368,4.6506,4.7222,1297400.0],["2020-08-13",4.715,4.7508,4.5075,4.6291,1135300.0],["2020-08-14",4.6649,4.6792,4.4861,4.6649,647100.0],["2020-08-17",4.6506,4.7222,4.4145,4.4288,950400.0],["2020-08-18",4.4503,4.4861,4.2213,4.3215,1301400.0],["2020-08-19",4.2857,4.3787,4.2213,4.2714,1705900.0],["2020-08-20",4.2213,4.2643,4.0281,4.1283,1759300.0],["2020-08-21",4.0568,4.1283,3.8135,3.8707,2395100.0],["2020-08-24",3.8922,3.9423,3.742,3.7634,2325900.0],["2020-08-25",3.7992,3.9137,3.6704,3.792,1478700.0],["2020-08-26",3.835,3.8636,3.6203,3.699,2111200.0],["2020-08-27",3.699,3.8493,3.6346,3.8063,1045100.0],["2020-08-28",3.8493,3.9924,3.742,3.9566,2060500.0],["2020-08-31",3.9924,4.0138,3.8135,3.8278,1540500.0],["2020-09-01",3.7706,3.8564,3.7205,3.7777,1886300.0],["2020-09-02",3.7777,4.0138,3.7563,3.9781,1820100.0],["2020-09-03",3.928,3.9852,3.7849,3.835,1076400.0],["2020-09-04",3.8636,3.8707,3.5416,3.7563,1175800.0],["2020-09-08",3.6847,3.7205,3.4772,3.4987,1295300.0],["2020-09-09",3.5416,3.6418,3.4772,3.6132,939100.0],["2020-09-10",3.6203,3.6489,3.5058,3.5631,1002400.0],["2020-09-11",3.5559,3.6418,3.3341,3.3842,1343100.0],["2020-09-14",3.4343,3.6132,3.4343,3.5774,1153700.0],["2020-09-15",3.6275,3.7205,3.4701,3.4844,1349900.0],["2020-09-16",3.4987,3.699,3.4844,3.5345,928600.0],["2020-09-17",3.5058,3.6847,3.4343,3.4987,988900.0],["2020-09-18",3.4915,3.5702,3.4057,3.5559,3020400.0],["2020-09-21",3.4486,3.5273,3.3699,3.4772,941900.0],["2020-09-22",3.5345,3.6776,3.4987,3.5846,855900.0],["2020-09-23",3.6203,3.7205,3.3484,3.3556,1206200.0],["2020-09-24",3.3699,3.4701,3.1767,3.3628,942200.0],["2020-09-25",3.3198,3.3771,3.1982,3.2697,1098500.0],["2020-09-28",3.327,3.3699,3.1266,3.2984,840500.0],["2020-09-29",3.2554,3.3699,3.1839,3.2554,1244900.0],["2020-09-30",3.2411,3.3771,3.1624,3.2197,1599600.0],["2020-10-01",3.2197,3.3413,3.1195,3.3055,767900.0],["2020-10-02",3.2125,3.4343,3.0909,3.3699,526200.0],["2020-10-05",3.4271,3.5702,3.3985,3.5702,675600.0],["2020-10-06",3.5702,3.7062,3.3842,3.4701,568200.0],["2020-10-07",3.5345,3.5702,3.3628,3.4057,705800.0],["2020-10-08",3.4558,3.5774,3.3771,3.5702,795000.0],["2020-10-09",3.5989,3.6132,3.4629,3.4915,719400.0],["2020-10-12",3.5058,3.513,3.3842,3.4701,439700.0],["2020-10-13",3.4343,3.513,3.3198,3.3413,940600.0],["2020-10-14",3.3914,3.4987,3.3628,3.3914,530900.0],["2020-10-15",3.3914,3.4343,3.3198,3.3771,557100.0],["2020-10-16",3.3771,3.513,3.3413,3.3699,508000.0],["2020-10-19",3.3484,3.4343,3.2554,3.2697,631300.0],["2020-10-20",3.3055,3.4057,3.2697,3.3341,660000.0],["2020-10-21",3.42,3.5058,3.3341,3.4415,600800.0],["2020-10-22",3.4701,3.606,3.4558,3.5774,926300.0],["2020-10-23",3.6132,3.6489,3.4415,3.513,777000.0],["2020-10-26",3.42,3.4987,3.3413,3.42,666700.0],["2020-10-27",3.4343,3.4558,3.3127,3.3914,569200.0],["2020-10-28",3.2912,3.3985,3.191,3.191,986200.0],["2020-10-29",3.1614,3.2725,3.043,3.2503,1271700.0],["2020-10-30",3.2207,3.2503,3.0356,3.1096,508700.0],["2020-11-02",3.1614,3.2503,2.9615,3.191,1119600.0],["2020-11-03",3.1762,3.2873,2.9837,3.0282,1184500.0],["2020-11-04",2.9541,3.0948,2.7986,2.9615,1068400.0],["2020-11-05",3.1466,3.3983,2.9319,3.3761,1500500.0],["2020-11-06",3.3687,3.3687,3.154,3.154,911100.0],["2020-11-09",3.3465,3.9536,3.3317,3.7685,2219700.0],["2020-11-10",3.85,4.1535,3.6723,4.0721,946100.0],["2020-11-11",4.1239,4.1461,3.8056,3.85,785000.0],["2020-11-12",3.7907,3.9388,3.7167,3.8278,945700.0],["2020-11-13",3.9166,4.1535,3.8648,3.924,1052200.0],["2020-11-16",4.1387,4.3312,4.0721,4.2276,994700.0],["2020-11-17",4.2276,4.4497,4.1091,4.4349,711800.0],["2020-11-18",4.4867,4.7236,4.3756,4.3756,1478500.0],["2020-11-19",4.5755,4.62,4.2646,4.5089,1255700.0],["2020-11-20",4.5089,4.5755,4.3905,4.3905,451500.0],["2020-11-23",4.4423,4.8865,4.4053,4.8125,1701700.0],["2020-11-24",5.0124,5.2345,4.9383,5.042,1259200.0],["2020-11-25",5.0494,5.3455,4.9383,5.2641,1179600.0],["2020-11-27",5.2641,5.427,4.9976,5.1679,562200.0],["2020-11-30",5.0642,5.1679,4.6792,4.7606,1267100.0],["2020-12-01",4.8791,4.9087,4.5163,4.5607,852300.0],["2020-12-02",4.4571,4.9013,4.4497,4.7754,1063300.0],["2020-12-03",4.8421,5.1975,4.7384,5.1086,1191300.0],["2020-12-04",5.2567,5.7083,5.1901,5.5603,1165700.0],["2020-12-07",5.5677,5.5973,5.2789,5.4196,876800.0],["2020-12-08",5.3678,5.775,5.3678,5.6269,1231300.0],["2020-12-09",5.7528,5.8934,5.1382,5.3011,2823000.0],["2020-12-10",5.2937,5.7157,5.1827,5.6121,998100.0],["2020-12-11",5.5158,5.5158,5.1901,5.2567,829700.0],["2020-12-14",5.3678,5.4344,4.9383,4.9828,949000.0],["2020-12-15",5.0642,5.1234,4.8495,5.0938,830500.0],["2020-12-16",5.1753,5.1753,4.8865,4.9161,858500.0],["2020-12-17",4.9457,5.005,4.5237,4.8643,1436500.0],["2020-12-18",4.8643,5.1827,4.8347,5.1234,1834500.0],["2020-12-21",4.9013,5.1308,4.7754,4.8717,855900.0],["2020-12-22",4.8643,4.9902,4.7532,4.8569,464000.0],["2020-12-23",4.8865,5.0198,4.8569,4.8791,514700.0],["2020-12-24",4.8643,4.9902,4.7977,4.8495,260600.0],["2020-12-28",4.9383,4.9383,4.4349,4.4793,1144700.0],["2020-12-29",4.4867,4.694,4.4275,4.6644,1366700.0],["2020-12-30",4.6422,4.694,4.4497,4.5755,782000.0],["2020-12-31",4.5163,4.731,4.4867,4.5978,615600.0],["2021-01-04",4.7458,4.7458,4.4719,4.5311,766500.0],["2021-01-05",4.5533,4.8717,4.5163,4.657,769600.0],["2021-01-06",4.7829,4.9383,4.5978,4.8865,987200.0],["2021-01-07",4.9383,5.1827,4.9087,5.079,1376100.0],["2021-01-08",5.2049,5.2049,4.8125,5.0198,908700.0],["2021-01-11",4.8347,5.0198,4.8125,4.8939,525600.0],["2021-01-12",4.9531,5.079,4.9309,4.9902,1075300.0],["2021-01-13",5.0124,5.0494,4.8199,4.9161,713200.0],["2021-01-14",4.9605,5.0864,4.8421,5.0272,727400.0],["2021-01-15",4.9605,4.9754,4.7532,4.8273,653500.0],["2021-01-19",4.8791,5.0642,4.7977,4.8865,783300.0],["2021-01-20",4.9754,4.9828,4.7088,4.7829,1013900.0],["2021-01-21",4.7829,4.8273,4.4867,4.5015,1464200.0],["2021-01-22",4.4793,4.4793,4.3238,4.4349,1192900.0],["2021-01-25",4.4423,4.5385,4.2942,4.4053,1442000.0],["2021-01-26",4.4497,4.583,4.346,4.3979,1497200.0],["2021-01-27",4.3905,4.4349,4.2424,4.309,1611400.0],["2021-01-28",4.3926,4.6282,4.3698,4.6206,1178000.0],["2021-01-29",4.5142,4.8334,4.4838,4.7346,1471800.0],["2021-02-01",4.8562,4.8562,4.6434,4.7042,1795700.0],["2021-02-02",4.727,4.8562,4.5066,4.5674,868200.0],["2021-02-03",4.613,4.7726,4.6054,4.7042,1062000.0],["2021-02-04",4.7498,4.9778,4.6966,4.8486,606500.0],["2021-02-05",4.879,5.2286,4.879,5.0918,1446500.0],["2021-02-08",5.1678,5.221,5.0386,5.0538,1217000.0],["2021-02-09",5.1374,5.1602,4.879,4.9094,713200.0],["2021-02-10",4.9094,5.1146,4.9018,5.107,817800.0],["2021-02-11",5.1146,5.3502,4.9778,5.259,901000.0],["2021-02-12",5.2894,5.525,5.1678,5.2058,908000.0],["2021-02-16",5.3578,5.5706,5.3274,5.4566,749400.0],["2021-02-17",5.411,5.6618,5.3274,5.4034,1163700.0],["2021-02-18",5.1526,5.601,5.0158,5.2818,1251200.0],["2021-02-19",5.3806,5.6466,5.3198,5.601,816000.0],["2021-02-22",5.5554,5.9961,5.5554,5.7757,1640100.0],["2021-02-23",5.7985,5.8517,5.373,5.7985,1231400.0],["2021-02-24",5.8669,6.4217,5.8517,6.0417,1915800.0],["2021-02-25",6.2621,6.5053,5.9049,6.2849,1514200.0],["2021-02-26",6.1253,6.4369,5.9125,5.9961,2484700.0],["2021-03-01",6.1329,6.6345,6.1253,6.5585,2836800.0],["2021-03-02",6.4977,6.8245,6.3305,6.8017,1566100.0],["2021-03-03",6.8017,7.1969,6.5661,6.6421,1782700.0],["2021-03-04",6.6801,7.0221,6.4977,6.7789,1419800.0],["2021-03-05",7.0069,7.1361,6.6421,6.8397,1201000.0],["2021-03-08",6.8853,7.1285,6.8245,6.8701,1383400.0],["2021-03-09",6.7865,6.8853,6.5661,6.5813,1007700.0],["2021-03-10",6.6345,6.8625,6.6193,6.8321,801300.0],["2021-03-11",6.8473,7.0525,6.7865,7.0069,1028400.0],["2021-03-12",7.0677,7.2957,7.0449,7.2653,688500.0],["2021-03-15",7.2273,7.3033,7.0069,7.2577,596600.0],["2021-03-16",7.1209,7.3185,7.0601,7.2729,1030700.0],["2021-03-17",7.3337,7.9037,7.2957,7.7821,2015800.0],["2021-03-18",7.7213,7.8201,7.1057,7.1513,1020500.0],["2021-03-19",7.1437,7.2957,6.9081,7.0221,1752700.0],["2021-03-22",7.1513,7.1513,6.7029,6.8473,724700.0],["2021-03-23",6.6953,6.7637,6.3533,6.3837,901300.0],["2021-03-24",6.5357,6.7105,6.3457,6.3685,577900.0],["2021-03-25",6.3229,6.6877,6.1861,6.6649,626900.0],["2021-03-26",6.6953,6.8929,6.6573,6.8549,529800.0],["2021-03-29",6.7105,7.0069,6.5965,6.8701,499800.0],["2021-03-30",6.9005,6.9537,6.7409,6.7941,208800.0],["2021-03-31",6.7941,7.2653,6.7105,7.0981,1135800.0],["2021-04-01",7.1285,7.2501,7.0145,7.1437,457600.0],["2021-04-05",7.1209,7.1209,6.8245,7.1057,559500.0],["2021-04-06",7.0297,7.2577,7.0297,7.2349,718500.0],["2021-04-07",7.2273,7.3337,7.1437,7.3261,737000.0],["2021-04-08",7.3033,7.4629,7.1969,7.4097,262800.0],["2021-04-09",7.4097,7.5845,7.0221,7.0905,794800.0],["2021-04-12",7.2197,7.3413,6.9993,7.0829,730600.0],["2021-04-13",7.0221,7.1057,6.8701,6.9917,329300.0],["2021-04-14",7.1209,7.2197,6.9689,7.1437,591600.0],["2021-04-15",7.1285,7.2501,7.0601,7.2501,422800.0],["2021-04-16",7.2577,7.2729,7.0221,7.0829,429600.0],["2021-04-19",7.0297,7.2349,6.9917,7.0525,346800.0],["2021-04-20",7.0069,7.0677,6.7333,6.9157,702500.0],["2021-04-21",6.7409,7.1665,6.6877,7.1437,516900.0],["2021-04-22",7.1741,7.1969,6.9917,7.0677,384200.0],["2021-04-23",7.0373,7.1741,7.0297,7.1133,736000.0],["2021-04-26",7.1133,7.2653,7.1133,7.1817,261500.0],["2021-04-27",7.1437,7.3261,7.1133,7.2045,497900.0],["2021-04-28",7.2273,7.3945,7.2273,7.3337,476100.0],["2021-04-29",7.3646,7.5035,7.2642,7.4726,486600.0],["2021-04-30",7.3877,7.4958,7.0944,7.0944,664800.0],["2021-05-03",7.1947,7.3105,7.0249,7.2333,697900.0],["2021-05-04",7.1638,7.2719,7.0789,7.1638,420100.0],["2021-05-05",7.1252,7.5575,7.0249,7.241,850700.0],["2021-05-06",7.2951,7.3414,7.0326,7.2256,612400.0],["2021-05-07",7.2179,7.4881,7.2024,7.241,485500.0],["2021-05-10",7.2642,7.8818,7.2488,7.4263,1590000.0],["2021-05-11",7.2565,7.7505,7.241,7.627,544100.0],["2021-05-12",7.6656,7.8586,7.3337,7.3568,649000.0],["2021-05-13",7.5421,7.6811,7.1561,7.3414,629200.0],["2021-05-14",7.4186,7.6039,7.1947,7.3568,1873500.0],["2021-05-17",7.2719,7.4495,7.2565,7.4418,775500.0],["2021-05-18",7.4418,7.5575,7.3568,7.4186,536300.0],["2021-05-19",7.3646,7.3646,7.1407,7.2102,667300.0],["2021-05-20",7.187,7.3414,7.1561,7.3105,466300.0],["2021-05-21",7.3337,7.5961,7.3105,7.573,433500.0],["2021-05-24",7.5807,7.5961,7.2951,7.4649,575100.0],["2021-05-25",7.4109,7.4881,7.2102,7.2565,521200.0],["2021-05-26",7.2565,7.3646,7.2102,7.3337,490900.0],["2021-05-27",7.2796,7.4032,7.2179,7.2719,336800.0],["2021-05-28",7.3337,7.3337,7.1252,7.2102,1020500.0],["2021-06-01",7.3414,7.7119,7.326,7.6579,868900.0],["2021-06-02",7.7197,8.1056,7.5112,7.9821,996100.0],["2021-06-03",7.9049,8.2214,7.8432,8.067,580300.0],["2021-06-04",8.0439,8.1211,7.8663,8.013,483800.0],["2021-06-07",7.9744,8.6769,7.9435,8.6383,909700.0],["2021-06-08",8.7078,9.0629,8.5534,8.9857,1186700.0],["2021-06-09",9.032,9.2018,8.9934,9.0243,867200.0],["2021-06-10",9.1864,9.5492,8.9934,9.5415,1019800.0],["2021-06-11",9.7036,9.8657,9.4952,9.6419,1259700.0],["2021-06-14",9.665,9.8426,9.4334,9.4411,1698500.0],["2021-06-15",9.5569,9.5569,8.7773,9.2096,1529200.0],["2021-06-16",9.2713,9.279,8.893,9.1092,812100.0],["2021-06-17",9.1169,9.1169,8.3295,8.6383,1018700.0],["2021-06-18",8.4916,8.5843,8.1983,8.3295,2263400.0],["2021-06-21",8.4916,8.7541,8.4221,8.6383,826200.0],["2021-06-22",8.5302,8.7155,8.2986,8.6537,771000.0],["2021-06-23",8.7001,8.893,8.6537,8.6692,520400.0],["2021-06-24",8.6923,8.785,8.5843,8.7618,329300.0],["2021-06-25",8.7773,8.7773,8.4607,8.6769,703100.0],["2021-06-28",8.7078,8.7078,8.2446,8.5148,620400.0],["2021-06-29",8.6151,8.6151,8.4685,8.4762,187700.0],["2021-06-30",8.4762,9.0783,8.453,8.9625,358400.0],["2021-07-01",9.032,9.1864,8.9394,9.1401,545700.0],["2021-07-02",9.2018,9.2559,8.9239,9.2482,268200.0],["2021-07-06",9.2173,9.2173,8.6769,8.8081,508200.0],["2021-07-07",8.8004,8.8853,8.4067,8.6229,356100.0],["2021-07-08",8.3604,8.6769,8.2369,8.4221,359000.0],["2021-07-09",8.4839,8.8004,8.4839,8.7232,320400.0],["2021-07-12",8.5997,8.8004,8.5765,8.6846,353000.0],["2021-07-13",8.5843,8.7618,8.4607,8.4607,453300.0],["2021-07-14",8.5534,8.6229,8.2214,8.3295,531700.0],["2021-07-15",8.206,8.453,8.1442,8.2523,503700.0],["2021-07-16",8.3758,8.3836,7.9204,8.0516,808200.0],["2021-07-19",7.8123,7.8123,7.3337,7.4109,1074000.0],["2021-07-20",7.4881,7.7274,7.3646,7.6425,468800.0],["2021-07-21",7.7814,8.1365,7.5653,7.6116,847500.0],["2021-07-22",7.6502,7.7274,7.38,7.6193,551100.0],["2021-07-23",7.6039,7.7505,7.2951,7.7505,736300.0],["2021-07-26",7.6811,8.1211,7.6811,8.0825,326200.0],["2021-07-27",8.0362,8.0825,7.6733,7.6811,600400.0],["2021-07-28",7.7505,7.9204,7.6425,7.7814,775100.0],["2021-07-29",7.8676,8.1105,7.8676,8.0714,340000.0],["2021-07-30",7.9538,8.1497,7.8206,7.8519,193000.0],["2021-08-02",7.7736,8.04,7.7736,7.8284,544200.0],["2021-08-03",7.8284,7.9617,7.7187,7.9146,761400.0],["2021-08-04",7.0918,7.3739,6.4101,6.9664,2524100.0],["2021-08-05",7.0918,7.1937,6.794,6.9038,1055100.0],["2021-08-06",6.9038,6.9038,6.4493,6.5354,1473900.0],["2021-08-09",6.5825,6.8019,6.3866,6.3944,1593400.0],["2021-08-10",6.5354,6.606,6.3474,6.5511,927300.0],["2021-08-11",6.6452,6.8724,6.5746,6.6843,397500.0],["2021-08-12",6.6765,6.8567,6.5355,6.7862,439100.0],["2021-08-13",6.7549,6.7862,6.5354,6.6216,567700.0],["2021-08-16",6.5433,6.6765,6.4257,6.4806,1035400.0],["2021-08-17",6.4493,6.5433,6.3474,6.4728,354700.0],["2021-08-18",6.4179,6.4649,6.2063,6.2142,820000.0],["2021-08-19",6.1515,6.1828,5.8694,6.0183,838500.0],["2021-08-20",5.9242,6.2063,5.9242,6.175,486700.0],["2021-08-23",6.4101,6.4728,6.175,6.1985,789400.0],["2021-08-24",6.3317,6.5511,6.2925,6.4101,738000.0],["2021-08-25",6.4179,6.8646,6.4179,6.6922,902700.0],["2021-08-26",6.7157,6.7157,6.2377,6.269,851600.0],["2021-08-27",6.2769,6.6452,6.2455,6.4806,620800.0],["2021-08-30",6.5041,6.5746,6.222,6.2455,659600.0],["2021-08-31",6.222,6.4728,6.1515,6.1828,891500.0],["2021-09-01",6.2533,6.3317,6.128,6.2377,373300.0],["2021-09-02",6.269,6.6373,6.2142,6.4806,597800.0],["2021-09-03",6.5354,6.6452,6.3552,6.3552,292300.0],["2021-09-07",6.316,6.5355,6.2377,6.2533,305900.0],["2021-09-08",6.3082,6.4022,6.1593,6.2612,384700.0],["2021-09-09",6.2063,6.3631,6.1515,6.2612,643300.0],["2021-09-10",6.3474,6.3787,6.2298,6.2298,494900.0],["2021-09-13",6.2925,6.5746,6.269,6.5433,617900.0],["2021-09-14",6.5511,6.6765,6.4179,6.4571,595100.0],["2021-09-15",6.5354,6.6295,6.4257,6.5198,684600.0],["2021-09-16",6.5041,6.9978,6.4493,6.9273,1223500.0],["2021-09-17",6.8724,6.9743,6.6373,6.7392,1981000.0],["2021-09-20",6.4963,6.7078,6.3474,6.3866,2019500.0],["2021-09-21",6.4101,6.7078,6.3787,6.6452,797500.0],["2021-09-22",6.7235,7.2642,6.7157,6.9429,1260600.0],["2021-09-23",6.9586,7.0762,6.8254,7.0135,826400.0],["2021-09-24",6.9586,7.0526,6.7705,6.8411,613100.0],["2021-09-27",6.8881,7.4445,6.8881,7.3739,1432500.0],["2021-09-28",7.3896,7.5385,7.2407,7.3818,1045700.0],["2021-09-29",7.3426,7.6247,7.2799,7.5698,784200.0],["2021-09-30",7.562,8.0322,7.5307,7.8128,3803500.0],["2021-10-01",7.8049,8.4788,7.8049,7.9381,1582000.0],["2021-10-04",8.0087,8.3926,7.9852,8.3926,1436300.0],["2021-10-05",8.4083,8.8471,8.3926,8.6042,1492900.0],["2021-10-06",8.4475,8.6277,8.1262,8.2986,624400.0],["2021-10-07",8.2986,8.6826,8.2359,8.5807,1436300.0],["2021-10-08",8.6356,8.949,8.6356,8.9333,1983000.0],["2021-10-11",9.0822,9.3095,9.0509,9.1763,1069000.0],["2021-10-12",9.2155,9.38,8.9804,9.1057,1783500.0],["2021-10-13",9.0666,9.1763,8.6983,8.9333,1119200.0],["2021-10-14",8.8707,9.1606,8.7374,9.0901,929900.0],["2021-10-15",9.2233,9.286,9.0431,9.0744,612400.0],["2021-10-18",9.0901,9.1684,8.5964,8.7453,978100.0],["2021-10-19",8.761,8.8001,8.3535,8.5024,1057100.0],["2021-10-20",8.4162,8.6277,8.3613,8.6277,907600.0],["2021-10-21",8.4867,8.7061,8.4553,8.6983,777700.0],["2021-10-22",8.7061,8.7845,8.5415,8.6669,875900.0],["2021-10-25",8.7531,8.9569,8.6042,8.8942,1724400.0],["2021-10-26",8.9098,9.2546,8.855,9.0274,2161500.0],["2021-10-27",9.0117,9.2076,8.8001,8.8628,970500.0],["2021-10-28",8.839,8.9899,8.7437,8.9264,2828300.0],["2021-10-29",9.0137,9.0455,8.3546,8.6563,1634400.0],["2021-11-01",8.6484,8.9105,8.6484,8.839,846600.0],["2021-11-02",8.8946,8.9025,8.4816,8.5769,1614400.0],["2021-11-03",8.4181,8.6325,8.3863,8.6007,1053200.0],["2021-11-04",8.6881,9.2599,8.6246,9.0137,1828300.0],["2021-11-05",8.9343,9.244,8.8787,9.1328,344500.0],["2021-11-08",9.1567,9.8317,9.0852,9.8158,904800.0],["2021-11-09",9.8396,10.7053,9.8317,10.4591,2291900.0],["2021-11-10",10.3241,10.6179,10.062,10.2129,932700.0],["2021-11-11",10.197,10.3876,10.0858,10.2923,432000.0],["2021-11-12",10.3161,10.4511,10.1414,10.3479,296100.0],["2021-11-15",9.7999,10.1017,9.6332,9.9905,774300.0],["2021-11-16",10.1097,10.3241,9.8396,10.1176,725800.0],["2021-11-17",9.9746,10.3479,9.7205,9.8238,489300.0],["2021-11-18",9.8238,9.9985,9.6649,9.8793,460800.0],["2021-11-19",9.7205,9.8873,9.4187,9.5537,665000.0],["2021-11-22",9.2837,9.5855,9.2678,9.4346,511800.0],["2021-11-23",9.3631,9.7364,9.3076,9.5458,374500.0],["2021-11-24",9.387,9.5458,8.9422,9.109,979600.0],["2021-11-26",8.696,8.8946,8.2275,8.8787,486800.0],["2021-11-29",8.9819,9.0852,8.2037,8.3704,1468900.0],["2021-11-30",8.1322,8.426,7.9654,8.0131,2522800.0],["2021-12-01",8.3943,8.6643,7.9019,8.021,816500.0],["2021-12-02",8.1798,8.6643,8.021,8.5134,629400.0],["2021-12-03",8.6881,8.9105,8.4102,8.5372,387000.0],["2021-12-06",8.6802,8.7596,8.3784,8.3863,559500.0],["2021-12-07",8.5134,8.7358,8.4499,8.4657,646400.0],["2021-12-08",8.5134,8.8152,8.3863,8.6166,477300.0],["2021-12-09",8.5769,8.7119,8.4499,8.5134,481200.0],["2021-12-10",8.4181,8.5134,8.1084,8.2037,502000.0],["2021-12-13",8.0766,8.2831,7.8304,8.0131,654500.0],["2021-12-14",8.029,8.029,7.5922,7.6239,432400.0],["2021-12-15",7.7113,8.0131,7.1792,7.8781,727400.0],["2021-12-16",8.1163,8.3625,7.9575,8.2037,676600.0],["2021-12-17",8.2037,8.2434,7.9019,8.0131,1317400.0],["2021-12-20",7.7669,7.9416,7.6795,7.7669,528100.0],["2021-12-21",7.8542,8.1481,7.7986,7.9575,534000.0],["2021-12-22",7.9495,8.2831,7.7986,8.2116,468300.0],["2021-12-23",8.1401,8.426,8.1401,8.3466,418900.0],["2021-12-27",8.3228,8.6008,8.1322,8.569,369400.0],["2021-12-28",8.561,8.6563,8.3546,8.4578,318900.0],["2021-12-29",8.3625,8.5134,8.2593,8.4737,584300.0],["2021-12-30",8.4181,8.6405,8.3387,8.4181,213800.0],["2021-12-31",8.3387,8.5134,8.2831,8.5055,204400.0],["2022-01-03",8.6246,9.0217,8.4816,8.9978,367600.0],["2022-01-04",9.1328,9.2996,9.0137,9.1328,593800.0],["2022-01-05",9.1249,9.2361,8.7516,8.8549,393800.0],["2022-01-06",8.8549,9.2917,8.8549,9.1487,608500.0],["2022-01-07",9.1249,9.6411,9.1249,9.4108,788400.0],["2022-01-10",9.4267,9.5776,8.9343,9.4267,818600.0],["2022-01-11",9.522,9.8079,9.4426,9.7205,689500.0],["2022-01-12",9.8079,9.9111,9.3314,9.6332,797300.0],["2022-01-13",9.4982,9.5696,8.9899,9.0534,1131300.0],["2022-01-14",9.0534,9.2599,8.9343,9.0058,443000.0],["2022-01-18",9.0058,9.4823,8.8311,8.8787,965100.0],["2022-01-19",8.9105,9.0375,8.7993,8.8866,935900.0],["2022-01-20",8.8549,9.1567,8.7834,8.839,760800.0],["2022-01-21",8.7358,8.8072,8.4102,8.561,899200.0],["2022-01-24",8.3149,8.4816,7.7113,8.4578,831200.0],["2022-01-25",8.3307,8.7596,8.1957,8.7119,310600.0],["2022-01-26",9.0534,9.0534,8.2672,8.3943,497400.0],["2022-01-27",8.5849,8.7358,8.2672,8.5213,664700.0],["2022-01-28",8.4488,8.8677,8.2797,8.8596,502800.0],["2022-01-31",8.8516,9.1898,8.7871,9.0932,723200.0],["2022-02-01",9.0851,9.4234,8.8918,9.4073,505500.0],["2022-02-02",9.3429,9.657,9.2704,9.6086,790100.0],["2022-02-03",9.4637,9.6167,9.3992,9.512,415600.0],["2022-02-04",9.6248,9.6731,9.4476,9.5845,445600.0],["2022-02-07",9.5925,9.7858,9.4637,9.657,654500.0],["2022-02-08",9.5523,9.7134,9.3026,9.665,666800.0],["2022-02-09",9.657,9.8986,9.6086,9.8583,659800.0],["2022-02-10",9.7456,10.0436,9.4153,9.5362,905100.0],["2022-02-11",9.5764,9.9791,9.512,9.8181,1232400.0],["2022-02-14",9.7939,9.9469,9.2945,9.3268,638400.0],["2022-02-15",9.1898,9.4153,8.7791,9.0368,701300.0],["2022-02-16",9.0449,9.3831,8.8918,9.2059,904500.0],["2022-02-17",9.0207,9.665,8.6985,9.214,1918300.0],["2022-02-18",9.1657,9.4878,8.8677,8.9079,795700.0],["2022-02-22",9.0207,9.1093,8.5938,8.7791,576900.0],["2022-02-23",8.8596,8.9482,8.6341,8.7871,339200.0],["2022-02-24",8.7469,8.8354,8.5536,8.7549,606700.0],["2022-02-25",8.7952,9.1173,8.7307,9.0932,643500.0],["2022-02-28",9.1657,9.657,9.0771,9.6248,1465700.0],["2022-03-01",9.6811,9.6972,9.3509,9.6731,578000.0],["2022-03-02",9.7456,9.9067,9.5523,9.657,656900.0],["2022-03-03",9.657,9.9711,9.5281,9.802,1021000.0],["2022-03-04",9.7617,10.0516,9.6328,9.8664,776200.0],["2022-03-07",10.0033,10.1322,9.5684,9.9389,1021100.0],["2022-03-08",10.2208,10.8248,9.9389,9.955,4230300.0],["2022-03-09",9.6248,9.9791,9.2623,9.8905,1530800.0],["2022-03-10",9.8905,10.2449,9.8422,10.1,1259900.0],["2022-03-11",10.0033,10.3013,9.5281,9.6167,1074800.0],["2022-03-14",9.5442,9.6972,9.1818,9.2623,1113400.0],["2022-03-15",9.0126,9.3831,8.8596,8.9643,655400.0],["2022-03-16",9.0126,9.1818,8.7388,8.9885,635600.0],["2022-03-17",9.061,9.4556,9.061,9.3268,345200.0],["2022-03-18",9.3187,9.4073,9.1415,9.3831,679900.0],["2022-03-21",9.3751,9.8744,9.3429,9.8342,300300.0],["2022-03-22",9.7778,10.0677,9.657,9.8583,410000.0],["2022-03-23",9.963,10.0597,9.7375,9.81,355300.0],["2022-03-24",9.81,10.0355,9.7617,10.0355,372800.0],["2022-03-25",9.9469,10.2771,9.9308,10.0758,382600.0],["2022-03-28",9.9389,10.1,9.6811,10.0033,520000.0],["2022-03-29",9.9067,10.2369,9.7778,9.963,436600.0],["2022-03-30",10.0597,10.0677,9.5523,9.5845,270000.0],["2022-03-31",9.4878,9.6892,9.4315,9.4315,179800.0],["2022-04-01",9.4315,9.7536,9.3831,9.4717,993000.0],["2022-04-04",9.4395,9.7778,9.1818,9.7536,560900.0],["2022-04-05",9.8181,10.0919,9.7375,10.0758,758800.0],["2022-04-06",10.1886,10.406,10.0033,10.2288,841700.0],["2022-04-07",10.3255,10.3255,9.7134,9.9308,342400.0],["2022-04-08",9.9711,10.1161,9.7939,10.0677,286500.0],["2022-04-11",9.9308,9.9872,9.6248,9.7134,300200.0],["2022-04-12",9.81,10.1805,9.802,10.1483,487400.0],["2022-04-13",10.1563,10.3899,10.0114,10.1805,755300.0],["2022-04-14",10.0758,10.5188,10.0758,10.2933,481000.0],["2022-04-18",10.5107,10.5188,10.0677,10.0758,293900.0],["2022-04-19",10.0516,10.3094,9.9147,10.2127,389800.0],["2022-04-20",10.253,10.5429,10.1,10.4704,266000.0],["2022-04-21",10.4624,10.7443,10.1886,10.2208,404300.0],["2022-04-22",10.261,10.261,9.7617,9.7617,307000.0],["2022-04-25",9.7134,9.7134,8.7952,9.214,434700.0],["2022-04-26",9.2059,9.2543,8.6824,8.7066,295500.0],["2022-04-27",8.6663,9.069,8.6502,8.9563,269600.0],["2022-04-28",9.1849,9.2583,8.8909,9.1767,257600.0],["2022-04-29",8.9563,9.2828,8.8665,8.9644,224400.0],["2022-05-02",8.9563,9.0134,8.4256,8.9236,513600.0],["2022-05-03",8.9481,9.4053,8.8011,9.2828,419600.0],["2022-05-04",9.4869,10.0748,9.3155,10.0748,458600.0],["2022-05-05",10.0095,10.0421,9.2583,9.8625,475400.0],["2022-05-06",9.8952,10.1156,9.6012,10.0911,282100.0],["2022-05-09",9.7809,9.985,9.0297,9.1604,423800.0],["2022-05-10",9.2338,9.4135,8.5889,8.6623,396800.0],["2022-05-11",8.7522,9.0052,8.2949,8.3358,664400.0],["2022-05-12",8.2378,8.5236,8.05,8.1235,743300.0],["2022-05-13",8.3358,8.6623,8.2541,8.548,622000.0],["2022-05-16",8.5317,8.9236,8.5317,8.8665,210800.0],["2022-05-17",8.9399,9.389,8.8665,9.2257,254300.0],["2022-05-18",9.193,9.2094,8.7766,9.0542,392900.0],["2022-05-19",8.8909,9.0787,8.744,8.8991,272100.0],["2022-05-20",8.9481,9.2502,8.9481,9.1685,330300.0],["2022-05-23",9.2992,9.6502,9.1849,9.5604,375000.0],["2022-05-24",9.4298,9.5359,9.2012,9.3563,373000.0],["2022-05-25",9.4053,9.8298,9.4053,9.6747,417700.0],["2022-05-26",9.6992,9.9931,9.6502,9.691,333100.0],["2022-05-27",9.8217,10.287,9.6992,10.0911,388800.0],["2022-05-31",10.0666,10.3687,9.9033,9.9931,663100.0],["2022-06-01",9.8543,10.336,9.7155,10.2952,472800.0],["2022-06-02",10.1972,10.3524,10.1727,10.3115,180700.0],["2022-06-03",10.2136,10.2789,10.0829,10.1319,151100.0],["2022-06-06",10.2626,10.4748,10.1483,10.4748,220500.0],["2022-06-07",10.3605,10.4667,10.2626,10.385,229500.0],["2022-06-08",10.4013,10.4013,9.9686,10.2381,297900.0],["2022-06-09",10.1483,10.5728,10.0993,10.483,292600.0],["2022-06-10",10.2462,10.3605,9.9196,10.0503,241000.0],["2022-06-13",9.7972,9.8462,9.0624,9.1359,973500.0],["2022-06-14",9.2175,9.3155,8.5317,8.548,969200.0],["2022-06-15",8.5317,8.7195,8.1562,8.295,1128600.0],["2022-06-16",8.1317,8.1562,7.503,7.6908,834000.0],["2022-06-17",7.7153,7.7724,7.1193,7.4377,1148900.0],["2022-06-21",7.5928,8.1235,7.5602,7.8214,585800.0],["2022-06-22",7.454,7.454,7.1111,7.2336,854700.0],["2022-06-23",7.3234,7.3479,6.5723,6.6784,684300.0],["2022-06-24",6.858,7.005,6.6539,6.6866,382900.0],["2022-06-27",6.7437,7.0866,6.6049,6.956,619500.0],["2022-06-28",7.1438,7.3152,6.8499,6.8907,635000.0],["2022-06-29",6.9478,7.0866,6.5804,6.5886,628400.0],["2022-06-30",6.5315,6.6131,6.213,6.5478,849700.0],["2022-07-01",6.5559,6.8825,6.458,6.8335,401500.0],["2022-07-05",6.7111,6.7764,6.4498,6.6866,986000.0],["2022-07-06",6.5886,6.7682,6.3682,6.5396,823400.0],["2022-07-07",6.7519,7.1275,6.7437,6.907,746400.0],["2022-07-08",6.9397,6.9805,6.5315,6.6947,820000.0],["2022-07-11",6.6213,6.6784,6.3845,6.5315,820500.0],["2022-07-12",6.3927,6.5886,6.3682,6.4172,347800.0],["2022-07-13",6.4008,6.7437,6.4008,6.7356,826900.0],["2022-07-14",6.5478,6.6294,6.4253,6.5233,289000.0],["2022-07-15",6.6703,6.6703,6.4988,6.5968,202400.0],["2022-07-18",6.7111,6.8662,6.5886,6.7029,708600.0],["2022-07-19",6.7356,6.8744,6.6458,6.8335,217600.0],["2022-07-20",6.8254,6.8989,6.6213,6.7601,472300.0],["2022-07-21",6.6784,6.7192,6.5233,6.6702,187600.0],["2022-07-22",6.6294,6.7846,6.4825,6.5396,206900.0],["2022-07-25",6.6213,6.9233,6.5396,6.8009,675600.0],["2022-07-26",6.8335,7.0295,6.809,6.8254,474400.0],["2022-07-27",6.9315,7.2662,6.7846,7.103,1277600.0],["2022-07-28",7.4851,8.4737,7.4685,8.3076,1909300.0],["2022-07-29",8.4737,8.6731,8.266,8.2992,1798400.0],["2022-08-01",8.3823,8.5568,8.05,8.5319,734600.0],["2022-08-02",8.4322,8.5983,8.2992,8.5152,454700.0],["2022-08-03",8.5568,8.6315,8.1912,8.1912,512200.0],["2022-08-04",8.2328,8.3159,7.7343,7.7842,680500.0],["2022-08-05",7.8673,8.0002,7.618,7.942,448000.0],["2022-08-08",8.0168,8.3823,8.0168,8.1746,718800.0],["2022-08-09",8.2245,8.4488,8.2245,8.3574,251900.0],["2022-08-10",8.4322,8.6565,8.3491,8.5402,586200.0],["2022-08-11",8.6897,8.9472,8.5568,8.6731,595900.0],["2022-08-12",8.7063,8.7562,8.4405,8.6731,507300.0],["2022-08-15",8.3408,8.7728,8.2577,8.7229,396500.0],["2022-08-16",8.7312,9.2214,8.7312,9.1965,434200.0],["2022-08-17",9.1134,9.2214,8.8974,9.0968,476000.0],["2022-08-18",9.2214,10.102,9.1466,9.6617,583800.0],["2022-08-19",9.4374,9.8694,9.4125,9.6118,509600.0],["2022-08-22",9.5537,9.9109,9.4291,9.6285,728200.0],["2022-08-23",9.8029,10.2515,9.6617,10.1851,537200.0],["2022-08-24",10.2183,10.5091,10.0771,10.4675,575100.0],["2022-08-25",10.5174,10.6254,10.2515,10.5755,551600.0],["2022-08-26",10.4758,10.4758,10.0688,10.1851,533400.0],["2022-08-29",10.0604,10.1851,9.9192,10.0604,453700.0],["2022-08-30",9.9275,10.0688,9.5703,9.5703,459800.0],["2022-08-31",9.3792,9.8611,9.346,9.6201,500500.0],["2022-09-01",9.5869,9.7365,9.0968,9.3875,476300.0],["2022-09-02",9.6866,9.778,9.4623,9.5786,261400.0],["2022-09-06",9.6285,9.6285,9.2712,9.3543,335700.0],["2022-09-07",9.1715,9.6368,9.1715,9.6368,397200.0],["2022-09-08",9.5869,9.7614,9.3626,9.7614,516700.0],["2022-09-09",9.8943,10.0854,9.7946,9.994,805200.0],["2022-09-12",10.0106,10.2266,9.9774,10.2266,227400.0],["2022-09-13",10.0604,10.2515,9.778,9.8445,256000.0],["2022-09-14",9.8445,10.2764,9.8445,10.0272,234200.0],["2022-09-15",9.8694,10.0355,9.6118,9.6285,320600.0],["2022-09-16",9.4789,9.5288,9.2878,9.4125,786700.0],["2022-09-19",9.2546,9.6451,9.238,9.5952,151900.0],["2022-09-20",9.4872,9.7115,9.3294,9.7032,189300.0],["2022-09-21",9.8112,9.8777,9.2712,9.3128,180000.0],["2022-09-22",9.3294,9.4208,8.7728,8.9057,462100.0],["2022-09-23",8.6482,8.6482,8.0749,8.2328,467900.0],["2022-09-26",8.3242,8.3574,7.6014,7.6346,749300.0],["2022-09-27",7.7925,8.05,7.7094,7.7343,843100.0],["2022-09-28",7.7925,8.1912,7.7842,7.9171,1419700.0],["2022-09-29",7.8257,7.834,7.4851,7.6845,393600.0],["2022-09-30",7.618,7.8839,7.5516,7.6429,462000.0],["2022-10-03",7.9586,8.0916,7.8008,7.8756,748300.0],["2022-10-04",8.0999,8.698,8.0833,8.3491,998400.0],["2022-10-05",8.266,8.5651,8.0666,8.4654,646000.0],["2022-10-06",8.3989,8.7395,8.3989,8.4156,325900.0],["2022-10-07",8.3823,8.4903,8.2826,8.4322,436700.0],["2022-10-10",8.4322,8.5485,8.1165,8.1331,237400.0],["2022-10-11",8.0334,8.5734,7.9586,8.5069,361600.0],["2022-10-12",8.4072,8.7146,8.2992,8.6066,363700.0],["2022-10-13",8.482,8.8309,8.482,8.7146,247800.0],["2022-10-14",8.7146,8.7728,8.1996,8.2826,270400.0],["2022-10-17",8.3408,8.7063,8.3408,8.3989,588200.0],["2022-10-18",8.4239,9.1965,8.3823,8.7811,2670000.0],["2022-10-19",8.6814,8.8143,8.2909,8.3076,455300.0],["2022-10-20",8.3076,8.6066,8.2328,8.4239,1003900.0],["2022-10-21",8.5734,8.59,8.374,8.4488,475600.0],["2022-10-24",8.4737,8.6482,8.3989,8.482,457300.0],["2022-10-25",8.4322,8.6399,8.4072,8.4903,881500.0],["2022-10-26",8.59,8.9805,8.3906,8.9805,974800.0],["2022-10-27",9.562,9.778,9.1549,9.4955,720000.0],["2022-10-28",9.5124,9.7986,9.1672,9.7817,935900.0],["2022-10-31",9.7228,10.009,9.6134,9.6723,828400.0],["2022-11-01",9.8659,9.9249,9.6471,9.6555,923800.0],["2022-11-02",9.5545,9.5629,9.1083,9.1588,1097700.0],["2022-11-03",9.0157,9.3524,9.0157,9.2514,778000.0],["2022-11-04",9.3945,9.6134,9.3103,9.4282,379600.0],["2022-11-07",9.4703,9.5545,9.3945,9.4282,318700.0],["2022-11-08",9.4955,9.6892,9.3103,9.5713,546400.0],["2022-11-09",9.4366,9.5376,9.2682,9.3103,522100.0],["2022-11-10",9.504,9.5124,9.1336,9.2514,1009400.0],["2022-11-11",9.3693,9.4366,8.9484,9.0073,478800.0],["2022-11-14",9.0073,9.4871,8.9652,9.2598,787300.0],["2022-11-15",9.3272,9.3777,8.982,9.0073,1077700.0],["2022-11-16",9.0073,9.2177,8.9399,9.1757,378900.0],["2022-11-17",8.9989,9.1672,8.881,8.9063,317200.0],["2022-11-18",8.8389,8.8894,8.6537,8.8221,338100.0],["2022-11-21",8.6874,8.6874,8.4096,8.6621,541900.0],["2022-11-22",8.6285,8.9989,8.4685,8.982,422700.0],["2022-11-23",8.7716,8.8642,8.5696,8.6032,253200.0],["2022-11-25",8.418,8.6958,8.3928,8.5864,185400.0],["2022-11-28",8.4264,8.6874,8.4264,8.4854,258500.0],["2022-11-29",8.6116,8.8137,8.519,8.6706,402800.0],["2022-11-30",8.7042,9.1504,8.6706,8.8979,1017700.0],["2022-12-01",8.8979,9.0915,8.7463,8.7547,1564900.0],["2022-12-02",8.7632,8.8979,8.6706,8.6706,460400.0],["2022-12-05",8.6874,8.7968,8.4601,8.5527,1056600.0],["2022-12-06",8.4517,8.6116,8.1739,8.2833,694000.0],["2022-12-07",8.2497,8.578,8.2076,8.2328,573100.0],["2022-12-08",8.3002,8.4854,8.2749,8.2749,266900.0],["2022-12-09",8.2076,8.317,7.9382,8.1655,901400.0],["2022-12-12",8.1823,8.3423,8.1234,8.2497,630300.0],["2022-12-13",8.418,8.5527,8.115,8.216,1520600.0],["2022-12-14",8.2412,8.2749,8.1402,8.1571,701400.0],["2022-12-15",8.0813,8.1823,8.0392,8.115,735000.0],["2022-12-16",7.9971,8.3507,7.9887,8.3254,1763700.0],["2022-12-19",8.3254,8.3338,7.8624,7.9382,697400.0],["2022-12-20",7.8288,8.0224,7.8288,7.8709,291100.0],["2022-12-21",7.9635,8.1739,7.8793,7.9382,592300.0],["2022-12-22",7.8877,7.8877,7.6688,7.7025,466700.0],["2022-12-23",7.6604,7.9129,7.6604,7.7867,438000.0],["2022-12-27",7.8288,8.1402,7.6772,7.9382,1475500.0],["2022-12-28",7.9045,7.9971,7.8119,7.9466,362700.0],["2022-12-29",7.8961,8.317,7.8961,8.2918,231800.0],["2022-12-30",8.1992,8.6285,8.0981,8.5948,379700.0],["2023-01-03",8.5527,8.5527,8.0224,8.1907,327300.0],["2023-01-04",8.115,8.5527,8.115,8.5275,327700.0],["2023-01-05",8.5443,8.679,8.4349,8.6116,238400.0],["2023-01-06",8.6706,9.1336,8.5864,9.1251,453400.0],["2023-01-09",9.1841,9.3356,9.1336,9.3272,400200.0],["2023-01-10",9.3608,9.3608,8.8979,8.9063,497900.0],["2023-01-11",8.9063,9.1504,8.8979,8.9989,163600.0],["2023-01-12",9.1251,9.2935,9.0662,9.243,173600.0],["2023-01-13",9.1504,9.2935,9.1336,9.2346,94600.0],["2023-01-17",9.3103,9.3945,9.243,9.2935,97900.0],["2023-01-18",9.4029,9.4198,8.9063,8.9147,194800.0],["2023-01-19",8.9147,9.4114,8.9147,9.3524,254500.0],["2023-01-20",9.344,9.7228,9.2598,9.7228,257100.0],["2023-01-23",9.7481,10.0511,9.6134,9.6134,1049600.0],["2023-01-24",9.6218,9.8659,9.445,9.7144,228100.0],["2023-01-25",9.6218,9.8238,9.445,9.8154,212200.0],["2023-01-26",9.6807,9.9754,9.5965,9.9754,234100.0],["2023-01-27",9.9249,10.0511,9.7649,9.9754,227500.0],["2023-01-30",9.694,9.9072,9.4809,9.4979,367300.0],["2023-01-31",9.5405,9.6684,9.4382,9.6258,380200.0],["2023-02-01",9.4809,9.7111,9.4468,9.6514,545400.0],["2023-02-02",9.4723,9.7963,9.4723,9.677,330500.0],["2023-02-03",9.7452,9.8048,9.515,9.5746,320600.0],["2023-02-06",9.4894,9.9839,9.4894,9.9498,481600.0],["2023-02-07",9.8645,9.9924,9.515,9.6002,413600.0],["2023-02-08",9.5746,9.6428,9.046,9.2762,594800.0],["2023-02-09",9.3785,9.4126,9.1313,9.3871,423900.0],["2023-02-10",9.5064,9.7622,9.4468,9.7366,239500.0],["2023-02-13",9.7452,10.018,9.6258,9.6343,195900.0],["2023-02-14",9.6599,10.0862,9.6428,10.035,378400.0],["2023-02-15",10.0095,10.1203,9.7025,9.7793,278300.0],["2023-02-16",9.6343,9.856,9.4212,9.5832,265900.0],["2023-02-17",9.6514,9.6514,9.2677,9.353,246000.0],["2023-02-21",9.2166,9.4382,9.208,9.2848,146300.0],["2023-02-22",9.9242,10.18,9.677,9.9668,382500.0],["2023-02-23",9.9839,10.018,9.6343,9.677,362900.0],["2023-02-24",9.6258,9.9242,9.4979,9.8731,235400.0],["2023-02-27",9.8645,9.9754,9.8389,9.8816,175800.0],["2023-02-28",9.9072,10.0777,9.8304,9.8645,998500.0],["2023-03-01",9.8986,10.0606,9.8901,9.8986,293000.0],["2023-03-02",9.8986,10.2056,9.8219,10.0947,544100.0],["2023-03-03",10.0691,10.359,10.018,10.1288,317200.0],["2023-03-06",10.1544,10.3164,10.1118,10.2056,232000.0],["2023-03-07",10.1288,10.2908,10.0862,10.1374,259200.0],["2023-03-08",10.18,10.2056,9.9498,10.0436,411600.0],["2023-03-09",10.0862,10.2397,9.9583,9.9668,767300.0],["2023-03-10",9.9754,10.0777,9.7452,9.8048,359600.0],["2023-03-13",9.694,9.9668,9.5064,9.8304,252100.0],["2023-03-14",9.856,10.0436,9.7196,9.7707,177200.0],["2023-03-15",9.532,9.8816,8.9522,9.8816,995400.0],["2023-03-16",9.8816,9.9413,9.4212,9.9413,457700.0],["2023-03-17",9.9583,9.9583,9.4041,9.4894,632900.0],["2023-03-20",9.4809,9.677,9.3189,9.3444,196700.0],["2023-03-21",9.4468,9.6855,9.37,9.5491,625800.0],["2023-03-22",9.4723,9.7111,9.353,9.3615,267900.0],["2023-03-23",9.3103,9.4468,8.7817,8.8414,539700.0],["2023-03-24",8.7817,9.2251,8.7135,9.1228,321200.0],["2023-03-27",9.1995,9.4809,9.1654,9.37,217700.0],["2023-03-28",9.37,9.6514,9.2592,9.5064,260400.0],["2023-03-29",9.6002,9.6002,9.3444,9.5661,151000.0],["2023-03-30",9.5746,9.6514,9.4723,9.4894,247400.0],["2023-03-31",9.5746,9.6514,9.4297,9.6002,175500.0],["2023-04-03",9.7963,9.9839,9.6429,9.9668,246500.0],["2023-04-04",9.9327,9.9668,9.5832,9.6343,224100.0],["2023-04-05",9.5746,9.9072,9.5746,9.7622,121700.0],["2023-04-06",9.7452,9.7452,9.5235,9.5491,275800.0],["2023-04-10",9.5235,9.7878,9.4894,9.5491,520500.0],["2023-04-11",9.532,9.694,9.5235,9.6343,182800.0],["2023-04-12",9.5576,9.7537,9.4809,9.5235,119400.0],["2023-04-13",9.4723,9.6599,9.4297,9.4553,121600.0],["2023-04-14",9.4468,9.5746,9.3103,9.37,140500.0],["2023-04-17",9.3785,9.7111,9.3785,9.6599,243500.0],["2023-04-18",9.6258,9.7281,9.3103,9.4041,225600.0],["2023-04-19",9.3785,9.4297,9.1654,9.1995,289800.0],["2023-04-20",9.1995,9.2507,8.8755,9.2421,375300.0],["2023-04-21",8.9778,9.2166,8.7903,9.1824,233600.0],["2023-04-24",9.029,9.2848,9.029,9.2677,192400.0],["2023-04-25",9.1825,9.2336,9.0119,9.0375,212000.0],["2023-04-26",9.0801,9.3444,9.0119,9.3018,434800.0],["2023-04-27",9.3018,9.4401,9.2932,9.4142,194300.0],["2023-04-28",9.3623,9.6476,9.2932,9.6476,644200.0],["2023-05-01",9.4315,9.6822,9.3537,9.4834,220100.0],["2023-05-02",9.3796,9.3796,9.0857,9.1635,355500.0],["2023-05-03",9.1635,9.2759,8.982,9.0943,681900.0],["2023-05-04",8.9474,9.0165,8.3768,8.6448,640800.0],["2023-05-05",8.8004,8.9387,8.5411,8.6621,431700.0],["2023-05-08",8.7053,9.0079,8.42,8.5151,402700.0],["2023-05-09",8.446,8.6448,8.4114,8.42,383300.0],["2023-05-10",8.4114,8.4806,8.2731,8.3682,829100.0],["2023-05-11",8.3422,8.5238,8.3422,8.4892,140800.0],["2023-05-12",8.4892,8.6621,8.4719,8.5324,134700.0],["2023-05-15",8.6275,9.1635,8.4978,8.982,572200.0],["2023-05-16",9.0425,9.1808,8.8696,8.8696,183200.0],["2023-05-17",8.8869,8.9042,8.6535,8.8696,152000.0],["2023-05-18",8.7572,8.9647,8.6448,8.9214,374000.0],["2023-05-19",8.8436,9.0684,8.8436,8.8436,156700.0],["2023-05-22",8.8955,8.9992,8.7399,8.7572,161800.0],["2023-05-23",8.835,9.2499,8.835,9.2067,291900.0],["2023-05-24",9.2327,9.2586,8.9042,8.9214,329800.0],["2023-05-25",8.9301,8.9992,8.7918,8.8004,163800.0],["2023-05-26",8.8782,8.9042,8.6967,8.6967,554400.0],["2023-05-30",8.714,8.714,8.3768,8.4546,790000.0],["2023-05-31",8.3509,8.6967,8.3163,8.3422,848100.0],["2023-06-01",8.4114,8.5843,8.2817,8.4373,708700.0],["2023-06-02",8.5843,8.7745,8.4373,8.6535,408100.0],["2023-06-05",8.7745,8.7745,8.5238,8.5411,330600.0],["2023-06-06",8.4978,8.688,8.446,8.6621,495600.0],["2023-06-07",8.688,8.9128,8.5929,8.8091,482200.0],["2023-06-08",8.8177,8.9992,8.446,8.6016,984500.0],["2023-06-09",8.5238,8.5843,8.3336,8.5756,1874200.0],["2023-06-12",8.5929,8.7745,8.4978,8.5929,374400.0],["2023-06-13",8.688,8.8091,8.5324,8.5843,472100.0],["2023-06-14",8.688,8.7572,8.6102,8.6448,1484300.0],["2023-06-15",8.6102,8.8523,8.567,8.688,631800.0],["2023-06-16",8.7313,8.835,8.6016,8.6448,1878300.0],["2023-06-20",8.6189,8.6535,8.1866,8.3336,731600.0],["2023-06-21",8.2904,8.5238,8.2904,8.4287,304400.0],["2023-06-22",8.3941,8.4028,8.2731,8.2817,215800.0],["2023-06-23",8.2126,8.2558,7.91,7.9359,339400.0],["2023-06-26",7.8841,8.2731,7.8841,8.2039,297800.0],["2023-06-27",8.2039,8.2558,8.1348,8.1607,135300.0],["2023-06-28",8.1088,8.2817,8.0224,8.1953,531900.0],["2023-06-29",8.1953,8.4028,8.1953,8.3422,192800.0],["2023-06-30",8.3595,8.4719,8.2558,8.2558,228100.0],["2023-07-03",8.5584,8.5584,8.3249,8.3768,46000.0],["2023-07-05",8.4546,8.4546,8.1002,8.1607,608900.0],["2023-07-06",8.0656,8.1434,7.9878,8.1088,278800.0],["2023-07-07",8.1521,8.4028,8.1348,8.3855,306300.0],["2023-07-10",8.3163,8.3768,8.1434,8.3336,442300.0],["2023-07-11",8.3336,8.5324,8.3336,8.5324,361400.0],["2023-07-12",8.5843,8.6275,8.4287,8.4978,286600.0],["2023-07-13",8.4978,8.5584,8.3855,8.4719,155000.0],["2023-07-14",8.5411,8.5584,8.2817,8.299,176000.0],["2023-07-17",8.299,8.4719,8.1261,8.3163,305800.0],["2023-07-18",8.3509,8.6016,8.3422,8.5151,294100.0],["2023-07-19",8.5843,8.6102,8.5151,8.5497,253900.0],["2023-07-20",8.5756,8.6448,8.4978,8.5756,198300.0],["2023-07-21",8.5497,8.6016,8.3077,8.3249,346400.0],["2023-07-24",8.3941,8.5411,8.3336,8.4373,323500.0],["2023-07-25",8.4978,8.714,8.4546,8.5584,581600.0],["2023-07-26",8.5238,8.6448,8.4633,8.4978,216100.0],["2023-07-27",8.5584,8.6016,8.3509,8.4546,407800.0],["2023-07-28",8.3844,8.5775,8.3844,8.4283,308900.0],["2023-07-31",8.4897,8.6829,8.4897,8.5951,150000.0],["2023-08-01",8.5161,8.6127,8.4546,8.5249,249300.0],["2023-08-02",8.5073,8.5424,8.1825,8.2439,466800.0],["2023-08-03",7.9981,8.3229,7.3045,7.3572,3061200.0],["2023-08-04",7.4186,7.4538,7.1992,7.2694,1205700.0],["2023-08-07",7.2782,7.4625,7.0675,7.4538,2166500.0],["2023-08-08",7.366,7.8225,7.3221,7.7347,3376300.0],["2023-08-09",7.9015,8.121,7.8137,7.9015,898100.0],["2023-08-10",7.9893,8.3229,7.9279,8.2,741200.0],["2023-08-11",8.2439,8.5863,8.1649,8.5863,557300.0],["2023-08-14",8.4985,8.5951,8.1825,8.2439,756700.0],["2023-08-15",8.2176,8.2703,8.0156,8.0508,266600.0],["2023-08-16",8.1034,8.2878,8.0508,8.279,536000.0],["2023-08-17",8.3932,8.3932,8.1825,8.2176,183300.0],["2023-08-18",8.2088,8.6126,8.1298,8.5688,357600.0],["2023-08-21",8.5688,8.718,8.5249,8.7004,410700.0],["2023-08-22",8.6565,8.6565,8.4019,8.5424,259600.0],["2023-08-23",8.5161,8.5161,8.279,8.4195,219400.0],["2023-08-24",8.3844,8.4634,8.2264,8.2439,309300.0],["2023-08-25",8.2351,8.6653,8.2264,8.6214,278000.0],["2023-08-28",8.6917,8.6917,8.481,8.5336,227200.0],["2023-08-29",8.6039,8.6565,8.3932,8.639,252400.0],["2023-08-30",8.6127,8.6653,8.5249,8.5951,237300.0],["2023-08-31",8.6127,8.7707,8.5512,8.6829,305400.0],["2023-09-01",8.7795,9.0955,8.7356,9.0955,484800.0],["2023-09-05",9.0077,9.2711,8.9989,9.2184,370900.0],["2023-09-06",9.2711,9.3501,8.9287,9.0341,822300.0],["2023-09-07",9.0692,9.236,8.9463,9.1745,312000.0],["2023-09-08",9.2536,9.315,8.9726,9.2887,360800.0],["2023-09-11",9.3062,9.473,9.157,9.2448,987600.0],["2023-09-12",9.2711,9.596,9.2711,9.473,270400.0],["2023-09-13",9.4643,9.6574,9.4467,9.5696,266300.0],["2023-09-14",9.5784,9.6486,9.394,9.4379,350800.0],["2023-09-15",9.4379,9.4818,9.3238,9.3238,1006800.0],["2023-09-18",9.4028,9.5784,9.1833,9.5433,270000.0],["2023-09-19",9.5784,9.6662,9.4555,9.4643,575300.0],["2023-09-20",9.4906,9.912,9.4906,9.5696,677500.0],["2023-09-21",9.6398,9.7276,9.4643,9.473,831300.0],["2023-09-22",9.5521,9.8154,8.797,8.8146,5154300.0],["2023-09-25",8.8585,9.4116,8.8234,9.1833,1860100.0],["2023-09-26",9.078,9.2623,8.7707,8.7882,305900.0],["2023-09-27",8.9024,9.0516,8.7795,8.9989,588000.0],["2023-09-28",8.8058,9.0428,8.8058,9.0077,639600.0],["2023-09-29",9.0516,9.4467,8.9814,9.0604,602700.0],["2023-10-02",8.9989,9.1482,8.9112,8.9112,419300.0],["2023-10-03",8.8673,8.9199,8.6653,8.7795,350800.0],["2023-10-04",8.7443,8.8848,8.5775,8.7443,428800.0],["2023-10-05",8.7531,8.8673,8.6478,8.7268,495400.0],["2023-10-06",8.7092,8.8409,8.6741,8.6917,405000.0],["2023-10-09",8.8146,9.1306,8.8146,8.9814,314400.0],["2023-10-10",9.1921,9.2184,8.9551,9.0253,235300.0],["2023-10-11",9.0341,9.2536,8.8409,8.9814,895300.0],["2023-10-12",8.9638,9.1745,8.9287,9.1394,411500.0],["2023-10-13",9.2009,9.4291,9.2009,9.3413,189600.0],["2023-10-16",9.4291,9.6047,9.3589,9.5608,326200.0],["2023-10-17",9.5784,9.8154,9.5345,9.7803,399900.0],["2023-10-18",9.8418,10.0876,9.6925,9.833,422400.0],["2023-10-19",9.8593,10.1403,9.7891,10.0086,519400.0],["2023-10-20",10.1578,10.1842,9.912,9.9208,448500.0],["2023-10-23",9.8593,10.0086,9.7452,9.9032,474500.0],["2023-10-24",9.9383,10.0876,9.8681,9.991,367500.0],["2023-10-25",10.0613,10.2105,9.9208,10.1227,395400.0],["2023-10-26",10.0876,10.1403,9.8418,9.9647,193700.0],["2023-10-27",9.9735,10.0261,9.7101,9.8067,226200.0],["2023-10-30",9.9045,10.0113,9.7622,9.8156,331200.0],["2023-10-31",9.7711,9.9134,9.5753,9.8601,490400.0],["2023-11-01",9.8156,10.572,9.7266,10.1626,1009200.0],["2023-11-02",10.5453,10.7144,9.8779,10.038,720300.0],["2023-11-03",9.9223,10.5453,9.8334,10.5453,442400.0],["2023-11-06",10.572,10.6699,10.3406,10.3851,647100.0],["2023-11-07",10.3139,10.3851,10.1537,10.216,395600.0],["2023-11-08",10.2961,10.3762,9.949,10.0113,718900.0],["2023-11-09",10.1003,10.2961,10.1003,10.2071,230600.0],["2023-11-10",10.3317,10.4919,10.216,10.3228,694300.0],["2023-11-13",10.305,10.4385,10.0647,10.0914,453900.0],["2023-11-14",10.1893,10.4563,10.0914,10.4563,500600.0],["2023-11-15",10.4652,10.5542,10.2872,10.2961,465200.0],["2023-11-16",10.2694,10.3228,10.0825,10.216,280000.0],["2023-11-17",10.3406,10.6788,10.2961,10.6788,333200.0],["2023-11-20",10.6788,10.6788,10.1626,10.3317,503900.0],["2023-11-21",10.3673,10.4385,10.1092,10.1448,282800.0],["2023-11-22",10.0024,10.3139,9.9935,10.305,281400.0],["2023-11-24",10.3228,10.5898,10.3228,10.5186,144300.0],["2023-11-27",10.4296,10.6165,10.4296,10.5275,272500.0],["2023-11-28",10.5097,10.5898,10.394,10.4474,323100.0],["2023-11-29",10.5542,10.8834,10.4919,10.7677,761000.0],["2023-11-30",10.7677,11.1771,10.6877,11.1771,1630300.0],["2023-12-01",11.1326,11.2928,11.0881,11.275,598600.0],["2023-12-04",11.2839,11.3729,11.008,11.1771,545800.0],["2023-12-05",11.097,11.2216,10.8923,11.097,285000.0],["2023-12-06",11.1326,11.2928,10.8923,10.9101,645800.0],["2023-12-07",10.9813,11.0703,10.8567,10.9635,362400.0],["2023-12-08",11.0614,11.2305,10.8923,10.9279,484700.0],["2023-12-11",10.9012,10.919,10.1359,10.2605,739000.0],["2023-12-12",10.0558,10.1626,9.8512,10.0647,456500.0],["2023-12-13",10.038,10.3851,10.0291,10.3139,701400.0],["2023-12-14",10.2961,10.6254,10.2338,10.5453,832000.0],["2023-12-15",10.4741,10.7499,10.3317,10.3317,3017000.0],["2023-12-18",10.4563,10.7055,10.4474,10.6966,613100.0],["2023-12-19",10.6788,10.8745,10.6788,10.7677,302200.0],["2023-12-20",10.7499,10.9991,10.7499,10.9279,531700.0],["2023-12-21",10.8745,11.1059,10.7677,10.8389,197500.0],["2023-12-22",10.8478,10.9368,10.5453,10.572,229200.0],["2023-12-26",10.5631,10.741,10.5186,10.5186,116400.0],["2023-12-27",10.4652,10.6254,10.4029,10.5631,171200.0],["2023-12-28",10.4296,10.572,10.3673,10.3673,418000.0],["2023-12-29",10.4118,10.4652,10.2516,10.305,283900.0],["2024-01-02",10.4474,10.5898,10.3139,10.4919,250400.0],["2024-01-03",10.4919,10.7944,10.4919,10.6877,276100.0],["2024-01-04",10.7766,10.8122,10.6254,10.6254,444300.0],["2024-01-05",10.6877,10.7855,10.5631,10.7588,187900.0],["2024-01-08",10.6788,10.741,10.5364,10.7233,174600.0],["2024-01-09",10.6966,11.1148,10.5097,10.9813,354600.0],["2024-01-10",10.9813,11.008,10.8122,10.8834,185000.0],["2024-01-11",10.9368,10.9368,10.7677,10.8834,197200.0],["2024-01-12",10.9724,11.097,10.8745,10.9902,157100.0],["2024-01-16",10.9101,10.9279,10.5453,10.7233,410000.0],["2024-01-17",10.4919,10.7499,10.3317,10.4474,322300.0],["2024-01-18",10.5097,10.5987,10.3228,10.3584,233500.0],["2024-01-19",10.3317,10.3762,10.1804,10.1982,199000.0],["2024-01-22",10.1537,10.4118,10.0914,10.305,480700.0],["2024-01-23",10.3228,10.4563,10.2783,10.4118,205500.0],["2024-01-24",10.3406,10.4652,10.2783,10.4474,261400.0],["2024-01-25",10.4652,10.5364,10.3495,10.4563,172900.0],["2024-01-26",10.394,10.6165,10.394,10.5542,173300.0],["2024-01-29",10.6076,10.7144,10.5097,10.7055,248400.0],["2024-01-30",10.4712,10.7866,10.4712,10.7415,292900.0],["2024-01-31",10.6964,10.7145,10.363,10.3901,242100.0],["2024-02-01",10.372,10.6244,10.2999,10.4982,476300.0],["2024-02-02",10.4081,10.4081,10.1558,10.2729,391000.0],["2024-02-05",10.1918,10.2639,9.9305,10.0747,617600.0],["2024-02-06",10.0837,10.0927,9.9485,10.0116,380000.0],["2024-02-07",10.0566,10.1287,9.8764,9.9845,298100.0],["2024-02-08",10.0837,10.1558,9.9485,10.0747,1290200.0],["2024-02-09",10.1558,10.2909,10.0296,10.1468,389700.0],["2024-02-12",10.2188,10.336,10.1197,10.1648,325800.0],["2024-02-13",10.0656,10.1287,9.9125,9.9845,285500.0],["2024-02-14",10.0116,10.1107,9.7683,9.8314,425900.0],["2024-02-15",9.6962,10.1918,9.0203,9.9485,514000.0],["2024-02-16",10.0296,10.1197,9.8584,10.0566,138300.0],["2024-02-20",9.9485,10.0386,9.6962,10.0296,373000.0],["2024-02-21",10.0476,10.1828,9.6601,9.7412,487300.0],["2024-02-22",9.7412,9.8494,9.57,9.8133,264800.0],["2024-02-23",9.8674,10.4081,9.7953,10.3991,388200.0],["2024-02-26",10.363,10.5523,10.1738,10.5252,421600.0],["2024-02-27",10.5342,10.6604,10.4712,10.6334,305600.0],["2024-02-28",10.6063,10.7505,10.327,10.327,391100.0],["2024-02-29",10.4531,10.4712,10.327,10.381,259900.0],["2024-03-01",10.354,10.5793,10.354,10.4261,256700.0],["2024-03-04",10.381,10.5433,10.327,10.4441,176500.0],["2024-03-05",10.336,10.5342,10.336,10.4712,170300.0],["2024-03-06",10.5432,10.6964,10.4441,10.6784,217800.0],["2024-03-07",10.6424,10.7595,10.4531,10.4802,182700.0],["2024-03-08",10.4712,10.5072,10.0386,10.0837,370200.0],["2024-03-11",10.0566,10.2008,9.9755,10.1828,330000.0],["2024-03-12",10.2098,10.2098,9.7503,10.0116,454800.0],["2024-03-13",10.0386,10.1107,9.7052,9.7503,459100.0],["2024-03-14",9.7503,9.7503,9.2276,9.2546,675400.0],["2024-03-15",9.2096,9.5069,9.1375,9.4529,1258500.0],["2024-03-18",9.4529,9.6421,9.3718,9.6241,465600.0],["2024-03-19",9.588,10.1017,9.516,10.0026,427800.0],["2024-03-20",10.0656,10.1377,9.8584,10.0386,282100.0],["2024-03-21",10.0026,10.1738,9.9755,10.1738,231200.0],["2024-03-22",10.2188,10.2188,9.7773,9.7953,208600.0],["2024-03-25",9.8314,9.8584,9.6061,9.6601,283500.0],["2024-03-26",9.6511,9.8133,9.4979,9.8133,227400.0],["2024-03-27",9.9034,9.9215,9.7322,9.8944,218100.0],["2024-03-28",9.9395,10.0206,9.7773,10.0206,366300.0],["2024-04-01",10.0927,10.2369,9.8584,10.2279,339200.0],["2024-04-02",10.2459,10.5162,10.1377,10.4171,366300.0],["2024-04-03",10.4441,10.5342,10.2279,10.5342,282900.0],["2024-04-04",10.5342,10.9938,10.4531,10.6874,548400.0],["2024-04-05",10.7235,10.8947,10.4261,10.8136,421800.0],["2024-04-08",10.7685,10.8496,10.6694,10.7415,590100.0],["2024-04-09",10.7325,10.7325,10.1918,10.2098,418100.0],["2024-04-10",10.3991,10.5793,10.2819,10.4171,444000.0],["2024-04-11",10.4531,10.8406,10.4171,10.7956,259200.0],["2024-04-12",10.8857,10.8857,10.6153,10.6334,484500.0],["2024-04-15",10.7866,10.8316,10.4982,10.5703,340600.0],["2024-04-16",10.5883,10.7775,10.4621,10.6694,315000.0],["2024-04-17",10.6694,10.7685,10.4621,10.6063,462800.0],["2024-04-18",10.6153,10.7325,10.4261,10.6334,369000.0],["2024-04-19",10.6694,10.9668,10.4982,10.6334,388200.0],["2024-04-22",10.5793,11.2101,10.3991,11.0569,767100.0],["2024-04-23",11.0659,11.2461,10.9758,11.0929,340400.0],["2024-04-24",11.111,11.3543,11.0028,11.2732,485500.0],["2024-04-25",11.2551,11.2551,10.9848,11.0659,283500.0],["2024-04-26",11.0299,11.138,10.9668,11.138,466400.0],["2024-04-29",11.1015,11.2019,10.9829,11.1015,228600.0],["2024-04-30",11.138,11.1471,10.7366,10.7914,194500.0],["2024-05-01",10.8461,10.9282,10.6363,10.7366,326000.0],["2024-05-02",10.7366,11.2839,10.5816,11.1745,557100.0],["2024-05-03",11.211,11.7036,11.0377,11.6488,522700.0],["2024-05-06",11.6671,12.0684,11.5941,11.7583,747200.0],["2024-05-07",11.7674,12.2418,11.7583,12.0046,649100.0],["2024-05-08",11.9955,12.2235,11.959,12.0867,319400.0],["2024-05-09",12.0502,12.1779,11.813,12.1414,387200.0],["2024-05-10",12.1597,12.1597,11.7309,11.886,435900.0],["2024-05-13",11.8586,12.0958,11.4025,11.5394,338600.0],["2024-05-14",11.4938,11.7765,11.366,11.7765,331400.0],["2024-05-15",11.7857,11.8586,11.5941,11.7948,344100.0],["2024-05-16",11.7127,11.9499,11.6306,11.7674,374800.0],["2024-05-17",11.8769,12.0137,11.5485,11.9499,537800.0],["2024-05-20",12.0046,12.1323,11.9042,12.0958,627900.0],["2024-05-21",11.886,12.2418,11.886,12.0867,607800.0],["2024-05-22",12.1049,12.187,11.6488,11.6853,318600.0],["2024-05-23",11.6853,11.8221,11.4025,11.4481,388800.0],["2024-05-24",11.5211,11.7309,11.3934,11.585,312400.0],["2024-05-28",11.5667,11.7492,11.0924,11.6306,750300.0],["2024-05-29",11.6123,11.6853,11.3843,11.4025,345400.0],["2024-05-30",11.4208,11.4481,11.2748,11.2931,198500.0],["2024-05-31",11.3569,11.5029,11.2383,11.4208,263900.0],["2024-06-03",11.4573,11.5394,11.1654,11.2475,243000.0],["2024-06-04",11.2475,11.4117,11.0833,11.3387,267200.0],["2024-06-05",11.3752,11.6853,11.3113,11.6853,170700.0],["2024-06-06",11.6215,11.7218,11.439,11.4755,175800.0],["2024-06-07",11.4025,11.585,11.3022,11.4299,154800.0],["2024-06-10",11.4299,12.3147,11.4025,12.1688,910000.0],["2024-06-11",12.2144,12.6979,12.0867,12.4698,591300.0],["2024-06-12",12.5884,12.6796,12.3877,12.4151,204400.0],["2024-06-13",12.3968,12.6431,12.3147,12.4242,366200.0],["2024-06-14",12.3147,12.4698,12.1688,12.26,309700.0],["2024-06-17",12.2053,12.2053,11.9042,12.1141,415300.0],["2024-06-18",12.0411,12.1505,11.9134,11.9681,615500.0],["2024-06-20",11.9316,12.1505,11.8951,12.1505,334600.0],["2024-06-21",12.2509,12.2965,11.9134,11.9499,929700.0],["2024-06-24",11.9407,12.4151,11.8769,12.406,658200.0],["2024-06-25",12.5519,13.0536,12.4698,12.9806,368700.0],["2024-06-26",13.0171,13.1357,12.8712,12.9989,270700.0],["2024-06-27",12.9989,13.0445,12.6158,12.7982,381500.0],["2024-06-28",12.8164,13.1084,12.7435,13.0536,686700.0],["2024-07-01",12.9715,13.2361,12.8438,13.2361,352400.0],["2024-07-02",13.2634,13.3911,13.1175,13.1631,260300.0],["2024-07-03",13.1631,13.2178,13.0719,13.2087,73600.0],["2024-07-05",13.154,13.1813,12.9715,13.1357,212700.0],["2024-07-08",13.0627,13.1996,12.9533,12.9989,158300.0],["2024-07-09",12.9898,13.1813,12.8803,13.008,109100.0],["2024-07-10",13.0627,13.0627,12.78,12.8529,204000.0],["2024-07-11",12.9077,13.0901,12.78,12.9898,308200.0],["2024-07-12",13.0719,13.0719,12.7161,12.8803,205600.0],["2024-07-15",12.8803,13.1175,12.8621,13.0171,163500.0],["2024-07-16",12.8438,13.4367,12.7982,13.2634,315300.0],["2024-07-17",13.2908,13.5371,13.2543,13.5188,212000.0],["2024-07-18",13.528,13.8381,13.3638,13.4367,201000.0],["2024-07-19",13.4094,13.4459,13.008,13.0263,172300.0],["2024-07-22",13.081,13.2361,12.9715,13.1175,144100.0],["2024-07-23",13.1722,13.3911,13.0354,13.2361,291400.0],["2024-07-24",13.2361,13.2361,12.8073,12.8256,234100.0],["2024-07-25",12.9259,13.1448,12.7344,12.7344,233100.0],["2024-07-26",12.7344,13.2087,12.7344,13.008,190000.0],["2024-07-29",12.8621,13.1448,12.8347,12.9989,203000.0],["2024-07-30",13.0627,13.1813,12.7526,12.7982,103300.0],["2024-07-31",12.7705,13.0103,12.7521,12.8535,259400.0],["2024-08-01",12.4478,12.4478,11.7102,12.4202,1652200.0],["2024-08-02",12.4386,12.5492,12.1251,12.3187,504200.0],["2024-08-05",11.7839,11.9776,11.4336,11.8669,885300.0],["2024-08-06",11.9868,12.3095,11.7747,12.245,899800.0],["2024-08-07",12.4663,12.5216,12.1712,12.3003,580300.0],["2024-08-08",12.4663,12.5585,12.2726,12.4017,526700.0],["2024-08-09",12.4755,12.5031,12.2911,12.3095,253000.0],["2024-08-12",12.2819,12.2911,12.0145,12.0329,375800.0],["2024-08-13",12.0145,12.1896,11.7378,11.8485,681400.0],["2024-08-14",11.8485,12.1343,11.7471,12.1251,437700.0],["2024-08-15",12.1435,12.4755,12.0145,12.3003,246300.0],["2024-08-16",12.1896,12.789,12.1896,12.7429,184800.0],["2024-08-19",12.8443,12.9089,12.6783,12.9089,156800.0],["2024-08-20",12.9918,12.9918,12.457,12.5124,165900.0],["2024-08-21",12.5492,12.5677,12.1528,12.1896,305600.0],["2024-08-22",12.245,12.245,12.0421,12.0698,291500.0],["2024-08-23",12.1896,12.54,12.1712,12.3741,503400.0],["2024-08-26",12.5216,12.5677,12.3095,12.5031,201000.0],["2024-08-27",12.4202,12.4755,12.3464,12.4017,271000.0],["2024-08-28",12.3556,12.4663,12.2634,12.3648,517200.0],["2024-08-29",12.4939,12.7982,12.3833,12.7705,420600.0],["2024-08-30",12.7337,12.8166,12.6046,12.7798,172100.0],["2024-09-03",12.6138,12.7429,12.3372,12.4663,369700.0],["2024-09-04",12.4755,12.5308,11.996,12.079,394300.0],["2024-09-05",12.1435,12.3095,12.0606,12.1067,127100.0],["2024-09-06",12.0974,12.2634,11.8577,11.8761,475600.0],["2024-09-09",11.8485,12.079,11.8116,11.8208,145300.0],["2024-09-10",11.8485,12.0974,11.7655,11.9591,497200.0],["2024-09-11",11.8485,12.1435,11.7563,11.7563,381600.0],["2024-09-12",11.8854,12.162,11.8116,11.8393,258600.0],["2024-09-13",11.9591,12.2081,11.8577,11.9868,269400.0],["2024-09-16",12.1712,12.3833,11.9499,12.3648,205700.0],["2024-09-17",12.3833,12.6046,12.1804,12.2911,309000.0],["2024-09-18",12.2173,12.4294,12.0698,12.3095,235200.0],["2024-09-19",12.3095,12.3095,11.913,12.079,369200.0],["2024-09-20",11.8946,12.0237,11.8946,11.8946,885300.0],["2024-09-23",11.8946,12.2081,11.8946,12.0237,190300.0],["2024-09-24",11.996,12.1712,11.996,12.1159,140100.0],["2024-09-25",12.1251,12.2081,12.0329,12.1159,202200.0],["2024-09-26",12.245,12.245,12.0237,12.0882,439700.0],["2024-09-27",12.1435,12.1435,11.9499,12.0606,235700.0],["2024-09-30",12.0882,12.5124,11.996,12.328,394000.0],["2024-10-01",12.2542,12.4847,12.1712,12.4478,261800.0],["2024-10-02",12.54,12.623,12.2358,12.3833,134500.0],["2024-10-03",12.4017,12.54,12.2819,12.5031,148000.0],["2024-10-04",12.457,12.5585,12.4109,12.4939,104100.0],["2024-10-07",12.4939,12.6046,12.3187,12.3833,151300.0],["2024-10-08",12.2542,12.2726,12.0698,12.162,371000.0],["2024-10-09",12.0698,12.2357,12.0698,12.2265,134800.0],["2024-10-10",12.3095,12.6876,12.1896,12.6046,232700.0],["2024-10-11",12.7244,12.7613,12.5031,12.5124,158900.0],["2024-10-14",12.4017,12.6599,12.3372,12.4755,179600.0],["2024-10-15",12.3187,12.4939,12.1712,12.4478,250000.0],["2024-10-16",12.457,12.5124,12.2911,12.4386,204000.0],["2024-10-17",12.4939,12.5124,12.1067,12.1989,510200.0],["2024-10-18",12.2173,12.245,12.0974,12.162,200500.0],["2024-10-21",12.0329,12.2911,12.0145,12.0606,561900.0],["2024-10-22",12.1159,12.1343,11.8946,11.9407,333800.0],["2024-10-23",11.8669,12.0882,11.8669,11.9868,482500.0],["2024-10-24",12.0882,12.1067,11.8854,11.9684,368900.0],["2024-10-25",12.0329,12.0329,11.913,11.9591,331300.0],["2024-10-28",11.9222,11.9683,11.8669,11.8946,275800.0],["2024-10-29",11.8946,11.996,11.8393,11.9684,353300.0],["2024-10-30",12.0606,12.0606,11.8669,11.8854,440000.0],["2024-10-31",11.5164,11.7873,10.3863,10.5637,2428100.0],["2024-11-01",10.6478,10.6478,10.2555,10.3209,1228700.0],["2024-11-04",10.2742,10.2742,10.022,10.0874,963200.0],["2024-11-05",10.0033,10.4703,10.0033,10.4703,585000.0],["2024-11-06",10.7599,10.9747,10.6571,10.872,559900.0],["2024-11-07",10.8346,10.9467,10.7692,10.8533,280100.0],["2024-11-08",10.7879,10.8906,10.4423,10.5731,1093400.0],["2024-11-11",10.5824,10.6198,10.3769,10.4984,698900.0],["2024-11-12",10.5637,10.5637,10.0407,10.078,577800.0],["2024-11-13",10.1714,10.5077,10.0594,10.433,389000.0],["2024-11-14",10.4516,10.7692,10.4143,10.7599,313000.0],["2024-11-15",10.7879,11.0681,10.6571,11.0121,484400.0],["2024-11-18",11.0401,11.2082,10.8346,11.1522,414400.0],["2024-11-19",11.1148,11.1148,10.8626,10.9467,515500.0],["2024-11-20",10.9467,11.0494,10.6291,10.7972,507200.0],["2024-11-21",10.7599,10.872,10.6011,10.8346,382200.0],["2024-11-22",10.8346,11.0307,10.6852,11.0027,494600.0],["2024-11-25",11.0214,11.0214,10.6291,10.9654,593400.0],["2024-11-26",10.956,11.0494,10.872,11.0307,400900.0],["2024-11-27",10.9654,11.2082,10.9467,11.0214,251300.0],["2024-11-29",11.1241,11.2082,11.0401,11.1895,176600.0],["2024-12-02",11.1428,11.1802,10.9467,11.1241,288800.0],["2024-12-03",11.2082,11.2082,10.8626,11.0027,186300.0],["2024-12-04",10.928,10.928,10.5357,10.6385,186600.0],["2024-12-05",10.5077,10.7132,10.4797,10.6385,216600.0],["2024-12-06",10.6011,10.6758,10.3022,10.3115,516800.0],["2024-12-09",10.2835,10.4984,10.1061,10.1061,305700.0],["2024-12-10",10.2275,10.3769,9.9286,10.0687,908500.0],["2024-12-11",10.0594,10.489,10.0594,10.3022,646100.0],["2024-12-12",10.2742,10.5264,10.1808,10.1901,188900.0],["2024-12-13",10.1154,10.2742,9.8445,9.8912,629700.0],["2024-12-16",9.9379,9.9846,9.5737,9.5924,323300.0],["2024-12-17",9.5737,9.7044,9.5083,9.6297,1532700.0],["2024-12-18",9.6297,9.8165,9.4616,9.4616,390400.0],["2024-12-19",9.7231,9.7792,9.2654,9.2654,395200.0],["2024-12-20",9.2654,9.4616,9.2094,9.3402,1290900.0],["2024-12-23",9.4803,9.5083,9.2281,9.4149,367700.0],["2024-12-24",9.499,9.6764,9.4616,9.6671,115800.0],["2024-12-26",9.583,9.6484,9.3495,9.4242,227900.0],["2024-12-27",9.3215,9.527,9.2841,9.5176,486900.0],["2024-12-30",9.3775,9.4803,9.3028,9.3682,622000.0],["2024-12-31",9.3215,9.5457,9.3028,9.4429,306800.0],["2025-01-02",9.5643,9.8632,9.4896,9.8539,954800.0],["2025-01-03",9.8072,9.994,9.6297,9.7044,865900.0],["2025-01-06",9.7325,9.8539,9.6858,9.8165,191200.0],["2025-01-07",9.7885,9.8912,9.611,9.8539,279200.0],["2025-01-08",9.8352,9.9473,9.527,9.6764,330300.0],["2025-01-10",9.5363,9.8072,9.4803,9.6671,297500.0],["2025-01-13",9.6391,9.9099,9.5176,9.6297,251700.0],["2025-01-14",9.6671,9.8726,9.5924,9.7511,348800.0],["2025-01-15",9.7511,9.8726,9.5737,9.7511,466200.0],["2025-01-16",9.7511,10.0313,9.7418,9.994,723100.0],["2025-01-17",9.9753,10.1341,9.9286,10.1061,731800.0],["2025-01-21",10.1247,10.1901,9.6951,9.7792,842000.0],["2025-01-22",9.7044,9.9566,9.6204,9.7418,496000.0],["2025-01-23",9.7885,10.0033,9.611,9.7978,561500.0],["2025-01-24",9.8352,10.0033,9.7792,9.8819,385900.0],["2025-01-27",9.9006,9.9006,9.6484,9.6764,431800.0],["2025-01-28",9.6204,9.8632,9.6017,9.8445,422200.0],["2025-01-29",9.9193,10.0033,9.6764,9.7792,436700.0],["2025-01-30",9.8539,10.3582,9.6297,10.2835,3623300.0],["2025-01-31",10.2314,10.3167,9.9564,9.9754,1027500.0],["2025-02-03",9.909,10.2977,9.8616,9.9848,966000.0],["2025-02-04",9.9754,10.3831,9.9659,10.2598,728600.0],["2025-02-05",10.3452,10.4305,10.165,10.3831,807800.0],["2025-02-06",10.4969,10.4969,10.2124,10.2503,666200.0],["2025-02-07",10.2124,10.4115,10.184,10.4115,548900.0],["2025-02-10",10.5253,10.696,10.2788,10.3546,1504600.0],["2025-02-11",10.3831,10.4779,9.9564,9.9848,480900.0],["2025-02-12",9.871,10.0322,9.7573,9.871,480300.0],["2025-02-13",9.9659,11.3029,9.9659,11.2649,1010900.0],["2025-02-14",11.2934,11.3787,11.1512,11.2555,566500.0],["2025-02-18",11.3313,11.6632,11.3218,11.6632,362800.0],["2025-02-19",11.6063,11.6916,11.3029,11.6253,341500.0],["2025-02-20",11.5304,11.7675,11.4546,11.7485,491300.0],["2025-02-21",11.7391,11.7865,11.3503,11.3882,267600.0],["2025-02-24",11.483,11.5115,11.1322,11.4641,443000.0],["2025-02-25",11.5494,11.5589,11.1512,11.4261,480700.0],["2025-02-26",11.5494,11.7485,11.4356,11.6348,286700.0],["2025-02-27",11.6822,11.8623,11.5968,11.6727,295700.0],["2025-02-28",11.758,12.1752,11.6158,12.1752,585000.0],["2025-03-03",12.9243,13.0571,12.2701,12.5261,2482900.0],["2025-03-04",12.2321,12.6114,12.1658,12.3933,852200.0],["2025-03-05",12.4882,12.5261,12.014,12.2132,538500.0],["2025-03-06",12.1278,12.6209,12.0615,12.2132,782000.0],["2025-03-07",12.0899,12.7062,12.0899,12.4692,560300.0],["2025-03-10",12.3364,12.839,12.3364,12.5735,736300.0],["2025-03-11",12.6209,12.6494,12.1752,12.4123,699300.0],["2025-03-12",12.5735,12.6114,12.3175,12.327,614600.0],["2025-03-13",12.308,12.564,12.1752,12.3364,643500.0],["2025-03-14",12.3839,12.6968,12.3554,12.564,847900.0],["2025-03-17",12.9338,13.7588,12.858,13.6165,1074800.0],["2025-03-18",13.3605,14.3941,13.3605,14.2044,1332900.0],["2025-03-19",14.2234,14.3182,13.9105,14.0527,741100.0],["2025-03-20",14.1855,14.4794,13.9105,14.2708,831000.0],["2025-03-21",14.1191,14.6786,14.1191,14.6596,3398600.0],["2025-03-24",14.6975,15.0484,14.6122,14.8872,749300.0],["2025-03-25",15.0673,15.5035,14.9915,15.2001,1243100.0],["2025-03-26",15.1811,15.5889,15.001,15.0579,391000.0],["2025-03-27",15.1053,15.2096,14.8208,14.9441,366400.0],["2025-03-28",14.8492,15.1432,14.47,14.8967,297000.0],["2025-03-31",14.8398,14.982,14.6311,14.8777,394100.0],["2025-04-01",14.982,15.001,14.5837,14.9915,268700.0],["2025-04-02",14.9535,15.1811,14.7734,15.1337,280100.0],["2025-04-03",14.4984,14.707,13.9579,14.0527,834900.0],["2025-04-04",13.4174,13.8726,12.5545,12.5925,559200.0],["2025-04-07",11.7959,12.7821,11.6822,12.1089,893000.0],["2025-04-08",12.5356,12.6683,11.7296,11.8528,499300.0],["2025-04-09",11.7106,12.9338,11.2555,12.6494,1313900.0],["2025-04-10",12.3839,12.5356,11.8718,12.1468,413800.0],["2025-04-11",12.1752,12.4502,11.8623,12.3554,266700.0],["2025-04-14",12.4218,13.1804,12.4218,13.0381,258500.0],["2025-04-15",12.9338,13.2847,12.9149,12.9907,326200.0],["2025-04-16",12.9907,13.2657,12.8959,13.0476,156500.0],["2025-04-17",13.2088,13.4553,13.1235,13.4269,780100.0],["2025-04-21",13.4648,13.6165,12.7442,12.9338,270700.0],["2025-04-22",13.0666,13.3226,13.0571,13.3036,304900.0],["2025-04-23",13.5122,13.5786,13.2657,13.4364,128100.0],["2025-04-24",13.5786,13.645,13.1898,13.6071,411200.0],["2025-04-25",13.4174,13.5691,13.114,13.3985,238100.0],["2025-04-28",13.4364,13.5691,13.2941,13.5502,217800.0],["2025-04-29",13.4743,13.5691,13.1993,13.2752,245900.0],["2025-04-30",13.3663,13.3663,12.9345,13.184,381700.0],["2025-05-01",13.0305,13.3184,12.9058,13.0497,231000.0],["2025-05-02",13.184,13.4911,13.0401,13.4815,315300.0],["2025-05-05",13.184,13.28,12.9729,13.2416,220400.0],["2025-05-06",13.2032,13.4143,12.9345,13.4047,492900.0],["2025-05-07",13.5487,13.9133,13.3471,13.7789,672400.0],["2025-05-08",13.4623,13.8077,12.6755,13.3855,1529500.0],["2025-05-09",13.6254,14.2395,13.4623,14.1724,668600.0],["2025-05-12",14.3834,14.4218,13.7981,14.3834,371800.0],["2025-05-13",14.393,14.7481,14.2875,14.6521,312400.0],["2025-05-14",14.7385,14.7385,14.2491,14.537,204500.0],["2025-05-15",14.3259,14.8728,14.134,14.6809,393600.0],["2025-05-16",14.7865,14.844,14.4986,14.7193,211400.0],["2025-05-19",14.5466,14.6617,14.4314,14.5658,167300.0],["2025-05-20",14.5658,14.9496,14.5658,14.8728,318100.0],["2025-05-21",14.8056,14.94,14.489,14.7289,320800.0],["2025-05-22",14.7193,15.1031,14.5562,15.0263,430400.0],["2025-05-23",14.8632,15.6308,14.8152,15.5733,512600.0],["2025-05-27",15.6404,16.1106,15.5061,16.0722,663300.0],["2025-05-28",16.1106,16.1106,15.1991,15.6117,671500.0],["2025-05-29",15.7556,15.8803,15.1223,15.1415,611400.0],["2025-05-30",15.1031,15.2758,15.0359,15.1319,337000.0],["2025-06-02",15.2566,15.3142,15.0455,15.2182,337800.0],["2025-06-03",15.0455,15.3718,14.7193,15.2278,373100.0],["2025-06-04",15.2566,15.391,14.9304,14.9496,232000.0],["2025-06-05",15.0359,15.1511,14.8248,14.8632,302700.0],["2025-06-06",15.0839,15.7268,15.0839,15.7268,428400.0],["2025-06-09",15.6596,16.0147,15.4869,15.7748,511600.0],["2025-06-10",15.9283,16.0051,15.7652,15.8419,442500.0],["2025-06-11",15.8803,16.1682,15.8323,16.0243,601200.0],["2025-06-12",16.0243,16.1586,15.9283,16.0722,464500.0],["2025-06-13",16.1682,16.2737,15.9283,16.0434,1006600.0],["2025-06-16",16.0338,16.197,15.8515,15.9667,460900.0],["2025-06-17",16.0243,16.1106,15.794,15.8995,550100.0],["2025-06-18",15.9667,16.149,15.4965,16.0339,1032100.0],["2025-06-20",16.1202,16.2354,15.7556,15.9571,2528900.0],["2025-06-23",16.1394,16.2162,15.9091,16.0051,337500.0],["2025-06-24",15.9859,16.5904,15.9763,16.2545,681000.0],["2025-06-25",16.2833,16.3889,15.7268,15.7364,839800.0],["2025-06-26",15.7172,16.6192,15.7076,16.552,1041100.0],["2025-06-27",16.4752,16.7247,16.456,16.6575,320100.0],["2025-06-30",16.5808,16.6863,16.3121,16.5328,393200.0],["2025-07-01",16.5328,16.5328,15.9763,16.0722,365800.0],["2025-07-02",16.2162,16.7055,15.9955,16.6192,295900.0],["2025-07-03",16.7727,16.7919,16.6288,16.7631,108300.0],["2025-07-07",16.6767,16.7055,16.4081,16.7055,275000.0],["2025-07-08",16.7343,16.8686,16.5328,16.7727,606900.0],["2025-07-09",16.7727,16.8782,16.4848,16.7343,487300.0],["2025-07-10",16.6288,16.8495,16.5328,16.7151,304900.0],["2025-07-11",16.6959,16.7439,16.3793,16.3889,184100.0],["2025-07-14",16.4848,16.6096,16.1394,16.2449,1224600.0],["2025-07-15",16.0722,16.552,15.8995,16.4273,400300.0],["2025-07-16",16.5232,16.6096,16.3121,16.4464,821800.0],["2025-07-17",16.3985,16.5616,16.0434,16.1778,419200.0],["2025-07-18",16.2066,16.4081,16.1106,16.2641,239700.0],["2025-07-21",16.3505,16.3505,15.8036,15.8899,350500.0],["2025-07-22",15.8803,16.149,15.698,16.0626,256900.0],["2025-07-23",15.9763,16.0914,15.7268,15.7748,396500.0],["2025-07-24",15.7748,15.8611,15.4581,15.4581,225500.0],["2025-07-25",15.6021,15.6021,15.1991,15.1991,343100.0],["2025-07-28",15.2182,15.3142,15.0455,15.1127,391100.0],["2025-07-29",15.1223,15.7364,15.0455,15.7076,401600.0],["2025-07-30",15.8419,16.149,15.5637,15.9955,621600.0],["2025-07-31",16.3686,17.2214,15.9906,16.8241,882100.0],["2025-08-01",16.8144,16.8822,16.2329,16.4946,521600.0],["2025-08-04",16.4946,16.8338,16.4946,16.514,302700.0],["2025-08-05",16.514,16.669,16.1748,16.5721,493600.0],["2025-08-06",16.5333,16.8628,16.2814,16.3395,396200.0],["2025-08-07",16.4752,16.7078,16.417,16.5721,156900.0],["2025-08-08",16.5236,16.6884,16.0875,16.2814,514000.0],["2025-08-11",16.1941,16.2038,15.9228,16.1166,329700.0],["2025-08-12",16.0294,16.2426,15.8549,16.136,291600.0],["2025-08-13",16.2329,16.4946,15.9616,16.4655,380800.0],["2025-08-14",16.417,16.5043,16.1457,16.3007,269000.0],["2025-08-15",16.3201,16.6206,16.0972,16.3783,314300.0],["2025-08-18",16.2911,16.8531,16.1166,16.8435,504400.0],["2025-08-19",16.6981,16.9791,16.6012,16.6496,483400.0],["2025-08-20",16.6496,16.7272,16.4267,16.4267,499500.0],["2025-08-21",16.5333,16.8531,16.4752,16.6787,444700.0],["2025-08-22",16.6787,16.8919,16.5624,16.5818,286600.0],["2025-08-25",16.6109,16.8531,16.4364,16.4849,237100.0],["2025-08-26",16.4849,16.6206,16.2135,16.2329,353200.0],["2025-08-27",16.2911,16.5915,16.1457,16.4073,493800.0],["2025-08-28",16.4364,16.7175,16.3201,16.6109,320100.0],["2025-08-29",16.7078,16.8241,16.4655,16.4655,1845900.0],["2025-09-02",16.3783,16.4267,16.0778,16.2038,583400.0],["2025-09-03",16.0682,16.2426,16.01,16.1457,296700.0],["2025-09-04",16.1166,16.1941,15.9034,16.1748,334900.0],["2025-09-05",16.2038,16.2911,15.632,16.0972,484900.0],["2025-09-08",16.3395,16.3395,15.729,15.9228,342400.0],["2025-09-09",15.9034,16.3783,15.7968,16.2717,1130100.0],["2025-09-10",16.1748,16.514,16.0682,16.0682,243500.0],["2025-09-11",16.0875,16.1457,15.884,15.9712,265200.0],["2025-09-12",15.9422,16.1263,15.9228,16.0294,328400.0],["2025-09-15",16.0875,16.136,15.6902,15.6902,543900.0],["2025-09-16",15.8453,15.8453,15.5351,15.5933,223800.0],["2025-09-17",15.4285,16.0197,15.3704,15.8549,305000.0],["2025-09-18",15.9325,16.4461,15.884,16.2717,323600.0],["2025-09-19",16.2135,16.4364,15.9034,16.0294,377600.0],["2025-09-22",15.9809,16.0294,15.6224,15.7871,315200.0],["2025-09-23",15.8356,16.01,15.729,15.9519,291100.0],["2025-09-24",15.8453,16.1941,15.758,16.0488,336600.0],["2025-09-25",15.9615,16.1941,15.9034,16.1166,108400.0],["2025-09-26",16.0778,16.2717,16.0778,16.0972,240300.0],["2025-09-29",15.9906,16.1554,15.8549,16.1069,103100.0],["2025-09-30",16.0972,16.262,16.0778,16.1941,316300.0],["2025-10-01",16.0488,16.2814,16.0003,16.0197,156100.0],["2025-10-02",16.0197,16.0488,15.5933,15.6999,248800.0],["2025-10-03",15.884,16.0294,15.6127,15.7096,248300.0],["2025-10-06",15.758,15.8453,15.5836,15.5836,117800.0],["2025-10-07",15.632,15.6902,15.1087,15.3413,332600.0],["2025-10-08",15.477,15.5448,15.2832,15.4382,155300.0],["2025-10-09",15.3995,15.6417,14.8664,14.9343,295600.0],["2025-10-10",14.6338,15.1087,14.1008,14.4691,239200.0],["2025-10-13",14.7308,15.2153,14.6145,15.0796,294000.0],["2025-10-14",14.9537,15.0312,14.7792,14.8567,205200.0],["2025-10-15",14.944,15.1669,14.7404,15.0409,201100.0],["2025-10-16",15.0118,15.0118,14.3916,14.5466,202800.0],["2025-10-17",14.6242,14.7308,14.4885,14.6338,210300.0],["2025-10-20",14.7501,15.0603,14.6532,15.0215,143000.0],["2025-10-21",14.9633,15.099,14.6242,14.9052,180100.0],["2025-10-22",14.9633,15.2056,14.6338,15.1669,205400.0],["2025-10-23",15.2153,15.4867,14.9924,15.3801,160900.0],["2025-10-24",15.4479,15.603,15.1862,15.3122,149100.0],["2025-10-27",15.3122,15.3801,14.8858,15.1378,241700.0],["2025-10-28",15.0893,15.729,15.0118,15.6805,273600.0],["2025-10-29",15.5545,15.758,15.3025,15.4867,287900.0],["2025-10-30",15.1862,15.5836,15.1862,15.5061,311300.0],["2025-10-31",15.6774,16.1083,15.3837,16.0202,370800.0],["2025-11-03",16.0985,16.0985,15.4816,15.7264,476500.0],["2025-11-04",15.5697,15.6872,15.1878,15.3445,324400.0],["2025-11-05",15.3934,15.7656,15.3641,15.6676,282200.0],["2025-11-06",15.7558,15.932,15.5893,15.8831,390700.0],["2025-11-07",15.9124,16.0299,15.648,15.7949,335100.0],["2025-11-10",16.0006,16.0006,15.7264,15.7753,1274100.0],["2025-11-11",15.7558,16.0593,15.2074,15.2466,1973000.0],["2025-11-12",15.1193,15.3151,14.9332,15.0507,373200.0],["2025-11-13",14.8843,15.5795,14.6199,15.4816,352100.0],["2025-11-14",15.4914,15.8635,15.0703,15.6872,187300.0],["2025-11-17",15.7851,15.8145,15.2172,15.2172,130300.0],["2025-11-18",15.1878,15.227,14.9038,15.1291,161000.0],["2025-11-19",15.0115,15.1486,14.8843,14.9724,180800.0],["2025-11-20",15.1584,15.3641,14.6394,14.7961,228200.0],["2025-11-21",14.8647,14.9038,14.5611,14.6101,147000.0],["2025-11-24",14.6884,14.8059,14.4828,14.7765,192300.0],["2025-11-25",14.992,15.4914,14.7765,15.4228,231900.0],["2025-11-26",15.3641,15.697,14.9626,15.0899,266100.0],["2025-11-28",15.0801,15.3641,14.9332,15.2661,544700.0],["2025-12-01",15.1291,15.4914,15.1291,15.227,174400.0],["2025-12-02",15.2955,15.2955,14.894,14.9822,191500.0],["2025-12-03",14.9528,15.7656,14.9528,15.5501,260800.0],["2025-12-04",15.6089,16.0006,15.5403,15.8733,159800.0],["2025-12-05",15.746,16.0397,15.5305,15.7753,254300.0],["2025-12-08",15.8243,15.8831,15.5305,15.6774,113400.0],["2025-12-09",15.6285,15.9516,15.2564,15.2564,209100.0],["2025-12-10",15.2955,15.2955,15.0115,15.0311,305600.0],["2025-12-11",14.8157,15.9026,14.8157,15.8243,486200.0],["2025-12-12",15.9418,15.9418,15.1976,15.4228,334100.0],["2025-12-15",15.4718,15.4718,15.0605,15.3151,165500.0],["2025-12-16",15.1486,15.2172,14.8255,14.9822,289500.0],["2025-12-17",15.0997,15.3347,14.8549,15.2857,224800.0],["2025-12-18",15.3053,15.648,15.0899,15.5795,307700.0],["2025-12-19",15.6578,15.7753,15.0507,15.1878,1003700.0],["2025-12-22",15.3347,15.462,15.0018,15.3249,222300.0],["2025-12-23",15.3249,15.7068,15.0115,15.6089,148500.0],["2025-12-24",15.3934,15.5795,15.178,15.2955,152200.0],["2025-12-26",15.2172,15.5207,15.0116,15.2661,175500.0],["2025-12-29",15.2564,15.5991,15.2466,15.2466,142000.0],["2025-12-30",15.2172,15.511,15.178,15.4522,191900.0],["2025-12-31",15.4914,15.4914,15.1584,15.2759,132200.0],["2026-01-02",15.3347,15.746,15.0801,15.5501,327300.0],["2026-01-05",15.6676,15.6774,15.2564,15.5893,305100.0],["2026-01-06",15.5501,15.7068,15.1388,15.1388,337200.0],["2026-01-07",15.1193,15.413,14.9332,14.9332,222200.0],["2026-01-08",14.9136,15.3934,14.9136,15.1976,195200.0],["2026-01-09",15.1976,15.6285,15.1388,15.5697,492100.0],["2026-01-12",15.6187,16.0104,15.4816,15.9516,140800.0],["2026-01-13",15.981,16.265,15.9712,16.1572,113400.0],["2026-01-14",16.2454,16.4314,16.1083,16.2454,209400.0],["2026-01-15",16.2552,16.6469,15.8047,16.6273,256400.0],["2026-01-16",16.6469,16.8721,16.5881,16.7937,225900.0],["2026-01-20",16.6567,16.7937,16.1964,16.4902,240600.0],["2026-01-21",16.7546,16.9602,16.5489,16.6175,215900.0],["2026-01-22",16.735,16.7448,16.1964,16.216,200400.0],["2026-01-23",16.2552,16.6762,16.2062,16.4118,101300.0],["2026-01-26",16.4804,16.7546,15.9908,16.4608,376300.0],["2026-01-27",16.5881,16.9994,16.5294,16.9602,248600.0],["2026-01-28",16.9798,17.0385,16.8035,16.9113,117600.0],["2026-01-29",17.0679,17.2344,16.6567,16.9504,181300.0],["2026-01-30",16.7921,16.9306,16.1093,16.4359,528400.0],["2026-02-02",16.2578,16.4161,16.05,16.2182,314500.0],["2026-02-03",16.3567,17.1186,16.3567,16.9999,299700.0],["2026-02-04",16.9702,17.2473,16.7228,17.1483,392200.0],["2026-02-05",16.8614,17.2671,16.3864,17.2671,216300.0],["2026-02-06",17.366,17.4749,16.9009,17.0098,144900.0],["2026-02-09",16.8317,17.4848,16.8218,17.0988,234700.0],["2026-02-10",17.0593,17.366,16.891,17.1978,273600.0],["2026-02-11",17.3858,17.5639,17.1384,17.1978,186800.0],["2026-02-12",17.0197,17.0791,16.3567,16.9108,605800.0],["2026-02-13",16.9702,17.6827,16.9702,17.3561,476600.0],["2026-02-17",17.3165,17.554,17.0098,17.4749,389400.0],["2026-02-18",17.4353,17.6233,17.277,17.4848,241400.0],["2026-02-19",17.4452,17.7618,17.3462,17.465,203500.0],["2026-02-20",17.5045,17.6332,17.3363,17.4551,136400.0],["2026-02-23",17.5342,17.9498,17.4452,17.8509,285800.0],["2026-02-24",17.9696,17.9696,17.3759,17.5144,273600.0],["2026-02-25",17.7025,17.7025,17.2374,17.3264,162500.0],["2026-02-26",17.2275,17.7025,17.2275,17.653,162300.0],["2026-02-27",17.7123,17.8905,17.5639,17.8707,162100.0],["2026-03-02",18.2863,18.2863,17.8014,17.9597,272100.0],["2026-03-03",18.1279,18.1873,17.6035,18.0092,256700.0],["2026-03-04",17.8212,18.2269,17.7123,18.2269,142800.0],["2026-03-05",18.0686,18.4446,17.8707,18.2962,521900.0],["2026-03-06",18.2764,18.3654,17.7618,17.9004,152000.0],["2026-03-09",17.7915,18.1279,17.5045,17.7618,156800.0],["2026-03-10",17.8311,18.1576,17.653,17.7222,153800.0],["2026-03-11",17.8113,18.0191,17.4254,17.6827,249400.0],["2026-03-12",17.7816,17.9498,17.5639,17.6629,364500.0],["2026-03-13",17.7321,17.7915,17.4155,17.5639,264000.0],["2026-03-16",17.5738,17.7519,17.3264,17.4254,227000.0],["2026-03-17",17.5144,17.742,17.4452,17.4947,219900.0],["2026-03-18",17.5441,17.6728,17.3165,17.366,479000.0],["2026-03-19",17.1978,17.5738,17.0296,17.3561,257900.0],["2026-03-20",17.366,17.6332,17.2572,17.4353,610500.0],["2026-03-23",17.3957,17.5639,17.0098,17.5144,250400.0],["2026-03-24",17.6827,18.1082,17.6431,17.742,280600.0],["2026-03-25",17.8212,18.0389,17.7222,17.8113,113600.0],["2026-03-26",18.029,18.1477,17.742,18.0983,351200.0],["2026-03-27",18.1477,18.1477,17.5936,17.5936,223300.0],["2026-03-30",17.8311,17.8311,17.4056,17.5639,606000.0],["2026-03-31",17.3957,17.93,17.277,17.6431,302200.0],["2026-04-01",17.6629,17.6629,17.2572,17.3165,282600.0],["2026-04-02",17.3957,17.554,17.1681,17.4155,242800.0],["2026-04-06",17.3165,17.6134,16.9801,17.4551,322300.0],["2026-04-07",17.3759,17.6233,17.1681,17.3165,319500.0],["2026-04-08",17.1978,17.6134,17.0593,17.6035,333000.0],["2026-04-09",17.554,17.8014,17.3462,17.7618,188800.0],["2026-04-10",17.8113,17.841,17.6134,17.6233,123900.0],["2026-04-13",17.7123,17.742,17.2968,17.3957,100400.0],["2026-04-14",17.4353,17.4353,16.802,16.9801,397900.0],["2026-04-15",16.9405,17.2473,16.8119,17.0791,127200.0],["2026-04-16",17.1384,17.4254,16.99,17.0197,151600.0],["2026-04-17",16.9009,16.9009,16.4853,16.6536,315700.0],["2026-04-20",16.614,16.7129,16.3864,16.4952,396800.0],["2026-04-21",16.6041,17.4155,16.5348,17.0197,670500.0],["2026-04-22",17.0692,17.2077,16.7525,16.9801,354700.0],["2026-04-23",16.9702,17.1384,16.6635,16.8416,207200.0],["2026-04-24",16.6536,16.9306,16.5546,16.5942,287800.0],["2026-04-27",16.5051,16.8614,16.5051,16.7426,178100.0],["2026-04-28",16.8317,17.2374,16.6437,16.9207,214300.0],["2026-04-29",17.1087,17.277,16.6536,16.99,463800.0],["2026-04-30",16.82,17.4,16.82,17.39,475500.0],["2026-05-01",17.18,17.33,16.92,17.07,206800.0],["2026-05-04",16.97,17.06,16.86,16.91,141500.0],["2026-05-05",16.88,17.06,16.84,16.84,189600.0],["2026-05-06",16.68,16.87,16.26,16.42,272200.0],["2026-05-07",16.3,16.48,15.75,16.48,433400.0],["2026-05-08",16.33,16.4,16.01,16.37,416200.0],["2026-05-11",16.43,16.48,15.74,15.79,423800.0],["2026-05-12",15.81,16.04,15.65,15.8,520600.0],["2026-05-13",15.9,15.91,15.55,15.74,254700.0],["2026-05-14",15.83,16.3,15.64,16.1,286500.0],["2026-05-15",15.96,16.31,15.78,16.09,313900.0],["2026-05-18",16.22,16.38,16.0,16.24,290900.0],["2026-05-19",16.13,16.42,16.0,16.4,191100.0],["2026-05-20",16.3,16.55,16.16,16.35,212100.0],["2026-05-21",16.37,16.49,16.14,16.4,159600.0],["2026-05-22",16.51,16.51,16.16,16.18,127300.0],["2026-05-26",16.06,16.26,15.26,15.33,318100.0],["2026-05-27",15.4,15.42,15.17,15.2,356500.0],["2026-05-28",15.26,15.47,15.19,15.37,227300.0],["2026-05-29",15.22,15.29,14.92,15.03,315500.0],["2026-06-01",15.15,15.48,15.09,15.17,199300.0],["2026-06-02",15.06,15.62,15.06,15.55,291300.0],["2026-06-03",15.55,15.85,15.19,15.19,195500.0],["2026-06-04",15.22,15.97,15.22,15.66,331500.0],["2026-06-05",15.76,15.76,15.4,15.63,132500.0],["2026-06-08",15.78,15.94,15.3,15.47,97000.0],["2026-06-09",15.42,15.58,15.28,15.29,202300.0],["2026-06-10",15.5,15.83,15.47,15.55,120200.0],["2026-06-11",15.7,15.88,15.47,15.66,114900.0],["2026-06-12",15.65,15.65,14.8,15.13,727000.0],["2026-06-15",15.05,15.05,14.35,14.44,1080800.0],["2026-06-16",14.16,14.49,14.12,14.44,349200.0],["2026-06-17",14.35,14.59,13.92,14.18,594400.0],["2026-06-18",14.06,14.92,13.8,14.47,3043300.0],["2026-06-22",14.5,14.5,14.04,14.21,378100.0],["2026-06-23",14.16,14.44,14.16,14.26,160600.0],["2026-06-24",14.13,14.25,13.82,13.87,543700.0],["2026-06-25",13.75,14.62,13.75,14.02,262500.0],["2026-06-26",14.08,14.22,13.92,14.11,194900.0],["2026-06-29",14.1,14.2,13.9,14.06,276000.0],["2026-06-30",14.0,14.32,14.0,14.17,219000.0],["2026-07-01",14.16,14.42,13.96,14.07,150800.0],["2026-07-02",14.17,14.4,14.07,14.2,118200.0],["2026-07-06",14.25,14.44,14.1,14.2,179100.0],["2026-07-07",14.29,15.11,14.29,14.95,202400.0],["2026-07-08",14.95,15.05,14.72,14.97,358700.0],["2026-07-09",14.94,15.03,14.79,14.93,105557.0],["2026-07-22",14.9,14.965,14.72,14.95,138011.524672],["2026-07-23",15.04,15.28,14.75,15.1,190385.790232],["2026-07-24",15.16,15.45,15.01,15.02,148233.031031],["2026-07-27",14.9,15.24,14.72,14.82,382970.966551],["2026-07-28",14.82,15.17,14.69,14.75,66186.73881],["2026-07-29",15,15.3,14.8,14.9,146283.70982],["2026-07-30",14.9,15.4,14.7401,15.28,183855.346797],["2026-07-31",15.16,15.33,14.93,15.31,300722.227007],["2026-08-03",15.36,15.49,15,15.44,250084.460208],["2026-08-04",15.28,15.31,14.95,15.08,217138.47375],["2026-08-05",14.99,15.205,14.72,14.86,235316.565219],["2026-08-06",15.7,15.85,15.14,15.18,304770.60032],["2026-08-07",15.24,15.43,14.92,15.08,228336.460818],["2026-08-10",15.27,15.58,15.14,15.55,737908.246034],["2026-08-11",15.45,15.96,15.35,15.49,271646.662967],["2026-08-12",15.36,15.88,15.36,15.87,202154.013851]]}