{"t":"GEO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-07-27",0.404,0.4209,0.404,0.404,6035400.0],["1994-07-28",0.4209,0.4209,0.404,0.4153,887400.0],["1994-07-29",0.4209,0.4209,0.4096,0.4096,948600.0],["1994-08-01",0.4209,0.4433,0.4096,0.4321,867600.0],["1994-08-02",0.4433,0.4433,0.4209,0.4265,635400.0],["1994-08-03",0.4265,0.4377,0.4265,0.4265,508500.0],["1994-08-04",0.4377,0.4433,0.4265,0.4377,751500.0],["1994-08-05",0.4433,0.4433,0.4265,0.4377,195300.0],["1994-08-08",0.4265,0.4433,0.4265,0.4265,28800.0],["1994-08-09",0.4265,0.4489,0.4265,0.4489,597600.0],["1994-08-10",0.4377,0.4602,0.4265,0.4602,758700.0],["1994-08-11",0.4602,0.4602,0.4433,0.4433,281700.0],["1994-08-12",0.4433,0.4602,0.4433,0.4602,717300.0],["1994-08-15",0.4602,0.477,0.4433,0.4714,233100.0],["1994-08-16",0.4602,0.505,0.4602,0.505,816300.0],["1994-08-17",0.5107,0.5107,0.4938,0.4994,421200.0],["1994-08-18",0.5107,0.5107,0.4938,0.4938,126900.0],["1994-08-19",0.4938,0.5107,0.4938,0.5107,224100.0],["1994-08-22",0.5107,0.5107,0.4938,0.5107,330300.0],["1994-08-23",0.5107,0.5387,0.505,0.5387,1089000.0],["1994-08-24",0.5724,0.6285,0.5556,0.6229,1237500.0],["1994-08-25",0.6285,0.6285,0.5724,0.5892,918000.0],["1994-08-26",0.5948,0.6117,0.5836,0.6117,506700.0],["1994-08-29",0.6117,0.6117,0.6004,0.6004,163800.0],["1994-08-30",0.6117,0.6397,0.6117,0.6285,774000.0],["1994-08-31",0.6397,0.6397,0.6173,0.6285,564300.0],["1994-09-01",0.6397,0.6397,0.6285,0.6397,126900.0],["1994-09-02",0.6397,0.6397,0.6285,0.6397,90000.0],["1994-09-06",0.6285,0.6397,0.6285,0.6341,385200.0],["1994-09-07",0.6341,0.6341,0.6061,0.6061,333000.0],["1994-09-08",0.6229,0.6229,0.6061,0.6061,76500.0],["1994-09-09",0.6061,0.6117,0.5948,0.6061,174600.0],["1994-09-12",0.5948,0.6061,0.5948,0.5948,84600.0],["1994-09-13",0.5948,0.6061,0.5948,0.6061,70200.0],["1994-09-14",0.6061,0.6061,0.5948,0.6061,333900.0],["1994-09-15",0.5948,0.6061,0.5948,0.6061,12600.0],["1994-09-16",0.5948,0.6061,0.5948,0.6061,173700.0],["1994-09-19",0.5948,0.6061,0.5948,0.6061,18000.0],["1994-09-20",0.5948,0.5948,0.5724,0.578,66600.0],["1994-09-21",0.5668,0.5836,0.5668,0.5668,80100.0],["1994-09-22",0.5836,0.5836,0.5668,0.5836,227700.0],["1994-09-23",0.5836,0.5836,0.5668,0.5836,57600.0],["1994-09-26",0.5668,0.578,0.5556,0.5724,174600.0],["1994-09-27",0.5724,0.5724,0.5443,0.5443,71100.0],["1994-09-28",0.5443,0.5443,0.5443,0.5443,167400.0],["1994-09-29",0.5443,0.6061,0.5443,0.6004,571500.0],["1994-09-30",0.6061,0.6061,0.5892,0.6061,221400.0],["1994-10-03",0.6061,0.6061,0.5948,0.6061,68400.0],["1994-10-04",0.6061,0.6061,0.5948,0.5948,180900.0],["1994-10-05",0.6061,0.6061,0.5892,0.6061,94500.0],["1994-10-06",0.5948,0.6061,0.5948,0.6061,13500.0],["1994-10-07",0.6061,0.6061,0.5948,0.6061,67500.0],["1994-10-10",0.5948,0.6061,0.5948,0.6061,12600.0],["1994-10-11",0.5948,0.6061,0.5948,0.6061,38700.0],["1994-10-12",0.6061,0.6061,0.5948,0.5948,15300.0],["1994-10-13",0.5948,0.6061,0.5948,0.6061,207000.0],["1994-10-14",0.6061,0.6061,0.5948,0.6004,9000.0],["1994-10-17",0.5948,0.6061,0.5836,0.5836,299700.0],["1994-10-18",0.5836,0.5948,0.5724,0.5892,47700.0],["1994-10-19",0.5724,0.578,0.5612,0.578,59400.0],["1994-10-20",0.5556,0.5668,0.5556,0.5668,43200.0],["1994-10-21",0.5556,0.5556,0.5387,0.5415,154800.0],["1994-10-24",0.5387,0.5471,0.5387,0.5387,34200.0],["1994-10-25",0.5556,0.5556,0.5387,0.5556,625500.0],["1994-10-26",0.5556,0.5836,0.5556,0.5724,169200.0],["1994-10-27",0.5836,0.5836,0.5724,0.5836,78300.0],["1994-10-28",0.5836,0.6846,0.5836,0.6622,1204200.0],["1994-10-31",0.6622,0.6734,0.6622,0.6734,1932300.0],["1994-11-01",0.6734,0.6846,0.6734,0.6734,239400.0],["1994-11-02",0.6734,0.7239,0.6734,0.7015,1131300.0],["1994-11-03",0.7071,0.7071,0.6958,0.7015,328500.0],["1994-11-04",0.7071,0.7071,0.6958,0.7071,85500.0],["1994-11-07",0.7071,0.7071,0.679,0.6902,382500.0],["1994-11-08",0.6622,0.6734,0.6453,0.6678,89100.0],["1994-11-09",0.6566,0.6566,0.6117,0.6229,226800.0],["1994-11-10",0.6229,0.6285,0.6004,0.6173,82800.0],["1994-11-11",0.6004,0.6173,0.6004,0.6173,27900.0],["1994-11-14",0.6173,0.6173,0.6004,0.6117,42300.0],["1994-11-15",0.6117,0.6117,0.6061,0.6061,75600.0],["1994-11-16",0.6173,0.6173,0.6004,0.6061,322200.0],["1994-11-17",0.6117,0.6902,0.6117,0.6397,1144800.0],["1994-11-18",0.6566,0.6566,0.6397,0.6566,222300.0],["1994-11-21",0.6734,0.679,0.6397,0.6453,315900.0],["1994-11-22",0.6229,0.6453,0.6061,0.6285,280800.0],["1994-11-23",0.6117,0.6341,0.6117,0.6285,601200.0],["1994-11-25",0.6397,0.6397,0.6285,0.6285,65700.0],["1994-11-28",0.6397,0.6509,0.6285,0.6509,86400.0],["1994-11-29",0.6509,0.6509,0.6285,0.6397,164700.0],["1994-11-30",0.6397,0.6622,0.6173,0.6566,294300.0],["1994-12-01",0.6566,0.6566,0.6397,0.6509,170100.0],["1994-12-02",0.6509,0.6902,0.6397,0.6902,838800.0],["1994-12-05",0.6734,0.6902,0.6622,0.679,296100.0],["1994-12-06",0.679,0.679,0.6622,0.6734,294300.0],["1994-12-07",0.679,0.6902,0.6734,0.6902,517500.0],["1994-12-08",0.6902,0.7351,0.6846,0.6958,1077300.0],["1994-12-09",0.7015,0.7015,0.6622,0.6734,338400.0],["1994-12-12",0.6734,0.6734,0.6453,0.6566,117900.0],["1994-12-13",0.6622,0.6622,0.6341,0.6397,252000.0],["1994-12-14",0.6509,0.6566,0.6341,0.6566,399600.0],["1994-12-15",0.6566,0.7183,0.6566,0.7071,530100.0],["1994-12-16",0.7407,0.7576,0.7183,0.7407,639900.0],["1994-12-19",0.7463,0.7463,0.7239,0.7463,681300.0],["1994-12-20",0.7463,0.7463,0.7239,0.7407,251100.0],["1994-12-21",0.7407,0.7407,0.7239,0.7239,181800.0],["1994-12-22",0.7407,0.7463,0.7239,0.7463,142200.0],["1994-12-23",0.7351,0.7463,0.7351,0.7463,32400.0],["1994-12-27",0.7463,0.7463,0.7351,0.7463,88200.0],["1994-12-28",0.7407,0.7463,0.7351,0.7463,39600.0],["1994-12-29",0.7351,0.7463,0.7351,0.7463,91800.0],["1994-12-30",0.7576,0.7576,0.7407,0.7576,50400.0],["1995-01-03",0.7576,0.7744,0.7407,0.7744,274500.0],["1995-01-04",0.7744,0.7856,0.7632,0.7688,495000.0],["1995-01-05",0.7856,0.7856,0.7688,0.7856,430200.0],["1995-01-06",0.7856,0.7856,0.752,0.7632,250200.0],["1995-01-09",0.7688,0.8137,0.752,0.8137,406800.0],["1995-01-10",0.8249,0.8642,0.8081,0.8586,925200.0],["1995-01-11",0.8922,0.8979,0.8417,0.8586,861300.0],["1995-01-12",0.8586,0.8586,0.8474,0.853,139500.0],["1995-01-13",0.8586,0.8586,0.8474,0.8474,217800.0],["1995-01-16",0.8586,0.8586,0.8417,0.853,230400.0],["1995-01-17",0.8642,0.8642,0.8474,0.8586,98100.0],["1995-01-18",0.8474,0.8642,0.8417,0.8586,156600.0],["1995-01-19",0.8586,0.8586,0.8361,0.853,196200.0],["1995-01-20",0.853,0.853,0.8249,0.8305,146700.0],["1995-01-23",0.8025,0.8249,0.7969,0.8249,191700.0],["1995-01-24",0.8193,0.8754,0.8137,0.8754,1874700.0],["1995-01-25",0.8754,0.9315,0.853,0.8979,1439100.0],["1995-01-26",0.8979,0.982,0.8866,0.9764,758700.0],["1995-01-27",0.9596,0.9876,0.954,0.982,472500.0],["1995-01-30",0.982,0.982,0.8979,0.8979,675000.0],["1995-01-31",0.8866,0.9708,0.8866,0.9596,689400.0],["1995-02-01",0.9764,0.9764,0.9315,0.9652,477900.0],["1995-02-02",0.9652,0.9652,0.9428,0.9484,88200.0],["1995-02-03",0.9652,1.0887,0.9428,1.0494,565200.0],["1995-02-06",1.0325,1.0662,0.9989,1.0157,720000.0],["1995-02-07",1.0494,1.0494,1.0157,1.0157,258300.0],["1995-02-08",1.0494,1.083,1.0157,1.083,677700.0],["1995-02-09",1.0494,1.1279,1.0494,1.0999,794700.0],["1995-02-10",1.1279,1.1279,1.0325,1.0774,958500.0],["1995-02-13",1.0774,1.083,1.0157,1.0382,673200.0],["1995-02-14",1.0157,1.0382,0.9876,1.0325,1145700.0],["1995-02-15",1.0157,1.0325,1.0101,1.0325,384300.0],["1995-02-16",1.0101,1.0887,1.0101,1.0887,1390500.0],["1995-02-17",1.1167,1.1448,1.1055,1.1336,457200.0],["1995-02-21",1.1279,1.2121,1.0999,1.1672,745200.0],["1995-02-22",1.1448,1.1448,1.0999,1.1448,207900.0],["1995-02-23",1.1448,1.1448,1.0999,1.1055,225000.0],["1995-02-24",1.0999,1.1448,1.0999,1.1111,804600.0],["1995-02-27",1.1448,1.1448,1.0999,1.1448,180900.0],["1995-02-28",1.1448,1.1448,1.0999,1.1223,315900.0],["1995-03-01",1.083,1.1167,1.083,1.083,179100.0],["1995-03-02",1.083,1.1111,1.0606,1.0606,460800.0],["1995-03-03",1.0382,1.0606,0.9764,1.0101,1024200.0],["1995-03-06",0.9876,1.055,0.9876,1.055,755100.0],["1995-03-07",1.055,1.1167,1.0101,1.1111,779400.0],["1995-03-08",1.1167,1.1504,1.083,1.1223,563400.0],["1995-03-09",1.1616,1.1784,1.1111,1.1448,371700.0],["1995-03-10",1.1672,1.2009,1.1336,1.2009,252000.0],["1995-03-13",1.156,1.2009,1.156,1.2009,331200.0],["1995-03-14",1.2009,1.257,1.1672,1.257,199800.0],["1995-03-15",1.1897,1.2346,1.1897,1.2233,531000.0],["1995-03-16",1.2233,1.2458,1.2009,1.2233,531900.0],["1995-03-17",1.2233,1.257,1.2233,1.257,107100.0],["1995-03-20",1.257,1.2738,1.2233,1.2738,187200.0],["1995-03-21",1.2738,1.3131,1.2346,1.3131,375300.0],["1995-03-22",1.3131,1.3131,1.2682,1.2682,877500.0],["1995-03-23",1.2682,1.3131,1.2233,1.2682,233100.0],["1995-03-24",1.2682,1.2682,1.1728,1.1897,1001700.0],["1995-03-27",1.2233,1.2402,1.1616,1.2009,399600.0],["1995-03-28",1.2065,1.2065,1.1616,1.1672,266400.0],["1995-03-29",1.1728,1.1784,1.0887,1.1392,595800.0],["1995-03-30",1.1055,1.1616,1.1055,1.1616,185400.0],["1995-03-31",1.2065,1.2738,1.156,1.2738,964800.0],["1995-04-03",1.2738,1.2795,1.2233,1.2233,254700.0],["1995-04-04",1.2626,1.2626,1.2346,1.2626,198900.0],["1995-04-05",1.2346,1.2626,1.2346,1.2626,193500.0],["1995-04-06",1.2374,1.2626,1.2233,1.257,94500.0],["1995-04-07",1.2233,1.257,1.2177,1.2289,314100.0],["1995-04-10",1.2514,1.2514,1.2121,1.2458,81900.0],["1995-04-11",1.2458,1.2626,1.2121,1.2626,173700.0],["1995-04-12",1.2233,1.2682,1.2233,1.2346,99900.0],["1995-04-13",1.2346,1.2682,1.2346,1.2682,198900.0],["1995-04-17",1.2682,1.2682,1.2346,1.2682,138600.0],["1995-04-18",1.2346,1.2682,1.2346,1.2346,220500.0],["1995-04-19",1.2346,1.2682,1.1897,1.2233,114300.0],["1995-04-20",1.1897,1.2233,1.1897,1.2233,34200.0],["1995-04-21",1.1897,1.2682,1.1897,1.257,1205100.0],["1995-04-24",1.257,1.2682,1.2233,1.2233,376200.0],["1995-04-25",1.2233,1.2682,1.2233,1.2682,1391400.0],["1995-04-26",1.2682,1.2682,1.2458,1.2682,1481400.0],["1995-04-27",1.2682,1.2682,1.257,1.2682,635400.0],["1995-04-28",1.2682,1.2682,1.2233,1.2346,648000.0],["1995-05-01",1.2626,1.2626,1.2177,1.2346,744300.0],["1995-05-02",1.2458,1.2458,1.2009,1.2346,423000.0],["1995-05-03",1.2065,1.2626,1.2009,1.2626,740700.0],["1995-05-04",1.2682,1.2795,1.2233,1.2795,794700.0],["1995-05-05",1.2795,1.2795,1.2009,1.2346,639900.0],["1995-05-08",1.2009,1.2346,1.2009,1.2289,109800.0],["1995-05-09",1.2346,1.2346,1.2009,1.2121,1172700.0],["1995-05-10",1.2233,1.2346,1.2009,1.2009,225900.0],["1995-05-11",1.2233,1.2233,1.2009,1.2233,181800.0],["1995-05-12",1.2009,1.2233,1.2009,1.2009,608400.0],["1995-05-15",1.2009,1.2233,1.1223,1.1336,752400.0],["1995-05-16",1.1111,1.1448,1.0999,1.1223,654300.0],["1995-05-17",1.1111,1.1448,1.1111,1.1111,328500.0],["1995-05-18",1.1111,1.1336,1.1111,1.1111,282600.0],["1995-05-19",1.1111,1.1336,1.1111,1.1111,306000.0],["1995-05-22",1.0999,1.1111,1.0662,1.0718,528300.0],["1995-05-23",1.0662,1.0774,1.0438,1.0438,2181600.0],["1995-05-24",1.0438,1.0662,1.0045,1.0269,1773000.0],["1995-05-25",1.0045,1.0325,0.8642,0.9652,2969100.0],["1995-05-26",0.9652,0.9652,0.954,0.9596,2291400.0],["1995-05-30",0.954,0.9764,0.954,0.9764,291600.0],["1995-05-31",0.9764,0.9876,0.954,0.9652,1476900.0],["1995-06-01",0.9876,0.9876,0.954,0.9876,290700.0],["1995-06-02",0.9876,0.9876,0.954,0.9876,324900.0],["1995-06-05",0.9876,0.9876,0.9371,0.9876,2988900.0],["1995-06-06",0.954,0.9876,0.954,0.9876,390600.0],["1995-06-07",0.9876,0.9876,0.954,0.9764,193500.0],["1995-06-08",0.9764,0.9764,0.954,0.954,101700.0],["1995-06-09",0.9764,0.9764,0.954,0.9596,565200.0],["1995-06-12",0.9708,0.9764,0.9203,0.9203,180900.0],["1995-06-13",0.9203,0.954,0.9203,0.9203,110700.0],["1995-06-14",0.9203,0.954,0.9203,0.9203,1475100.0],["1995-06-15",0.9203,0.954,0.9203,0.9428,540000.0],["1995-06-16",0.9428,0.954,0.9203,0.9315,172800.0],["1995-06-19",0.9203,0.9428,0.9203,0.9315,97200.0],["1995-06-20",0.9203,0.9764,0.9203,0.9652,494100.0],["1995-06-21",0.9876,0.9876,0.9428,0.9428,116100.0],["1995-06-22",0.9764,1.0101,0.9428,1.0101,328500.0],["1995-06-23",0.9764,1.0101,0.9764,0.9764,342900.0],["1995-06-26",1.0101,1.0101,0.9764,0.9989,59400.0],["1995-06-27",0.9764,1.0101,0.9764,0.9933,119700.0],["1995-06-28",1.0101,1.0438,0.9876,1.0438,90900.0],["1995-06-29",1.0438,1.0438,0.9989,1.0213,165600.0],["1995-06-30",1.0438,1.0438,1.0213,1.0213,37800.0],["1995-07-03",0.9989,1.0438,0.9989,1.0438,91800.0],["1995-07-05",0.9989,1.0438,0.9989,1.0438,155700.0],["1995-07-06",0.9989,1.0438,0.9989,1.0213,60300.0],["1995-07-07",1.0438,1.0438,0.9989,1.0325,169200.0],["1995-07-10",1.0269,1.0269,0.9989,0.9989,198000.0],["1995-07-11",1.0213,1.0213,0.954,0.954,160200.0],["1995-07-12",0.954,0.9876,0.9428,0.9428,173700.0],["1995-07-13",0.9764,0.9764,0.9428,0.9484,165600.0],["1995-07-14",0.9428,0.9652,0.9428,0.9428,53100.0],["1995-07-17",0.9428,0.9652,0.9428,0.9428,332100.0],["1995-07-18",0.9764,0.9764,0.9428,0.9428,112500.0],["1995-07-19",0.9428,0.9428,0.9428,0.9428,68400.0],["1995-07-20",0.9428,0.9764,0.9428,0.954,105300.0],["1995-07-21",0.9428,0.982,0.9428,0.982,166500.0],["1995-07-24",0.9764,0.982,0.9428,0.9428,54900.0],["1995-07-25",0.9428,1.0325,0.9428,0.9989,178200.0],["1995-07-26",1.0325,1.0325,0.9989,1.0325,128700.0],["1995-07-27",1.0101,1.0438,1.0101,1.0438,216000.0],["1995-07-28",1.0101,1.0438,1.0101,1.0438,76500.0],["1995-07-31",1.0101,1.0438,1.0101,1.0438,36900.0],["1995-08-01",1.0438,1.0438,0.9989,1.0325,170100.0],["1995-08-02",1.0438,1.0438,0.9989,1.0101,61200.0],["1995-08-03",1.0325,1.0438,0.9989,1.0325,629100.0],["1995-08-04",1.0325,1.0438,1.0045,1.0101,462600.0],["1995-08-07",1.0101,1.0382,0.9989,1.0382,148500.0],["1995-08-08",0.9428,1.0101,0.9428,0.9652,477900.0],["1995-08-09",0.9652,1.0101,0.9652,0.9652,83700.0],["1995-08-10",0.9652,1.0101,0.9652,0.9652,140400.0],["1995-08-11",1.0101,1.0101,0.9652,1.0101,430200.0],["1995-08-14",1.0101,1.0101,0.9652,0.9652,270000.0],["1995-08-15",0.9652,0.9708,0.9652,0.9652,189900.0],["1995-08-16",0.9652,0.9876,0.9652,0.9876,415800.0],["1995-08-17",0.9989,0.9989,0.954,0.9652,85500.0],["1995-08-18",0.9876,0.9876,0.954,0.9876,50400.0],["1995-08-21",0.954,0.9876,0.954,0.9876,65700.0],["1995-08-22",0.954,0.9708,0.954,0.9708,97200.0],["1995-08-23",0.954,0.9708,0.9147,0.9147,251100.0],["1995-08-24",0.9147,0.954,0.853,0.8754,176400.0],["1995-08-25",0.853,0.954,0.853,0.954,541800.0],["1995-08-28",0.9091,0.9428,0.9091,0.9428,122400.0],["1995-08-29",0.9091,0.9428,0.9091,0.9091,145800.0],["1995-08-30",0.9091,0.9428,0.853,0.8754,741600.0],["1995-08-31",0.8642,0.8866,0.853,0.881,590400.0],["1995-09-01",0.8754,0.8754,0.853,0.853,66600.0],["1995-09-05",0.853,0.9091,0.853,0.8754,714600.0],["1995-09-06",0.8866,0.9203,0.8866,0.9091,849600.0],["1995-09-07",0.9315,0.9315,0.8866,0.9091,38700.0],["1995-09-08",0.8866,0.9203,0.8866,0.8979,94500.0],["1995-09-11",0.8866,0.9315,0.8866,0.9315,252000.0],["1995-09-12",0.9315,0.9315,0.8866,0.8979,85500.0],["1995-09-13",0.8866,0.954,0.8866,0.9203,236700.0],["1995-09-14",0.954,0.954,0.9203,0.954,132300.0],["1995-09-15",0.9315,0.9708,0.9315,0.9315,61200.0],["1995-09-18",0.9652,0.9708,0.9315,0.9652,37800.0],["1995-09-19",0.9708,0.9708,0.8979,0.9315,204300.0],["1995-09-20",0.8979,0.9315,0.8979,0.9315,95400.0],["1995-09-21",0.9315,0.9315,0.8979,0.8979,102600.0],["1995-09-22",0.8979,0.9035,0.8979,0.8979,110700.0],["1995-09-25",0.9203,0.9203,0.8894,0.9203,40500.0],["1995-09-26",0.8979,0.9203,0.8979,0.8979,108900.0],["1995-09-27",0.8979,0.9315,0.8979,0.9315,183600.0],["1995-09-28",0.9203,0.954,0.9203,0.954,153900.0],["1995-09-29",0.954,1.0718,0.9203,1.0325,398700.0],["1995-10-02",1.0213,1.0662,0.9989,0.9989,137700.0],["1995-10-03",0.9989,0.9989,0.954,0.9764,85500.0],["1995-10-04",0.954,0.9876,0.954,0.954,54000.0],["1995-10-05",0.954,0.9989,0.954,0.9876,88200.0],["1995-10-06",0.9596,0.9652,0.9596,0.9596,73800.0],["1995-10-09",0.9876,0.9876,0.9596,0.9652,154800.0],["1995-10-10",0.9596,0.9876,0.9596,0.9596,83700.0],["1995-10-11",0.9596,0.9596,0.8754,0.8754,1272600.0],["1995-10-12",0.9203,0.9203,0.8754,0.8754,50400.0],["1995-10-13",0.8754,0.9091,0.8754,0.8979,2214900.0],["1995-10-16",0.8979,0.9091,0.881,0.8866,429300.0],["1995-10-17",0.9091,0.9203,0.8866,0.8979,276300.0],["1995-10-18",0.9315,0.9315,0.8866,0.9315,66600.0],["1995-10-19",0.9315,0.9315,0.8754,0.8979,139500.0],["1995-10-20",0.8979,0.8979,0.8754,0.8754,93600.0],["1995-10-23",0.8979,0.9315,0.853,0.8979,108900.0],["1995-10-24",0.8866,0.954,0.8866,0.9315,58500.0],["1995-10-25",0.9315,0.9764,0.9315,0.9315,81900.0],["1995-10-26",0.9764,0.9764,0.8979,0.9315,230400.0],["1995-10-27",0.8866,0.9315,0.8866,0.8866,27900.0],["1995-10-30",0.8866,0.9315,0.8866,0.8866,144000.0],["1995-10-31",0.9315,0.9428,0.8979,0.9428,77400.0],["1995-11-01",0.9428,0.9764,0.8979,0.9764,552600.0],["1995-11-02",0.9764,1.055,0.9764,1.055,183600.0],["1995-11-03",1.055,1.0774,1.0101,1.0774,180900.0],["1995-11-06",1.0325,1.2009,1.0325,1.1672,784800.0],["1995-11-07",1.2009,1.2009,1.0774,1.1784,301500.0],["1995-11-08",1.1448,1.1897,1.1448,1.1672,47700.0],["1995-11-09",1.2121,1.2121,1.1223,1.156,261900.0],["1995-11-10",1.1336,1.2009,1.1336,1.1897,303300.0],["1995-11-13",1.2121,1.2233,1.1672,1.1784,204300.0],["1995-11-14",1.1784,1.2121,1.1784,1.1897,58500.0],["1995-11-15",1.2009,1.2009,1.1784,1.1784,156600.0],["1995-11-16",1.1784,1.1784,1.0999,1.0999,69300.0],["1995-11-17",1.0999,1.1448,0.954,1.0325,290700.0],["1995-11-20",0.9876,1.1111,0.9876,1.1111,163800.0],["1995-11-21",1.1111,1.1111,1.055,1.055,118800.0],["1995-11-22",1.055,1.0887,1.055,1.0774,360000.0],["1995-11-24",1.0887,1.0999,1.0887,1.0887,3600.0],["1995-11-27",1.0999,1.1223,1.055,1.1132,140400.0],["1995-11-28",1.1336,1.1784,1.0887,1.1111,221400.0],["1995-11-29",1.156,1.1784,1.1223,1.1448,71100.0],["1995-11-30",1.1784,1.1784,1.1336,1.1784,99000.0],["1995-12-01",1.1672,1.1784,1.1336,1.1672,20700.0],["1995-12-04",1.1784,1.1784,1.1336,1.1336,1252800.0],["1995-12-05",1.156,1.1897,1.1504,1.1672,872100.0],["1995-12-06",1.156,1.1897,1.1448,1.1448,54900.0],["1995-12-07",1.1784,1.1784,1.1223,1.1223,111600.0],["1995-12-08",1.1223,1.1672,1.1223,1.1672,18000.0],["1995-12-11",1.1672,1.1672,1.1223,1.1672,91800.0],["1995-12-12",1.1336,1.1672,1.1336,1.1672,175500.0],["1995-12-13",1.1336,1.1672,1.1336,1.156,157500.0],["1995-12-14",1.1672,1.1672,1.1448,1.1672,47700.0],["1995-12-15",1.1672,1.1672,1.1448,1.1672,45000.0],["1995-12-18",1.1644,1.1672,1.1223,1.1223,637200.0],["1995-12-19",1.1223,1.1448,1.0662,1.0662,87300.0],["1995-12-20",1.0662,1.0999,1.0662,1.0999,72900.0],["1995-12-21",1.1111,1.1223,1.0774,1.1223,142200.0],["1995-12-22",1.0887,1.1336,1.0887,1.0887,260100.0],["1995-12-26",1.0887,1.1672,1.0887,1.1336,324000.0],["1995-12-27",1.1672,1.1672,1.1504,1.1672,638100.0],["1995-12-28",1.1336,1.1672,1.1336,1.1336,62100.0],["1995-12-29",1.1336,1.1672,1.1336,1.1336,245700.0],["1996-01-02",1.1672,1.1672,1.1336,1.1672,128700.0],["1996-01-03",1.1672,1.1672,1.1336,1.1336,223200.0],["1996-01-04",1.1672,1.1672,1.1336,1.1448,174600.0],["1996-01-05",1.1672,1.1672,1.1336,1.1336,73800.0],["1996-01-08",1.1672,1.1672,1.1672,1.1672,1800.0],["1996-01-09",1.1672,1.1672,1.1336,1.1336,252000.0],["1996-01-10",1.1336,1.1672,1.1223,1.1448,129600.0],["1996-01-11",1.1223,1.1223,1.1111,1.1111,19800.0],["1996-01-12",1.1111,1.156,1.1111,1.1111,10800.0],["1996-01-15",1.1118,1.1118,1.1111,1.1111,16200.0],["1996-01-16",1.1111,1.1223,1.1111,1.1111,75600.0],["1996-01-17",1.1448,1.1448,1.1223,1.1223,93600.0],["1996-01-18",1.156,1.156,1.1223,1.156,66600.0],["1996-01-19",1.1448,1.1448,1.1223,1.1223,75600.0],["1996-01-22",1.1223,1.1279,1.0438,1.1111,102600.0],["1996-01-23",1.1336,1.1784,1.0774,1.0943,111600.0],["1996-01-24",1.0999,1.2346,1.0943,1.2346,13958100.0],["1996-01-25",1.2289,1.3468,1.2233,1.3243,6571800.0],["1996-01-26",1.3131,1.3131,1.2682,1.2907,990000.0],["1996-01-29",1.2907,1.3131,1.2682,1.2907,1217700.0],["1996-01-30",1.2795,1.3019,1.2233,1.2458,1028700.0],["1996-01-31",1.2458,1.2682,1.2346,1.2682,166500.0],["1996-02-01",1.2682,1.2795,1.2346,1.2795,313200.0],["1996-02-02",1.2795,1.3917,1.2402,1.3749,1857600.0],["1996-02-05",1.3917,1.459,1.3243,1.4478,1611000.0],["1996-02-06",1.4366,1.5264,1.4141,1.4366,2844900.0],["1996-02-07",1.4366,1.4702,1.4141,1.459,550800.0],["1996-02-08",1.4366,1.459,1.4366,1.4366,384300.0],["1996-02-09",1.4366,1.5151,1.4366,1.5151,659700.0],["1996-02-12",1.5151,1.5151,1.4927,1.5039,567000.0],["1996-02-13",1.4815,1.5039,1.459,1.459,252900.0],["1996-02-14",1.459,1.4927,1.459,1.459,100800.0],["1996-02-15",1.459,1.5264,1.459,1.5264,376200.0],["1996-02-16",1.5488,1.6835,1.5264,1.6386,2322000.0],["1996-02-20",1.6386,1.661,1.6049,1.6386,369900.0],["1996-02-21",1.6386,1.6947,1.5713,1.6049,797400.0],["1996-02-22",1.6049,1.6498,1.5713,1.6442,299700.0],["1996-02-23",1.6498,1.6498,1.6162,1.6498,105300.0],["1996-02-26",1.6162,1.6498,1.6162,1.6498,576900.0],["1996-02-27",1.6162,1.6498,1.5937,1.6218,351900.0],["1996-02-28",1.6218,1.6274,1.5488,1.5713,387900.0],["1996-02-29",1.5488,1.5825,1.5488,1.5713,570600.0],["1996-03-01",1.5488,1.5825,1.5488,1.56,375300.0],["1996-03-04",1.5825,1.6162,1.5825,1.6162,306900.0],["1996-03-05",1.6162,1.7396,1.6162,1.7284,975600.0],["1996-03-06",1.7059,1.7396,1.7059,1.7396,230400.0],["1996-03-07",1.7059,1.7396,1.7059,1.7059,241200.0],["1996-03-08",1.661,1.6947,1.6049,1.6049,841500.0],["1996-03-11",1.6162,1.6274,1.5713,1.5937,397800.0],["1996-03-12",1.6049,1.6049,1.5713,1.5713,101700.0],["1996-03-13",1.6049,1.7172,1.6049,1.7172,431100.0],["1996-03-14",1.7172,1.8518,1.6947,1.7621,972000.0],["1996-03-15",1.7733,1.8182,1.7677,1.8182,261000.0],["1996-03-18",1.8182,1.8518,1.8182,1.8238,195300.0],["1996-03-19",1.835,1.8575,1.8294,1.8406,205200.0],["1996-03-20",1.8462,1.8799,1.8406,1.8743,234900.0],["1996-03-21",1.8631,1.8855,1.835,1.835,240300.0],["1996-03-22",1.8406,1.8406,1.7957,1.8069,107100.0],["1996-03-25",1.8126,1.8126,1.7508,1.7789,226800.0],["1996-03-26",1.7733,1.7733,1.7452,1.7452,161100.0],["1996-03-27",1.7452,1.7452,1.6386,1.6723,517500.0],["1996-03-28",1.661,1.661,1.6049,1.6049,424800.0],["1996-03-29",1.6162,1.7508,1.6105,1.7508,485100.0],["1996-04-01",1.7508,1.8406,1.7452,1.8294,278100.0],["1996-04-02",1.8294,1.8575,1.8182,1.8182,318600.0],["1996-04-03",1.8294,1.8631,1.8069,1.8575,240300.0],["1996-04-04",1.8631,1.8855,1.8575,1.8687,261900.0],["1996-04-08",1.835,1.835,1.7733,1.7845,257400.0],["1996-04-09",1.7957,1.8238,1.7957,1.8182,199800.0],["1996-04-10",1.8182,1.8238,1.8126,1.8238,387000.0],["1996-04-11",1.8238,1.8238,1.7789,1.8182,243900.0],["1996-04-12",1.8182,1.8238,1.7957,1.7957,160200.0],["1996-04-15",1.7957,1.835,1.7957,1.8294,287100.0],["1996-04-16",1.835,1.8518,1.835,1.8518,224100.0],["1996-04-17",1.8518,1.8518,1.8069,1.8069,103500.0],["1996-04-18",1.8126,1.8182,1.8013,1.8069,78300.0],["1996-04-19",1.8069,1.8518,1.8013,1.8294,1049400.0],["1996-04-22",1.8294,1.8406,1.8294,1.835,217800.0],["1996-04-23",1.8406,2.0258,1.8406,1.9753,749700.0],["1996-04-24",1.9753,2.11,1.9528,2.0763,375300.0],["1996-04-25",2.0875,2.1268,2.0146,2.0314,926100.0],["1996-04-26",2.0651,2.1549,2.0651,2.1436,579600.0],["1996-04-29",2.1493,2.2559,2.1493,2.2222,533700.0],["1996-04-30",2.2334,2.4018,2.2334,2.4018,450000.0],["1996-05-01",2.3906,2.3906,2.3008,2.3401,482400.0],["1996-05-02",2.3513,2.3681,2.3288,2.3681,627300.0],["1996-05-03",2.3681,2.3681,2.3232,2.3288,461700.0],["1996-05-06",2.3401,2.3681,2.3401,2.3681,559800.0],["1996-05-07",2.3625,2.5365,2.3625,2.4242,569700.0],["1996-05-08",2.4355,2.4916,2.2559,2.3569,855900.0],["1996-05-09",2.3457,2.4635,2.3457,2.4579,492300.0],["1996-05-10",2.4747,2.6375,2.4747,2.5926,414900.0],["1996-05-13",2.615,2.6824,2.5814,2.6038,364500.0],["1996-05-14",2.615,2.6655,2.615,2.6487,411300.0],["1996-05-15",2.6711,2.716,2.5926,2.6094,495000.0],["1996-05-16",2.5814,2.6038,2.5814,2.5814,232200.0],["1996-05-17",2.587,2.6824,2.5589,2.5982,463500.0],["1996-05-20",2.5926,2.6824,2.5926,2.6599,611100.0],["1996-05-21",2.7048,2.7834,2.6824,2.6936,544500.0],["1996-05-22",2.716,3.0527,2.716,3.0415,732600.0],["1996-05-23",3.1425,3.4007,3.0864,3.165,2300400.0],["1996-05-24",3.1986,3.3221,3.1986,3.2323,1178100.0],["1996-05-28",3.2547,3.3221,3.165,3.2042,611100.0],["1996-05-29",3.2211,3.3221,2.8395,2.9573,1881000.0],["1996-05-30",2.9686,3.0976,2.9686,3.0359,716400.0],["1996-05-31",3.0415,3.0415,2.8619,2.9629,674100.0],["1996-06-03",2.9629,3.2323,2.9629,3.1986,813600.0],["1996-06-04",3.3109,3.4568,3.266,3.4343,1320750.0],["1996-06-05",3.5241,4.0404,3.5241,4.0179,2331450.0],["1996-06-06",4.0404,4.0404,3.5802,3.7037,2099700.0],["1996-06-07",3.5466,3.8047,3.4343,3.8047,1123650.0],["1996-06-10",3.8271,3.8608,3.5914,3.67,502650.0],["1996-06-11",3.67,3.6812,3.5241,3.5241,385200.0],["1996-06-12",3.5241,3.5802,3.3221,3.3221,677700.0],["1996-06-13",3.266,3.367,3.1201,3.367,904950.0],["1996-06-14",3.4343,3.5914,3.266,3.3109,717300.0],["1996-06-17",3.266,3.266,2.9293,3.1313,807750.0],["1996-06-18",3.0303,3.0752,2.6375,2.6487,1724400.0],["1996-06-19",2.6824,2.7946,2.4354,2.7834,2887650.0],["1996-06-20",2.8507,2.8956,2.6599,2.6936,1381050.0],["1996-06-21",2.716,2.8844,2.6936,2.8844,718650.0],["1996-06-24",2.9068,2.9293,2.7946,2.8732,472500.0],["1996-06-25",2.8844,2.9068,2.7497,2.7834,744300.0],["1996-06-26",2.7946,2.817,2.6262,2.6487,249750.0],["1996-06-27",2.6262,2.8507,2.4691,2.8058,710100.0],["1996-06-28",2.8732,3.0191,2.8619,2.9966,874350.0],["1996-07-01",3.0078,3.1313,2.9966,3.0752,444600.0],["1996-07-02",3.1313,3.1874,3.0527,3.1201,737100.0],["1996-07-03",3.1313,3.2211,3.1313,3.2099,520200.0],["1996-07-05",3.1201,3.1313,2.9629,3.0078,342900.0],["1996-07-08",2.9405,2.9854,2.7834,2.7834,531900.0],["1996-07-09",2.7946,2.8956,2.6038,2.6375,549450.0],["1996-07-10",2.716,2.7273,2.5365,2.6824,328950.0],["1996-07-11",2.6711,2.6936,2.5365,2.5589,650700.0],["1996-07-12",2.5477,2.6936,2.4916,2.4916,330300.0],["1996-07-15",2.5365,2.5365,2.009,2.0651,1379700.0],["1996-07-16",1.9977,2.2334,1.8294,2.0202,1990800.0],["1996-07-17",2.1324,2.3008,2.0763,2.2783,606600.0],["1996-07-18",2.3344,2.6487,2.312,2.5814,1536750.0],["1996-07-19",2.5926,2.5926,2.4916,2.5252,418050.0],["1996-07-22",2.4803,2.4803,2.312,2.312,316800.0],["1996-07-23",2.3569,2.3793,2.0763,2.0763,481500.0],["1996-07-24",1.9865,2.1773,1.9528,2.1436,801900.0],["1996-07-25",2.1212,2.2895,2.1212,2.2447,351900.0],["1996-07-26",2.312,2.5252,2.312,2.514,644850.0],["1996-07-29",2.5252,2.5252,2.3344,2.3344,310050.0],["1996-07-30",2.3569,2.3681,2.2447,2.2447,251100.0],["1996-07-31",2.2895,2.3681,2.2895,2.3569,373050.0],["1996-08-01",2.3681,2.5252,2.3681,2.5028,517950.0],["1996-08-02",2.5701,2.6599,2.5365,2.5365,610200.0],["1996-08-05",2.5926,2.6038,2.5365,2.5477,221850.0],["1996-08-06",2.5252,2.5365,2.4803,2.5252,101250.0],["1996-08-07",2.5252,2.5477,2.4803,2.5028,122850.0],["1996-08-08",2.514,2.5252,2.4354,2.4354,113850.0],["1996-08-09",2.4579,2.4579,2.3344,2.3569,219600.0],["1996-08-12",2.3681,2.413,2.3344,2.3793,266850.0],["1996-08-13",2.3681,2.3793,2.2783,2.3232,92700.0],["1996-08-14",2.312,2.3344,2.2895,2.3008,229500.0],["1996-08-15",2.3344,2.413,2.3232,2.413,329400.0],["1996-08-16",2.3793,2.5365,2.3793,2.514,888300.0],["1996-08-19",2.5365,2.5701,2.4018,2.5028,556650.0],["1996-08-20",2.5252,2.5252,2.4018,2.4467,397350.0],["1996-08-21",2.4354,2.4467,2.3457,2.3457,93600.0],["1996-08-22",2.3457,2.3457,2.2895,2.2895,532800.0],["1996-08-23",2.3008,2.3008,2.211,2.2334,383400.0],["1996-08-26",2.2334,2.3008,2.1549,2.2895,431100.0],["1996-08-27",2.2783,2.2783,2.1998,2.2559,306900.0],["1996-08-28",2.2783,2.312,2.2559,2.2671,258750.0],["1996-08-29",2.2447,2.312,2.211,2.2671,305100.0],["1996-08-30",2.2559,2.2559,2.1773,2.1998,223200.0],["1996-09-03",2.1661,2.1773,2.0988,2.1324,243900.0],["1996-09-04",2.1549,2.1773,2.1212,2.1324,517050.0],["1996-09-05",2.11,2.1212,2.0314,2.0988,558450.0],["1996-09-06",2.0988,2.1212,2.0651,2.0651,400050.0],["1996-09-09",2.0651,2.0651,1.8406,1.908,1057950.0],["1996-09-10",1.8518,1.8855,1.6386,1.7957,2152350.0],["1996-09-11",1.7845,1.8518,1.7733,1.7957,1696950.0],["1996-09-12",1.7957,1.9865,1.7845,1.9192,1283400.0],["1996-09-13",1.9528,1.9753,1.7621,1.7733,2222550.0],["1996-09-16",1.7957,1.9192,1.7845,1.8294,898200.0],["1996-09-17",1.8518,1.9865,1.8518,1.9641,580050.0],["1996-09-18",1.9865,2.0763,1.9641,1.9865,1124100.0],["1996-09-19",1.9865,2.0539,1.9304,2.009,323550.0],["1996-09-20",2.009,2.009,1.9753,1.9977,341100.0],["1996-09-23",1.9865,1.9865,1.9304,1.9641,380250.0],["1996-09-24",1.9641,1.9865,1.908,1.9304,362700.0],["1996-09-25",1.9304,1.9416,1.8631,1.8967,443700.0],["1996-09-26",1.9192,2.009,1.908,1.9865,773550.0],["1996-09-27",1.9865,2.0314,1.9753,2.009,292050.0],["1996-09-30",1.9753,2.0539,1.9753,1.9977,616500.0],["1996-10-01",2.009,2.0426,1.9528,1.9528,430650.0],["1996-10-02",1.9753,2.1773,1.9641,2.1549,335700.0],["1996-10-03",2.1661,2.211,2.0763,2.0875,501750.0],["1996-10-04",2.1324,2.1773,2.0875,2.1436,453150.0],["1996-10-07",2.1436,2.1998,2.1212,2.1773,256500.0],["1996-10-08",2.1998,2.211,2.1549,2.1661,375750.0],["1996-10-09",2.1773,2.1998,2.1324,2.1885,263250.0],["1996-10-10",2.1773,2.211,2.1549,2.1661,127800.0],["1996-10-11",2.1661,2.1773,2.0202,2.0202,337950.0],["1996-10-14",2.0202,2.0202,1.6835,1.7508,1849050.0],["1996-10-15",1.7059,1.7059,1.4366,1.5713,7649100.0],["1996-10-16",1.56,1.6498,1.5488,1.6386,1710450.0],["1996-10-17",1.661,1.6723,1.6162,1.6386,783450.0],["1996-10-18",1.6386,1.6723,1.6274,1.661,380700.0],["1996-10-21",1.6498,1.6498,1.5376,1.5825,387450.0],["1996-10-22",1.5376,1.5713,1.5151,1.5376,339300.0],["1996-10-23",1.5151,1.5825,1.4815,1.5825,267300.0],["1996-10-24",1.5937,1.7284,1.5937,1.6723,642150.0],["1996-10-25",1.6835,1.6947,1.6274,1.661,297000.0],["1996-10-28",1.6723,1.6835,1.6162,1.6386,126000.0],["1996-10-29",1.6386,1.6386,1.5151,1.56,183150.0],["1996-10-30",1.5825,1.6162,1.56,1.6049,272250.0],["1996-10-31",1.6274,1.6723,1.6049,1.661,202500.0],["1996-11-01",1.661,1.6723,1.5937,1.6162,347850.0],["1996-11-04",1.5713,1.5825,1.5376,1.5713,162000.0],["1996-11-05",1.5488,1.5713,1.4702,1.5376,380700.0],["1996-11-06",1.5488,1.5937,1.5376,1.5713,317250.0],["1996-11-07",1.5825,1.6049,1.56,1.5825,360000.0],["1996-11-08",1.5713,1.5713,1.4815,1.5488,646650.0],["1996-11-11",1.5151,1.56,1.5039,1.5376,644400.0],["1996-11-12",1.5376,1.5488,1.4927,1.5039,328050.0],["1996-11-13",1.5039,1.5151,1.4702,1.4815,351450.0],["1996-11-14",1.4927,1.4927,1.3917,1.4366,972900.0],["1996-11-15",1.4478,1.5264,1.4366,1.5039,811800.0],["1996-11-18",1.5151,1.5488,1.5039,1.5376,404550.0],["1996-11-19",1.56,1.5713,1.5039,1.5376,359100.0],["1996-11-20",1.5264,1.6049,1.5151,1.6049,335250.0],["1996-11-21",1.6162,1.6162,1.5151,1.5264,290250.0],["1996-11-22",1.5264,1.5264,1.5039,1.5264,264150.0],["1996-11-25",1.5488,1.5488,1.4927,1.5376,558900.0],["1996-11-26",1.5488,1.5488,1.4927,1.5376,328500.0],["1996-11-27",1.56,1.5713,1.5264,1.5488,351450.0],["1996-11-29",1.5488,1.5488,1.5376,1.5488,86850.0],["1996-12-02",1.5488,1.5713,1.5376,1.5713,363600.0],["1996-12-03",1.5713,1.661,1.5713,1.6498,657000.0],["1996-12-04",1.6274,1.7284,1.6162,1.6162,642600.0],["1996-12-05",1.6162,1.7957,1.6162,1.7845,738000.0],["1996-12-06",1.7172,1.7733,1.661,1.7508,574650.0],["1996-12-09",1.7621,1.8294,1.7621,1.7957,298800.0],["1996-12-10",1.8182,1.8294,1.7733,1.7957,509400.0],["1996-12-11",1.7621,1.7621,1.7172,1.7284,151650.0],["1996-12-12",1.7508,1.7733,1.7396,1.7508,223650.0],["1996-12-13",1.7284,1.7845,1.7284,1.7733,132750.0],["1996-12-16",1.7845,1.7845,1.7284,1.7396,168750.0],["1996-12-17",1.7284,1.7284,1.6947,1.7059,263250.0],["1996-12-18",1.7621,1.8069,1.7621,1.7845,204300.0],["1996-12-19",1.8069,1.8182,1.7733,1.8182,258750.0],["1996-12-20",1.8294,1.8294,1.7733,1.7957,219600.0],["1996-12-23",1.7957,1.8069,1.7508,1.7621,155700.0],["1996-12-24",1.7733,1.7733,1.7508,1.7621,67500.0],["1996-12-26",1.7621,1.7733,1.7172,1.7284,92700.0],["1996-12-27",1.7284,1.7284,1.661,1.6947,209700.0],["1996-12-30",1.6835,1.7396,1.6274,1.7284,494550.0],["1996-12-31",1.7508,1.8069,1.7396,1.7957,397350.0],["1997-01-02",1.8182,1.908,1.7957,1.908,306450.0],["1997-01-03",1.9192,1.9528,1.8518,1.8855,394200.0],["1997-01-06",1.9192,1.9977,1.9192,1.9977,564300.0],["1997-01-07",1.9977,2.009,1.908,1.908,261900.0],["1997-01-08",1.9416,1.9641,1.908,1.908,222750.0],["1997-01-09",1.9304,1.9977,1.9192,1.9304,391500.0],["1997-01-10",1.9304,1.9304,1.8967,1.9192,258300.0],["1997-01-13",1.9528,1.9641,1.8967,1.8967,161550.0],["1997-01-14",1.8855,1.8855,1.8294,1.8518,203850.0],["1997-01-15",1.8631,1.9641,1.8406,1.9416,495900.0],["1997-01-16",1.9528,1.9528,1.9192,1.9304,121500.0],["1997-01-17",1.9416,1.9416,1.8967,1.9192,207900.0],["1997-01-20",1.908,1.9528,1.8631,1.9416,263250.0],["1997-01-21",1.9304,1.9641,1.9192,1.9304,247050.0],["1997-01-22",1.9304,1.9304,1.8967,1.9192,270000.0],["1997-01-23",1.908,1.9192,1.8967,1.908,141300.0],["1997-01-24",1.908,1.908,1.8631,1.8743,178650.0],["1997-01-27",1.8518,1.8967,1.8518,1.8743,227250.0],["1997-01-28",1.8967,1.8967,1.8294,1.8406,111600.0],["1997-01-29",1.8182,1.8518,1.8069,1.8518,101700.0],["1997-01-30",1.8406,1.8743,1.8182,1.8518,137250.0],["1997-01-31",1.8518,1.8518,1.7396,1.7733,483750.0],["1997-02-03",1.7508,1.7621,1.6947,1.6947,472500.0],["1997-02-04",1.6947,1.7396,1.661,1.7284,360450.0],["1997-02-05",1.7733,1.8294,1.7621,1.7957,268200.0],["1997-02-06",1.8069,1.8069,1.7845,1.7957,69750.0],["1997-02-07",1.8069,1.8069,1.7284,1.7957,214200.0],["1997-02-10",1.7733,1.8182,1.7508,1.7957,208350.0],["1997-02-11",1.7957,1.8182,1.7733,1.7845,166050.0],["1997-02-12",1.7957,1.8069,1.7059,1.7059,188100.0],["1997-02-13",1.7508,1.7508,1.7059,1.7284,128700.0],["1997-02-14",1.7172,1.7396,1.6723,1.7172,338850.0],["1997-02-18",1.7172,1.7733,1.6386,1.7733,463050.0],["1997-02-19",1.7733,1.7733,1.7172,1.7508,192600.0],["1997-02-20",1.7284,1.7284,1.6947,1.6947,66600.0],["1997-02-21",1.7059,1.7059,1.6162,1.6162,348300.0],["1997-02-24",1.6049,1.6162,1.56,1.5937,289800.0],["1997-02-25",1.6049,1.6386,1.5825,1.5937,171450.0],["1997-02-26",1.5937,1.6049,1.5825,1.5937,93150.0],["1997-02-27",1.5937,1.5937,1.56,1.5713,139950.0],["1997-02-28",1.5713,1.5713,1.5376,1.5488,111150.0],["1997-03-03",1.56,1.5713,1.5376,1.5713,129600.0],["1997-03-04",1.5713,1.5825,1.5488,1.56,180900.0],["1997-03-05",1.5713,1.5713,1.5264,1.56,213750.0],["1997-03-06",1.5488,1.56,1.5264,1.56,240300.0],["1997-03-07",1.5039,1.6162,1.5039,1.6049,338850.0],["1997-03-10",1.6049,1.661,1.6049,1.6498,221850.0],["1997-03-11",1.6947,1.7059,1.6386,1.661,367650.0],["1997-03-12",1.661,1.661,1.5937,1.6162,130050.0],["1997-03-13",1.5713,1.5713,1.5376,1.5488,205650.0],["1997-03-14",1.5488,1.5713,1.5264,1.5713,285300.0],["1997-03-17",1.5488,1.6049,1.5488,1.6049,164250.0],["1997-03-18",1.6274,1.6274,1.5488,1.5825,129600.0],["1997-03-19",1.5825,1.5825,1.5488,1.5713,50400.0],["1997-03-20",1.56,1.56,1.459,1.5376,193500.0],["1997-03-21",1.5376,1.5713,1.5376,1.5488,140850.0],["1997-03-24",1.5488,1.5488,1.4815,1.5039,140850.0],["1997-03-25",1.4815,1.5264,1.4366,1.459,176850.0],["1997-03-26",1.459,1.459,1.4366,1.4366,249300.0],["1997-03-27",1.4366,1.459,1.3917,1.4141,304200.0],["1997-03-31",1.4254,1.4702,1.4254,1.4366,207900.0],["1997-04-01",1.4366,1.5039,1.4254,1.4478,159300.0],["1997-04-02",1.459,1.4815,1.4366,1.4702,219150.0],["1997-04-03",1.4927,1.5376,1.4815,1.4815,290700.0],["1997-04-04",1.4815,1.5264,1.4815,1.5264,157950.0],["1997-04-07",1.5376,1.56,1.5376,1.5488,127350.0],["1997-04-08",1.5488,1.5488,1.5264,1.5376,199350.0],["1997-04-09",1.5264,1.5488,1.5151,1.5151,75600.0],["1997-04-10",1.5151,1.5264,1.5039,1.5151,41400.0],["1997-04-11",1.5039,1.5151,1.4478,1.459,216000.0],["1997-04-14",1.459,1.5039,1.4478,1.5039,85500.0],["1997-04-15",1.5151,1.5264,1.5039,1.5039,99000.0],["1997-04-16",1.5039,1.5039,1.4815,1.4815,88200.0],["1997-04-17",1.4927,1.5376,1.4702,1.5376,591750.0],["1997-04-18",1.5937,1.5937,1.5151,1.5264,228150.0],["1997-04-21",1.5376,1.5376,1.4815,1.4815,168750.0],["1997-04-22",1.4815,1.5039,1.4478,1.4927,279000.0],["1997-04-23",1.5039,1.5039,1.4478,1.459,353700.0],["1997-04-24",1.4702,1.5264,1.4702,1.5151,218700.0],["1997-04-25",1.5151,1.5151,1.4815,1.4815,389700.0],["1997-04-28",1.4927,1.4927,1.4366,1.4478,231300.0],["1997-04-29",1.4702,1.4815,1.4478,1.4478,149400.0],["1997-04-30",1.459,1.4702,1.4029,1.4254,492300.0],["1997-05-01",1.4478,1.4478,1.4029,1.4366,970200.0],["1997-05-02",1.4702,1.4927,1.4478,1.4702,311850.0],["1997-05-05",1.4927,1.56,1.4702,1.4927,781650.0],["1997-05-06",1.4927,1.5264,1.4927,1.5039,214650.0],["1997-05-07",1.5039,1.5039,1.4366,1.4478,292050.0],["1997-05-08",1.4366,1.4815,1.4254,1.459,143100.0],["1997-05-09",1.4815,1.4815,1.4366,1.4366,162000.0],["1997-05-12",1.4478,1.5039,1.4478,1.5039,241200.0],["1997-05-13",1.4927,1.4927,1.4815,1.4927,47700.0],["1997-05-14",1.4927,1.5264,1.4702,1.5264,308700.0],["1997-05-15",1.5264,1.7059,1.5151,1.6947,950850.0],["1997-05-16",1.7059,1.7508,1.6498,1.6498,578250.0],["1997-05-19",1.6723,1.6947,1.6498,1.6835,239850.0],["1997-05-20",1.6723,1.6947,1.6274,1.6947,143550.0],["1997-05-21",1.6835,1.7396,1.6835,1.7172,280800.0],["1997-05-22",1.7284,1.7396,1.6947,1.7284,258300.0],["1997-05-23",1.7396,1.7396,1.7172,1.7284,150750.0],["1997-05-27",1.7284,1.7621,1.7284,1.7396,219600.0],["1997-05-28",1.7733,1.7845,1.7284,1.7733,259200.0],["1997-05-29",1.7621,1.7957,1.7621,1.7845,193050.0],["1997-05-30",1.7621,1.7621,1.7284,1.7621,114750.0],["1997-06-02",1.7621,1.8182,1.7621,1.8182,163800.0],["1997-06-03",1.8182,1.8518,1.8182,1.8294,292500.0],["1997-06-04",1.8294,1.8294,1.7845,1.8069,134550.0],["1997-06-05",1.8069,1.8406,1.7957,1.8406,80100.0],["1997-06-06",1.8518,1.8518,1.8069,1.8182,144900.0],["1997-06-09",1.8069,1.8406,1.8069,1.8294,194850.0],["1997-06-10",1.8406,1.8631,1.8406,1.8631,257850.0],["1997-06-11",1.8631,1.9192,1.8518,1.8855,307800.0],["1997-06-12",1.8967,1.9416,1.8967,1.908,223200.0],["1997-06-13",1.9192,1.9416,1.8967,1.9192,214650.0],["1997-06-16",1.9304,1.9641,1.9192,1.9416,221400.0],["1997-06-17",1.9416,2.0988,1.9416,2.0875,967950.0],["1997-06-18",2.0988,2.2895,2.0875,2.2783,1239300.0],["1997-06-19",2.2895,2.4579,2.2895,2.4018,2348550.0],["1997-06-20",2.4018,2.5926,2.4018,2.4916,1615050.0],["1997-06-23",2.4242,2.4691,2.312,2.3344,1095750.0],["1997-06-24",2.3457,2.486,2.3457,2.4523,448200.0],["1997-06-25",2.5365,2.5926,2.4916,2.5477,923400.0],["1997-06-26",2.5814,2.6487,2.5589,2.615,679500.0],["1997-06-27",2.615,2.7329,2.615,2.6543,834300.0],["1997-06-30",2.6767,2.7048,2.514,2.615,1111050.0],["1997-07-01",2.615,2.615,2.4354,2.5365,874350.0],["1997-07-02",2.514,2.514,2.3793,2.4691,1221750.0],["1997-07-03",2.4691,2.514,2.4691,2.514,248400.0],["1997-07-07",2.514,2.5814,2.514,2.5645,373500.0],["1997-07-08",2.5645,2.5757,2.514,2.5365,234900.0],["1997-07-09",2.5533,2.5589,2.4916,2.5028,230850.0],["1997-07-10",2.5252,2.5365,2.4916,2.5308,211050.0],["1997-07-11",2.5196,2.6824,2.5196,2.6262,765450.0],["1997-07-14",2.615,2.6711,2.5589,2.5814,301950.0],["1997-07-15",2.5757,2.5757,2.4916,2.5084,319950.0],["1997-07-16",2.4411,2.4467,2.312,2.3232,948150.0],["1997-07-17",2.2895,2.2895,2.1549,2.239,1470150.0],["1997-07-18",2.2222,2.2334,2.1829,2.1829,155250.0],["1997-07-21",2.2054,2.2054,2.0426,2.1661,1299600.0],["1997-07-22",2.3344,2.4691,2.3288,2.4467,2587500.0],["1997-07-23",2.4523,2.486,2.4523,2.486,654750.0],["1997-07-24",2.4916,2.615,2.4298,2.5701,1128600.0],["1997-07-25",2.5757,2.615,2.5645,2.5757,689850.0],["1997-07-28",2.5589,2.6038,2.4691,2.514,553950.0],["1997-07-29",2.5196,2.5533,2.4691,2.4747,284400.0],["1997-07-30",2.4972,2.5252,2.4747,2.4916,289350.0],["1997-07-31",2.4747,2.5701,2.4747,2.5477,208800.0],["1997-08-01",2.5252,2.5814,2.5252,2.5814,328950.0],["1997-08-04",2.5589,2.6431,2.5589,2.6206,222300.0],["1997-08-05",2.6431,2.6936,2.5814,2.5926,239850.0],["1997-08-06",2.5926,2.6319,2.5814,2.6262,432900.0],["1997-08-07",2.5926,2.688,2.5926,2.6543,518400.0],["1997-08-08",2.6038,2.6711,2.5814,2.6543,797400.0],["1997-08-11",2.6711,2.688,2.6599,2.6711,241200.0],["1997-08-12",2.6711,2.6711,2.5814,2.615,238950.0],["1997-08-13",2.6936,2.7609,2.6655,2.6767,588600.0],["1997-08-14",2.688,2.7104,2.6711,2.6936,317700.0],["1997-08-15",2.6767,2.7104,2.6599,2.6711,207000.0],["1997-08-18",2.6711,2.688,2.5252,2.615,364050.0],["1997-08-19",2.615,2.6206,2.587,2.6206,146250.0],["1997-08-20",2.6038,2.615,2.5701,2.6094,277200.0],["1997-08-21",2.587,2.6319,2.5701,2.5926,294750.0],["1997-08-22",2.5757,2.5757,2.5477,2.5757,207450.0],["1997-08-25",2.5645,2.5701,2.4411,2.486,368550.0],["1997-08-26",2.4691,2.4691,2.3906,2.4523,377100.0],["1997-08-27",2.4635,2.4635,2.413,2.4242,438300.0],["1997-08-28",2.4242,2.4242,2.3344,2.3737,248400.0],["1997-08-29",2.3681,2.4074,2.3681,2.3793,443250.0],["1997-09-02",2.3457,2.5589,2.3401,2.5477,375300.0],["1997-09-03",2.5757,2.5926,2.5533,2.5645,278550.0],["1997-09-04",2.5645,2.6262,2.5589,2.6038,210150.0],["1997-09-05",2.6206,2.6206,2.5365,2.5477,127800.0],["1997-09-08",2.5308,2.5982,2.5308,2.5365,245700.0],["1997-09-09",2.5589,2.5589,2.4747,2.4803,221850.0],["1997-09-10",2.4691,2.4691,2.4242,2.4411,357750.0],["1997-09-11",2.4467,2.4467,2.413,2.4242,219150.0],["1997-09-12",2.4242,2.4354,2.4018,2.413,391950.0],["1997-09-15",2.4018,2.4972,2.3962,2.4747,265500.0],["1997-09-16",2.4747,2.4972,2.4298,2.4467,124200.0],["1997-09-17",2.4354,2.4635,2.4018,2.4579,158850.0],["1997-09-18",2.4411,2.5365,2.4298,2.5196,251550.0],["1997-09-19",2.5252,2.5757,2.5252,2.5701,153000.0],["1997-09-22",2.6431,2.688,2.6375,2.6375,1265850.0],["1997-09-23",2.6375,2.6431,2.5814,2.6094,116100.0],["1997-09-24",2.587,2.6038,2.5701,2.6038,132750.0],["1997-09-25",2.5926,2.6206,2.5589,2.5814,324450.0],["1997-09-26",2.5982,2.6206,2.5926,2.615,261900.0],["1997-09-29",2.615,2.6824,2.615,2.6543,144450.0],["1997-09-30",2.6711,2.7834,2.6487,2.7834,632250.0],["1997-10-01",2.8507,2.9742,2.8451,2.9629,1358550.0],["1997-10-02",3.0191,3.0696,2.9629,3.0303,1039050.0],["1997-10-03",3.0752,3.1762,3.0752,3.1537,1157400.0],["1997-10-06",3.2323,3.2323,3.1537,3.165,1290600.0],["1997-10-07",3.165,3.165,3.1313,3.165,1269450.0],["1997-10-08",3.1762,3.1874,3.1593,3.1593,253350.0],["1997-10-09",3.1537,3.1537,2.9854,3.0696,546750.0],["1997-10-10",3.0359,3.0415,2.8844,2.9349,504450.0],["1997-10-13",2.9517,2.9573,2.9293,2.9405,194850.0],["1997-10-14",2.9405,2.9405,2.9068,2.918,131850.0],["1997-10-15",2.9181,2.9181,2.8395,2.8451,282600.0],["1997-10-16",2.8227,2.8227,2.7609,2.7721,323550.0],["1997-10-17",2.7721,2.817,2.7721,2.7834,453600.0],["1997-10-20",2.817,2.8675,2.8058,2.8507,197100.0],["1997-10-21",2.8619,2.8844,2.8619,2.8844,181350.0],["1997-10-22",2.9068,2.9124,2.8563,2.8675,105750.0],["1997-10-23",2.8002,2.8058,2.5589,2.6038,1098000.0],["1997-10-24",2.6375,2.6655,2.4467,2.5589,754200.0],["1997-10-27",2.5365,2.5365,2.3176,2.3176,608400.0],["1997-10-28",2.211,2.514,2.1549,2.4916,1086300.0],["1997-10-29",2.5365,2.7216,2.514,2.7216,460800.0],["1997-10-30",2.615,2.6936,2.6094,2.615,624150.0],["1997-10-31",2.6487,2.6655,2.5645,2.5814,123300.0],["1997-11-03",2.6038,2.6375,2.587,2.6094,166500.0],["1997-11-04",2.6094,2.6711,2.5926,2.6543,662400.0],["1997-11-05",2.688,2.7273,2.6431,2.6992,333900.0],["1997-11-06",2.6992,2.7048,2.6767,2.688,78300.0],["1997-11-07",2.6262,2.6487,2.5701,2.6487,211050.0],["1997-11-10",2.6824,2.716,2.6599,2.6599,208350.0],["1997-11-11",2.6599,2.6655,2.6206,2.6431,100800.0],["1997-11-12",2.6319,2.6824,2.5589,2.5645,134100.0],["1997-11-13",2.5701,2.5701,2.4972,2.4972,115200.0],["1997-11-14",2.5028,2.5084,2.4691,2.5084,153900.0],["1997-11-17",2.5084,2.5084,2.4691,2.4972,315900.0],["1997-11-18",2.5028,2.5365,2.5028,2.5308,224100.0],["1997-11-19",2.5252,2.587,2.5252,2.5701,130500.0],["1997-11-20",2.5589,2.5757,2.5533,2.5701,43650.0],["1997-11-21",2.5814,2.5926,2.5645,2.5814,98550.0],["1997-11-24",2.5814,2.587,2.5589,2.5589,270000.0],["1997-11-25",2.5701,2.5701,2.5028,2.5028,92700.0],["1997-11-26",2.514,2.5421,2.4916,2.4916,144450.0],["1997-11-28",2.5028,2.514,2.4916,2.514,65250.0],["1997-12-01",2.514,2.5252,2.5028,2.5196,216450.0],["1997-12-02",2.514,2.514,2.4747,2.5028,127800.0],["1997-12-03",2.5252,2.5701,2.5196,2.5421,328950.0],["1997-12-04",2.5477,2.5589,2.5084,2.514,544950.0],["1997-12-05",2.5196,2.5308,2.4579,2.514,377550.0],["1997-12-08",2.5084,2.5252,2.4916,2.5028,255600.0],["1997-12-09",2.514,2.514,2.4523,2.4803,133650.0],["1997-12-10",2.4635,2.4803,2.3849,2.3906,265950.0],["1997-12-11",2.3681,2.3681,2.2671,2.3232,236700.0],["1997-12-12",2.3232,2.3288,2.1998,2.2447,735300.0],["1997-12-15",2.2447,2.2503,2.1549,2.1773,316350.0],["1997-12-16",2.1773,2.1773,2.11,2.1436,514800.0],["1997-12-17",2.1493,2.211,2.1436,2.1829,373950.0],["1997-12-18",2.1998,2.1998,2.0988,2.1156,256050.0],["1997-12-19",2.0931,2.0931,1.9753,2.009,763650.0],["1997-12-22",2.009,2.0202,1.9865,2.009,375300.0],["1997-12-23",2.009,2.009,1.9809,1.9809,232200.0],["1997-12-24",1.9865,1.9921,1.9753,1.9753,58050.0],["1997-12-26",1.9809,1.9809,1.9585,1.9585,137700.0],["1997-12-29",1.9697,2.1549,1.9697,2.138,333900.0],["1997-12-30",2.2559,2.3457,2.2447,2.3457,887400.0],["1997-12-31",2.3457,2.5028,2.3457,2.413,440100.0],["1998-01-02",2.413,2.4523,2.413,2.4186,319500.0],["1998-01-05",2.4186,2.4186,2.3288,2.3344,280350.0],["1998-01-06",2.3232,2.3232,2.2895,2.3008,130950.0],["1998-01-07",2.2671,2.2671,2.211,2.2166,292050.0],["1998-01-08",2.2166,2.2166,2.1605,2.1661,279000.0],["1998-01-09",2.1605,2.2278,2.1549,2.1605,98550.0],["1998-01-12",2.1549,2.1773,2.0931,2.1773,148050.0],["1998-01-13",2.1998,2.2783,2.1998,2.2727,161550.0],["1998-01-14",2.3457,2.3457,2.2447,2.2895,236250.0],["1998-01-15",2.2671,2.2727,2.2054,2.2054,262350.0],["1998-01-16",2.2222,2.2895,2.1998,2.2895,108000.0],["1998-01-20",2.2895,2.3569,2.2895,2.3344,105300.0],["1998-01-21",2.3176,2.3681,2.2952,2.3064,99450.0],["1998-01-22",2.2952,2.3064,2.2447,2.2503,131400.0],["1998-01-23",2.2615,2.2783,2.2447,2.2503,117000.0],["1998-01-26",2.2447,2.2671,2.239,2.2447,104400.0],["1998-01-27",2.2447,2.2447,2.2334,2.2447,138600.0],["1998-01-28",2.2503,2.3401,2.2503,2.312,181350.0],["1998-01-29",2.3176,2.3176,2.2559,2.2783,95850.0],["1998-01-30",2.2895,2.2952,2.2559,2.2895,166950.0],["1998-02-02",2.2783,2.312,2.2783,2.3064,693450.0],["1998-02-03",2.2895,2.3344,2.2895,2.3344,616500.0],["1998-02-04",2.312,2.4186,2.312,2.3849,244350.0],["1998-02-05",2.3962,2.4242,2.3962,2.4018,305550.0],["1998-02-06",2.413,2.4579,2.4074,2.4467,189000.0],["1998-02-09",2.4803,2.5421,2.4635,2.5421,335700.0],["1998-02-10",2.5982,2.6262,2.5645,2.5701,515700.0],["1998-02-11",2.5701,2.6094,2.5589,2.5926,362700.0],["1998-02-12",2.5926,2.6206,2.5421,2.6206,157950.0],["1998-02-13",2.5982,2.615,2.5757,2.615,200250.0],["1998-02-17",2.6375,2.6655,2.6262,2.6262,179100.0],["1998-02-18",2.6487,2.716,2.6487,2.688,515250.0],["1998-02-19",2.688,2.688,2.6487,2.6599,346500.0],["1998-02-20",2.6599,2.6599,2.5982,2.6431,214200.0],["1998-02-23",2.6375,2.7665,2.6375,2.7497,477900.0],["1998-02-24",2.7665,2.7721,2.7104,2.716,308250.0],["1998-02-25",2.7216,2.7216,2.5701,2.5701,241200.0],["1998-02-26",2.5477,2.5926,2.4972,2.5645,280800.0],["1998-02-27",2.5589,2.587,2.5589,2.5589,90000.0],["1998-03-02",2.5589,2.6094,2.5196,2.5308,315450.0],["1998-03-03",2.5421,2.5589,2.514,2.5196,487800.0],["1998-03-04",2.5814,2.587,2.5589,2.5589,139950.0],["1998-03-05",2.5645,2.5645,2.5196,2.5421,228150.0],["1998-03-06",2.5589,2.6375,2.5589,2.6206,159300.0],["1998-03-09",2.6375,2.688,2.6375,2.688,233100.0],["1998-03-10",2.6375,2.7048,2.6375,2.7048,441900.0],["1998-03-11",2.7048,2.716,2.5701,2.5701,1101150.0],["1998-03-12",2.5589,2.6038,2.5365,2.5757,1041300.0],["1998-03-13",2.5757,2.6094,2.5589,2.6094,371250.0],["1998-03-16",2.615,2.6262,2.6038,2.615,395100.0],["1998-03-17",2.6094,2.6094,2.5645,2.5645,291150.0],["1998-03-18",2.5589,2.5589,2.5365,2.5533,142200.0],["1998-03-19",2.5533,2.5533,2.514,2.5196,424350.0],["1998-03-20",2.514,2.5196,2.4972,2.5084,346500.0],["1998-03-23",2.5028,2.5028,2.413,2.413,216900.0],["1998-03-24",2.3906,2.4411,2.3849,2.3906,562950.0],["1998-03-25",2.413,2.413,2.3569,2.3569,577800.0],["1998-03-26",2.3569,2.3625,2.3288,2.3344,316350.0],["1998-03-27",2.3232,2.3288,2.2839,2.2839,344250.0],["1998-03-30",2.2895,2.2895,2.1885,2.1941,845550.0],["1998-03-31",2.1941,2.2559,2.1941,2.2503,2116800.0],["1998-04-01",2.2503,2.3569,2.2447,2.3176,1534500.0],["1998-04-02",2.3008,2.3008,2.2447,2.2559,619650.0],["1998-04-03",2.2615,2.3513,2.2559,2.3344,385200.0],["1998-04-06",2.3344,2.4018,2.3344,2.3401,326700.0],["1998-04-07",2.3288,2.3288,2.2447,2.2671,315000.0],["1998-04-08",2.3008,2.3793,2.3008,2.3232,306450.0],["1998-04-09",2.3457,2.3625,2.2952,2.3513,220500.0],["1998-04-13",2.3569,2.3737,2.3401,2.3737,99450.0],["1998-04-14",2.3681,2.4691,2.3681,2.4186,301050.0],["1998-04-15",2.4354,2.514,2.4298,2.514,315000.0],["1998-04-16",2.514,2.5196,2.4747,2.514,244350.0],["1998-04-17",2.5196,2.5252,2.514,2.5196,286200.0],["1998-04-20",2.5252,2.587,2.4691,2.4691,292950.0],["1998-04-21",2.4579,2.4579,2.3232,2.3344,999450.0],["1998-04-22",2.3288,2.3849,2.2447,2.3457,957150.0],["1998-04-23",2.3625,2.4691,2.2952,2.312,451800.0],["1998-04-24",2.3008,2.312,2.2222,2.2447,384300.0],["1998-04-27",2.2278,2.2278,2.1156,2.1549,408150.0],["1998-04-28",2.1661,2.3176,2.1661,2.2783,422100.0],["1998-04-29",2.3008,2.3793,2.3008,2.3513,427500.0],["1998-04-30",2.3681,2.3906,2.3344,2.3457,235350.0],["1998-05-01",2.3457,2.3681,2.3344,2.3681,422550.0],["1998-05-04",2.3457,2.3962,2.3457,2.3457,142200.0],["1998-05-05",2.3457,2.3569,2.3288,2.3344,216900.0],["1998-05-06",2.3457,2.3457,2.3344,2.3344,85950.0],["1998-05-07",2.3344,2.3401,2.3288,2.3401,136800.0],["1998-05-08",2.3344,2.3401,2.3008,2.3064,103500.0],["1998-05-11",2.3176,2.3344,2.2952,2.2952,134100.0],["1998-05-12",2.312,2.312,2.1829,2.1829,313200.0],["1998-05-13",2.1885,2.1941,2.1436,2.1773,607950.0],["1998-05-14",2.1773,2.1773,2.1212,2.1324,257850.0],["1998-05-15",2.1436,2.2222,2.1436,2.2222,653400.0],["1998-05-18",2.2222,2.2222,2.1324,2.1493,117450.0],["1998-05-19",2.1436,2.1605,2.0931,2.1156,185850.0],["1998-05-20",2.138,2.211,2.1324,2.1829,465300.0],["1998-05-21",2.1829,2.2054,2.1829,2.2054,222300.0],["1998-05-22",2.2054,2.211,2.1998,2.2054,216000.0],["1998-05-26",2.1941,2.2054,2.1773,2.1773,226800.0],["1998-05-27",2.1549,2.1549,2.0931,2.11,447300.0],["1998-05-28",2.11,2.1829,2.11,2.1605,387900.0],["1998-05-29",2.1605,2.1773,2.1605,2.1773,359550.0],["1998-06-01",2.1549,2.1661,2.1493,2.1605,291600.0],["1998-06-02",2.1549,2.1717,2.1549,2.1661,50850.0],["1998-06-03",2.1885,2.1885,2.1773,2.1829,347850.0],["1998-06-04",2.1829,2.2447,2.1829,2.2054,300150.0],["1998-06-05",2.2166,2.2559,2.211,2.2559,95850.0],["1998-06-08",2.2559,2.3064,2.2559,2.2895,209700.0],["1998-06-09",2.2895,2.3288,2.2839,2.3288,173250.0],["1998-06-10",2.3288,2.3288,2.3064,2.312,308250.0],["1998-06-11",2.3232,2.3232,2.2278,2.2278,176850.0],["1998-06-12",2.2278,2.2278,2.1549,2.1773,448650.0],["1998-06-15",2.1661,2.1661,2.1493,2.1549,57600.0],["1998-06-16",2.1549,2.1885,2.1549,2.1829,114300.0],["1998-06-17",2.1829,2.2727,2.1829,2.2559,333900.0],["1998-06-18",2.2447,2.2727,2.2334,2.239,231750.0],["1998-06-19",2.239,2.239,2.211,2.211,288000.0],["1998-06-22",2.2054,2.2166,2.1998,2.211,157500.0],["1998-06-23",2.211,2.2166,2.1829,2.1941,69300.0],["1998-06-24",2.1998,2.2166,2.1941,2.2166,101700.0],["1998-06-25",2.2222,2.2222,2.1773,2.1773,188550.0],["1998-06-26",2.1717,2.1773,2.1549,2.1717,320400.0],["1998-06-29",2.1605,2.1605,2.0875,2.0988,154350.0],["1998-06-30",2.0988,2.1156,2.0875,2.0988,292050.0],["1998-07-01",2.1156,2.1156,2.0426,2.0539,232650.0],["1998-07-02",2.0482,2.0595,2.0146,2.0202,341550.0],["1998-07-06",2.0202,2.0651,1.9416,2.0202,826200.0],["1998-07-07",2.0314,2.037,1.9977,2.0202,378450.0],["1998-07-08",2.0202,2.0202,1.9921,2.009,344700.0],["1998-07-09",1.9977,2.009,1.9753,1.9865,206100.0],["1998-07-10",1.9753,1.9977,1.9753,1.9753,72000.0],["1998-07-13",1.9753,1.9977,1.9416,1.9641,136800.0],["1998-07-14",1.9528,1.9697,1.936,1.9585,319950.0],["1998-07-15",1.9416,2.0258,1.9416,2.0258,832050.0],["1998-07-16",2.0146,2.0482,2.009,2.0482,574200.0],["1998-07-17",2.0539,2.0595,2.0314,2.0314,234900.0],["1998-07-20",2.0539,2.0595,2.0314,2.0482,269550.0],["1998-07-21",2.0651,2.0819,2.0202,2.0202,690750.0],["1998-07-22",2.0426,2.0426,1.9528,1.9641,203850.0],["1998-07-23",1.9641,2.009,1.908,1.9192,268200.0],["1998-07-24",1.9192,1.9248,1.8406,1.8575,270900.0],["1998-07-27",1.8631,1.8743,1.7172,1.7901,657000.0],["1998-07-28",1.7957,1.8069,1.734,1.7452,263700.0],["1998-07-29",1.7621,1.7901,1.7396,1.7396,157950.0],["1998-07-30",1.7508,1.7508,1.6835,1.7059,309600.0],["1998-07-31",1.7003,1.7059,1.6386,1.6386,189450.0],["1998-08-03",1.6386,1.6386,1.5769,1.5769,295200.0],["1998-08-04",1.5769,1.6105,1.5151,1.5208,250650.0],["1998-08-05",1.5432,1.6049,1.5208,1.5488,333000.0],["1998-08-06",1.56,1.5993,1.5264,1.5264,572400.0],["1998-08-07",1.5432,1.6162,1.5432,1.5825,708750.0],["1998-08-10",1.5769,1.6162,1.5656,1.6049,634950.0],["1998-08-11",1.5937,1.5937,1.5376,1.56,280350.0],["1998-08-12",1.56,1.661,1.56,1.6105,355050.0],["1998-08-13",1.6162,1.6162,1.5488,1.5488,348750.0],["1998-08-14",1.5544,1.5713,1.5488,1.5488,346950.0],["1998-08-17",1.5488,1.5825,1.5488,1.5825,80550.0],["1998-08-18",1.5825,1.5937,1.5713,1.5825,365400.0],["1998-08-19",1.5937,1.6105,1.56,1.56,191700.0],["1998-08-20",1.56,1.5713,1.5488,1.5544,295650.0],["1998-08-21",1.5376,1.5544,1.5264,1.5376,115650.0],["1998-08-24",1.5264,1.56,1.5151,1.5151,116550.0],["1998-08-25",1.5264,1.5656,1.5039,1.5039,141300.0],["1998-08-26",1.4927,1.4927,1.4478,1.459,152100.0],["1998-08-27",1.4254,1.4422,1.4029,1.431,242550.0],["1998-08-28",1.4366,1.4646,1.3917,1.4197,356400.0],["1998-08-31",1.4478,1.5039,1.3468,1.4085,623250.0],["1998-09-01",1.3917,1.532,1.3805,1.532,498150.0],["1998-09-02",1.532,1.5881,1.5151,1.5264,286650.0],["1998-09-03",1.5264,1.5264,1.4422,1.4871,217350.0],["1998-09-04",1.4815,1.4871,1.4702,1.4815,140400.0],["1998-09-08",1.5488,1.5881,1.5264,1.5376,355500.0],["1998-09-09",1.5376,1.5937,1.5376,1.5937,161100.0],["1998-09-10",1.5937,1.6442,1.5881,1.6386,279450.0],["1998-09-11",1.661,1.8069,1.6554,1.7957,298350.0],["1998-09-14",1.8182,1.9304,1.8182,1.8967,355050.0],["1998-09-15",1.9753,2.0651,1.9641,1.9921,553500.0],["1998-09-16",2.0034,2.0258,1.9753,2.0034,170100.0],["1998-09-17",1.9697,1.9697,1.8462,1.908,243450.0],["1998-09-18",1.908,1.9192,1.8799,1.908,140850.0],["1998-09-21",1.8911,1.9023,1.8182,1.9023,156150.0],["1998-09-22",1.9248,1.9304,1.9023,1.908,127350.0],["1998-09-23",1.9192,2.0146,1.9192,1.9921,141300.0],["1998-09-24",2.0146,2.0146,1.9753,1.9865,212400.0],["1998-09-25",1.9753,1.9921,1.9304,1.9304,106650.0],["1998-09-28",1.9472,1.9977,1.9472,1.9809,114750.0],["1998-09-29",1.9921,2.0146,1.9753,2.0034,163800.0],["1998-09-30",2.0034,2.009,1.9697,1.9921,207450.0],["1998-10-01",1.9585,1.9585,1.8743,1.8855,384300.0],["1998-10-02",1.8855,1.9416,1.8126,1.8518,632250.0],["1998-10-05",1.835,1.8518,1.7733,1.8518,216900.0],["1998-10-06",1.8743,1.9023,1.8743,1.8743,171000.0],["1998-10-07",1.8743,1.8799,1.8126,1.8126,451800.0],["1998-10-08",1.7789,1.7845,1.6274,1.7059,921600.0],["1998-10-09",1.7172,1.7396,1.7172,1.7172,270900.0],["1998-10-12",1.7228,1.7733,1.7228,1.7564,323550.0],["1998-10-13",1.7789,1.7789,1.7452,1.7452,186750.0],["1998-10-14",1.7564,1.7564,1.7115,1.7228,322650.0],["1998-10-15",1.7284,1.8743,1.7284,1.8743,239400.0],["1998-10-16",1.8631,1.9585,1.8631,1.9585,421650.0],["1998-10-19",1.9472,2.1156,1.9416,2.0539,354600.0],["1998-10-20",2.0651,2.0988,2.0595,2.0875,241650.0],["1998-10-21",2.0819,2.0988,2.037,2.0931,132300.0],["1998-10-22",2.0988,2.11,2.0651,2.0988,162900.0],["1998-10-23",2.0988,2.1493,2.0931,2.1436,84600.0],["1998-10-26",2.1493,2.2447,2.1436,2.239,223650.0],["1998-10-27",2.2839,2.3232,2.2278,2.239,225450.0],["1998-10-28",2.1941,2.211,2.1324,2.1605,256500.0],["1998-10-29",2.1717,2.2447,2.1717,2.1998,125550.0],["1998-10-30",2.1998,2.2054,2.1941,2.2054,112500.0],["1998-11-02",2.2054,2.2054,2.1829,2.1885,186300.0],["1998-11-03",2.1717,2.2334,2.1436,2.2166,397350.0],["1998-11-04",2.2783,2.3008,2.2615,2.2952,350100.0],["1998-11-05",2.2895,2.3625,2.2895,2.3344,184050.0],["1998-11-06",2.3401,2.3906,2.3344,2.3513,215100.0],["1998-11-09",2.3681,2.4186,2.3625,2.4018,149850.0],["1998-11-10",2.3569,2.3906,2.3344,2.3401,199800.0],["1998-11-11",2.3344,2.3625,2.312,2.312,94500.0],["1998-11-12",2.2952,2.2952,2.1998,2.2278,150750.0],["1998-11-13",2.2222,2.2222,2.1436,2.1549,206550.0],["1998-11-16",2.1549,2.2839,2.1549,2.2783,178200.0],["1998-11-17",2.2839,2.2839,2.2503,2.2671,96300.0],["1998-11-18",2.2783,2.312,2.2671,2.2952,201150.0],["1998-11-19",2.3008,2.312,2.2783,2.2895,540000.0],["1998-11-20",2.2783,2.3344,2.2783,2.3064,226350.0],["1998-11-23",2.3232,2.3457,2.3008,2.3232,412650.0],["1998-11-24",2.3344,2.3793,2.3344,2.3401,111600.0],["1998-11-25",2.3513,2.4242,2.3457,2.4186,175050.0],["1998-11-27",2.4074,2.4916,2.4074,2.4916,170100.0],["1998-11-30",2.514,2.514,2.4242,2.4242,244800.0],["1998-12-01",2.4242,2.4298,2.3681,2.4298,165150.0],["1998-12-02",2.4467,2.4579,2.4018,2.4298,190800.0],["1998-12-03",2.4523,2.486,2.4242,2.4691,224550.0],["1998-12-04",2.4691,2.5084,2.4691,2.486,91800.0],["1998-12-07",2.5084,2.5084,2.4691,2.4803,195750.0],["1998-12-08",2.4747,2.4747,2.3793,2.3793,447300.0],["1998-12-09",2.2895,2.3288,2.2727,2.2895,1284750.0],["1998-12-10",2.312,2.3457,2.2671,2.3401,388800.0],["1998-12-11",2.3344,2.3344,2.2447,2.2895,321750.0],["1998-12-14",2.2671,2.2671,2.2222,2.2559,244350.0],["1998-12-15",2.2503,2.3008,2.2503,2.2952,118800.0],["1998-12-16",2.2895,2.2895,2.211,2.2615,436950.0],["1998-12-17",2.2615,2.2952,2.2559,2.2783,360450.0],["1998-12-18",2.2783,2.3401,2.2783,2.3288,160200.0],["1998-12-21",2.3288,2.3849,2.3288,2.3793,728100.0],["1998-12-22",2.3849,2.4916,2.3849,2.4691,271350.0],["1998-12-23",2.486,2.5084,2.4747,2.4972,295650.0],["1998-12-24",2.486,2.4972,2.4579,2.4579,62550.0],["1998-12-28",2.4635,2.4972,2.4467,2.4972,265500.0],["1998-12-29",2.4972,2.514,2.4691,2.5028,166050.0],["1998-12-30",2.486,2.5701,2.486,2.5645,162900.0],["1998-12-31",2.5701,2.6038,2.5589,2.5701,213750.0],["1999-01-04",2.5477,2.5645,2.5028,2.5196,307350.0],["1999-01-05",2.4972,2.4972,2.4074,2.4186,256500.0],["1999-01-06",2.413,2.4467,2.3849,2.4074,153000.0],["1999-01-07",2.3849,2.4298,2.3569,2.413,202050.0],["1999-01-08",2.4018,2.4018,2.3681,2.3793,155700.0],["1999-01-11",2.4018,2.4411,2.3849,2.4074,151650.0],["1999-01-12",2.3793,2.3849,2.312,2.3569,163350.0],["1999-01-13",2.312,2.3457,2.3008,2.3344,82350.0],["1999-01-14",2.312,2.3176,2.2447,2.3176,128250.0],["1999-01-15",2.2952,2.4579,2.2952,2.4354,202950.0],["1999-01-19",2.4354,2.4354,2.3906,2.413,116100.0],["1999-01-20",2.4074,2.4411,2.4018,2.4354,120150.0],["1999-01-21",2.4298,2.4691,2.4242,2.4691,175950.0],["1999-01-22",2.4467,2.4523,2.4018,2.413,110250.0],["1999-01-25",2.4354,2.4354,2.3569,2.3625,97200.0],["1999-01-26",2.3625,2.3625,2.3008,2.3232,174150.0],["1999-01-27",2.3176,2.3232,2.2895,2.312,121950.0],["1999-01-28",2.2952,2.3232,2.2671,2.2952,167850.0],["1999-01-29",2.2895,2.2895,2.2447,2.2615,121050.0],["1999-02-01",2.2615,2.2895,2.2559,2.2895,95850.0],["1999-02-02",2.2839,2.2895,2.2727,2.2895,88650.0],["1999-02-03",2.2895,2.2895,2.2503,2.2727,96300.0],["1999-02-04",2.2671,2.2671,2.2559,2.2615,85950.0],["1999-02-05",2.2559,2.2559,2.2447,2.2559,203850.0],["1999-02-08",2.2503,2.2559,2.0651,2.1324,620550.0],["1999-02-09",2.1268,2.1493,2.1156,2.1324,550800.0],["1999-02-10",2.1324,2.1493,2.1268,2.1324,139050.0],["1999-02-11",2.1549,2.1549,2.11,2.1324,161100.0],["1999-02-12",2.1212,2.1324,2.0651,2.0651,265500.0],["1999-02-16",2.0763,2.0819,2.0426,2.0651,70200.0],["1999-02-17",2.0539,2.0539,1.9977,1.9977,93600.0],["1999-02-18",1.9809,2.0707,1.6386,1.6723,2156400.0],["1999-02-19",1.7228,1.9136,1.7228,1.7957,4854600.0],["1999-02-22",1.8182,1.9641,1.8126,1.908,1090800.0],["1999-02-23",1.8967,1.9753,1.8967,1.9585,683550.0],["1999-02-24",1.9585,1.9753,1.9136,1.9136,457200.0],["1999-02-25",1.9136,1.9304,1.9023,1.9136,251550.0],["1999-02-26",1.9136,1.9248,1.8967,1.9192,78750.0],["1999-03-01",1.8967,1.936,1.8911,1.9248,264150.0],["1999-03-02",1.9304,1.9697,1.9248,1.9416,132750.0],["1999-03-03",1.9416,1.9528,1.9304,1.936,96300.0],["1999-03-04",1.9416,1.9416,1.8911,1.9192,211950.0],["1999-03-05",1.9192,1.9416,1.8967,1.9192,76050.0],["1999-03-08",1.9192,1.9192,1.8911,1.8911,114300.0],["1999-03-09",1.8911,1.9192,1.8855,1.9192,429300.0],["1999-03-10",1.9136,1.9192,1.8911,1.9023,127350.0],["1999-03-11",1.8911,1.908,1.8855,1.908,174600.0],["1999-03-12",1.9248,1.936,1.908,1.9192,158400.0],["1999-03-15",1.9192,1.9528,1.908,1.9472,135900.0],["1999-03-16",1.9416,1.9528,1.9192,1.936,101700.0],["1999-03-17",1.9472,1.9528,1.9023,1.9304,106650.0],["1999-03-18",1.9304,1.9304,1.8575,1.8743,119250.0],["1999-03-19",1.8687,1.8799,1.8406,1.8518,119700.0],["1999-03-22",1.8575,1.8631,1.8294,1.8294,84600.0],["1999-03-23",1.8182,1.8182,1.6947,1.7059,385650.0],["1999-03-24",1.7059,1.7677,1.7059,1.7508,146250.0],["1999-03-25",1.7564,1.7957,1.7564,1.7957,567000.0],["1999-03-26",1.8182,1.8294,1.7789,1.7845,236250.0],["1999-03-29",1.7901,1.7957,1.7789,1.7957,527850.0],["1999-03-30",1.7901,1.7901,1.7284,1.7677,753750.0],["1999-03-31",1.7564,1.7564,1.7228,1.734,216000.0],["1999-04-01",1.7396,1.7396,1.7228,1.734,121950.0],["1999-04-05",1.7452,1.7452,1.6891,1.6947,157950.0],["1999-04-06",1.661,1.6723,1.6274,1.633,257400.0],["1999-04-07",1.6386,1.6386,1.5769,1.5937,306900.0],["1999-04-08",1.5881,1.6049,1.5769,1.6049,157500.0],["1999-04-09",1.6049,1.6274,1.5713,1.5881,321300.0],["1999-04-12",1.5881,1.5881,1.56,1.5713,321300.0],["1999-04-13",1.5825,1.5825,1.5264,1.5264,410850.0],["1999-04-14",1.5264,1.5264,1.4141,1.4254,1062450.0],["1999-04-15",1.4478,1.4702,1.4254,1.4366,649800.0],["1999-04-16",1.4478,1.5993,1.4478,1.5488,666000.0],["1999-04-19",1.5488,1.6554,1.5488,1.5881,1087650.0],["1999-04-20",1.5937,1.5937,1.5488,1.5769,226350.0],["1999-04-21",1.5825,1.5825,1.5656,1.5825,527400.0],["1999-04-22",1.5993,1.6162,1.5656,1.6162,466200.0],["1999-04-23",1.6105,1.6835,1.6105,1.6695,668700.0],["1999-04-26",1.7059,1.7115,1.6554,1.6779,279000.0],["1999-04-27",1.6835,1.7508,1.6835,1.7452,336150.0],["1999-04-28",1.7452,1.7452,1.6891,1.6891,333450.0],["1999-04-29",1.7059,1.7059,1.661,1.6723,377100.0],["1999-04-30",1.6947,1.7003,1.6554,1.6667,204750.0],["1999-05-03",1.6667,1.6779,1.6049,1.6723,188550.0],["1999-05-04",1.6947,1.6947,1.6498,1.6498,159750.0],["1999-05-05",1.6386,1.6498,1.5881,1.6498,316800.0],["1999-05-06",1.6386,1.7677,1.6386,1.7059,433350.0],["1999-05-07",1.7059,1.7059,1.6891,1.7059,153450.0],["1999-05-10",1.7284,1.7284,1.6835,1.6947,207450.0],["1999-05-11",1.7003,1.7172,1.6891,1.7115,98550.0],["1999-05-12",1.7115,1.7172,1.7003,1.7003,162450.0],["1999-05-13",1.7059,1.7172,1.6947,1.7059,94500.0],["1999-05-14",1.7059,1.7059,1.6835,1.6835,96750.0],["1999-05-17",1.6835,1.6891,1.6723,1.6779,86400.0],["1999-05-18",1.6779,1.6835,1.6723,1.6779,94500.0],["1999-05-19",1.6835,1.7059,1.6835,1.7003,155700.0],["1999-05-20",1.6891,1.7003,1.6667,1.6723,89550.0],["1999-05-21",1.6835,1.7059,1.6723,1.7003,102600.0],["1999-05-24",1.6891,1.7003,1.6835,1.6947,72450.0],["1999-05-25",1.6891,1.7059,1.6835,1.7003,61650.0],["1999-05-26",1.7059,1.7396,1.7059,1.7228,105750.0],["1999-05-27",1.7284,1.7789,1.7228,1.7789,99000.0],["1999-05-28",1.7845,1.8069,1.7789,1.7957,130050.0],["1999-06-01",1.7957,1.8294,1.7957,1.8238,167400.0],["1999-06-02",1.8238,1.8238,1.7957,1.8126,193950.0],["1999-06-03",1.8069,1.835,1.8069,1.8294,113400.0],["1999-06-04",1.8294,1.8462,1.8238,1.8406,108000.0],["1999-06-07",1.835,1.9136,1.835,1.9023,152100.0],["1999-06-08",1.9023,1.9136,1.8631,1.8799,234000.0],["1999-06-09",1.8743,1.8855,1.8182,1.8406,71550.0],["1999-06-10",1.8182,1.8238,1.7845,1.7845,74250.0],["1999-06-11",1.7845,1.8069,1.7845,1.7957,50850.0],["1999-06-14",1.7845,1.7901,1.7733,1.7789,40050.0],["1999-06-15",1.7564,1.7564,1.7228,1.7452,105300.0],["1999-06-16",1.734,1.7452,1.7059,1.734,189900.0],["1999-06-17",1.7115,1.734,1.7115,1.734,112500.0],["1999-06-18",1.7452,1.7452,1.7228,1.7228,142200.0],["1999-06-21",1.734,1.7452,1.734,1.7452,37350.0],["1999-06-22",1.7452,1.7452,1.6835,1.6947,172800.0],["1999-06-23",1.6835,1.6835,1.661,1.6779,153900.0],["1999-06-24",1.6667,1.6779,1.661,1.6779,112950.0],["1999-06-25",1.6667,1.7115,1.6667,1.7059,137250.0],["1999-06-28",1.7059,1.7452,1.7003,1.7396,106650.0],["1999-06-29",1.7284,1.7677,1.7228,1.7564,180450.0],["1999-06-30",1.6891,1.7957,1.6891,1.7789,299250.0],["1999-07-01",1.7733,1.7733,1.7172,1.7284,86850.0],["1999-07-02",1.7172,1.7901,1.7172,1.7789,132300.0],["1999-07-06",1.7733,1.8126,1.7677,1.8013,144000.0],["1999-07-07",1.7957,1.7957,1.7845,1.7901,42750.0],["1999-07-08",1.7789,1.7901,1.7396,1.7452,73350.0],["1999-07-09",1.7396,1.7396,1.7115,1.7284,37350.0],["1999-07-12",1.7115,1.7228,1.7003,1.7172,83700.0],["1999-07-13",1.7172,1.734,1.7115,1.7284,70650.0],["1999-07-14",1.7172,1.7228,1.7059,1.7228,49950.0],["1999-07-15",1.7115,1.7228,1.7115,1.7228,42300.0],["1999-07-16",1.7172,1.7172,1.6835,1.7003,196200.0],["1999-07-19",1.7172,1.7677,1.7172,1.7677,244350.0],["1999-07-20",1.7845,1.7957,1.7621,1.7901,220050.0],["1999-07-21",1.8294,1.8406,1.8013,1.835,242550.0],["1999-07-22",1.835,1.835,1.7957,1.8069,90000.0],["1999-07-23",1.8126,1.8182,1.8013,1.8182,145800.0],["1999-07-26",1.8069,1.835,1.7957,1.8238,102600.0],["1999-07-27",1.8238,1.8687,1.7957,1.8687,164250.0],["1999-07-28",1.8631,1.8855,1.8266,1.8518,223650.0],["1999-07-29",1.8406,1.8518,1.7901,1.8182,95850.0],["1999-07-30",1.8126,1.8294,1.7789,1.8069,139950.0],["1999-08-02",1.8069,1.8069,1.7957,1.8069,89100.0],["1999-08-03",1.7901,1.7957,1.7789,1.7845,166950.0],["1999-08-04",1.7789,1.7845,1.7733,1.7845,132300.0],["1999-08-05",1.7789,1.7789,1.7564,1.7564,161100.0],["1999-08-06",1.7452,1.7508,1.7172,1.7284,203850.0],["1999-08-09",1.7115,1.7228,1.7003,1.7059,224100.0],["1999-08-10",1.6723,1.6723,1.6386,1.6554,253800.0],["1999-08-11",1.6554,1.6723,1.6554,1.6723,98100.0],["1999-08-12",1.6835,1.7059,1.6723,1.7003,196200.0],["1999-08-13",1.7003,1.7284,1.7003,1.7284,198450.0],["1999-08-16",1.7228,1.7284,1.7059,1.7172,67500.0],["1999-08-17",1.7284,1.734,1.7059,1.734,103950.0],["1999-08-18",1.7284,1.7396,1.7172,1.7284,40500.0],["1999-08-19",1.7284,1.734,1.7228,1.7284,57150.0],["1999-08-20",1.7228,1.7508,1.7228,1.7508,108450.0],["1999-08-23",1.7452,1.7621,1.7396,1.7621,87300.0],["1999-08-24",1.7621,1.7621,1.7396,1.7452,113850.0],["1999-08-25",1.7508,1.7733,1.7452,1.7621,71100.0],["1999-08-26",1.7564,1.7677,1.7508,1.7564,74250.0],["1999-08-27",1.7677,1.7677,1.7508,1.7564,61650.0],["1999-08-30",1.7508,1.7621,1.7115,1.7115,131400.0],["1999-08-31",1.7059,1.7172,1.6723,1.7003,138150.0],["1999-09-01",1.6891,1.6947,1.3692,1.431,1373850.0],["1999-09-02",1.431,1.431,1.1728,1.2233,3562200.0],["1999-09-03",1.2346,1.3131,1.1953,1.3019,2214450.0],["1999-09-07",1.3019,1.3019,1.2346,1.2458,2458800.0],["1999-09-08",1.2458,1.2907,1.2458,1.2907,3028050.0],["1999-09-09",1.2907,1.33,1.2851,1.3187,504900.0],["1999-09-10",1.3243,1.3412,1.2963,1.3131,458550.0],["1999-09-13",1.3131,1.3131,1.2851,1.3019,321300.0],["1999-09-14",1.2963,1.3075,1.2851,1.2907,145350.0],["1999-09-15",1.2963,1.3412,1.2851,1.3243,328500.0],["1999-09-16",1.3243,1.3524,1.3131,1.3187,366300.0],["1999-09-17",1.3131,1.3243,1.3019,1.3131,127350.0],["1999-09-20",1.3187,1.33,1.3131,1.33,424800.0],["1999-09-21",1.3356,1.3356,1.2907,1.3019,122400.0],["1999-09-22",1.2907,1.3019,1.257,1.2626,193950.0],["1999-09-23",1.2682,1.3019,1.2626,1.2963,122400.0],["1999-09-24",1.3019,1.3019,1.2458,1.257,398250.0],["1999-09-27",1.2626,1.2738,1.2121,1.2289,209700.0],["1999-09-28",1.2289,1.2289,1.156,1.2065,335250.0],["1999-09-29",1.2177,1.2289,1.1784,1.1841,283950.0],["1999-09-30",1.1897,1.2121,1.1672,1.2009,290700.0],["1999-10-01",1.2065,1.2233,1.1953,1.2233,336600.0],["1999-10-04",1.2177,1.2289,1.2121,1.2177,186300.0],["1999-10-05",1.2121,1.2121,1.1167,1.1279,434700.0],["1999-10-06",1.1279,1.1953,1.1223,1.1953,443700.0],["1999-10-07",1.2065,1.2121,1.1616,1.2121,277650.0],["1999-10-08",1.2121,1.2458,1.2065,1.2346,296550.0],["1999-10-11",1.2458,1.2795,1.2458,1.2738,352800.0],["1999-10-12",1.2795,1.2963,1.2458,1.2626,463500.0],["1999-10-13",1.2514,1.2514,1.2177,1.2458,134550.0],["1999-10-14",1.2514,1.2682,1.2458,1.257,69750.0],["1999-10-15",1.2682,1.2682,1.1672,1.1728,338400.0],["1999-10-18",1.1672,1.1672,1.0999,1.1111,286650.0],["1999-10-19",1.1223,1.1616,1.1223,1.156,122850.0],["1999-10-20",1.1504,1.156,1.1055,1.1336,149850.0],["1999-10-21",1.1392,1.1392,1.0999,1.1111,131850.0],["1999-10-22",1.0999,1.1392,1.0887,1.1392,287550.0],["1999-10-25",1.1392,1.1616,1.1167,1.1223,152550.0],["1999-10-26",1.1504,1.156,1.0662,1.0774,302400.0],["1999-10-27",1.0662,1.0774,1.0606,1.0774,259650.0],["1999-10-28",1.0774,1.1279,1.0774,1.1279,86400.0],["1999-10-29",1.1336,1.1616,1.1279,1.1504,135450.0],["1999-11-01",1.156,1.1616,1.1448,1.1616,117450.0],["1999-11-02",1.1504,1.1616,1.1448,1.1504,76500.0],["1999-11-03",1.156,1.156,1.1055,1.1223,176400.0],["1999-11-04",1.1336,1.1392,1.1167,1.1336,164700.0],["1999-11-05",1.156,1.156,1.1055,1.1504,352800.0],["1999-11-08",1.1392,1.1392,1.1055,1.1223,137700.0],["1999-11-09",1.1223,1.1223,1.0774,1.0943,233550.0],["1999-11-10",1.0887,1.0999,1.0718,1.0774,200250.0],["1999-11-11",1.083,1.0943,1.055,1.0662,225450.0],["1999-11-12",1.0718,1.1111,1.0606,1.1111,219600.0],["1999-11-15",1.0999,1.1111,1.0943,1.1055,121500.0],["1999-11-16",1.1111,1.1167,1.1055,1.1111,131400.0],["1999-11-17",1.1111,1.1448,1.1055,1.1392,200250.0],["1999-11-18",1.1504,1.1672,1.1392,1.1616,252450.0],["1999-11-19",1.1616,1.1616,1.1223,1.1616,195300.0],["1999-11-22",1.1504,1.1504,1.0999,1.1167,220500.0],["1999-11-23",1.1167,1.1223,1.0999,1.1111,159750.0],["1999-11-24",1.1167,1.1223,1.0999,1.1055,159300.0],["1999-11-26",1.1111,1.1167,1.0999,1.1111,97200.0],["1999-11-29",1.1111,1.1111,1.0774,1.1055,328950.0],["1999-11-30",1.1055,1.1055,1.0774,1.083,241200.0],["1999-12-01",1.0887,1.0943,1.0774,1.083,142200.0],["1999-12-02",1.0943,1.0999,1.0718,1.0774,209700.0],["1999-12-03",1.0774,1.1055,1.0718,1.0774,199350.0],["1999-12-06",1.0774,1.0774,1.0382,1.055,202050.0],["1999-12-07",1.055,1.0606,1.0269,1.0438,270900.0],["1999-12-08",1.0325,1.0718,1.0325,1.0718,194850.0],["1999-12-09",1.0662,1.0774,1.0157,1.0157,153000.0],["1999-12-10",1.0213,1.0269,1.0157,1.0269,116550.0],["1999-12-13",1.0325,1.0325,0.9764,0.9764,487800.0],["1999-12-14",0.9708,0.9876,0.9428,0.9596,340650.0],["1999-12-15",0.9596,0.9596,0.8866,0.9035,431100.0],["1999-12-16",0.9035,0.9147,0.881,0.9091,594900.0],["1999-12-17",0.9203,0.9203,0.8922,0.9035,462150.0],["1999-12-20",0.8979,0.9203,0.8866,0.8922,431100.0],["1999-12-21",0.9147,0.9147,0.8754,0.9035,606600.0],["1999-12-22",0.9035,0.9203,0.8866,0.8979,518850.0],["1999-12-23",0.8979,0.9764,0.8979,0.9428,722250.0],["1999-12-27",0.9596,0.9596,0.8922,0.8979,504000.0],["1999-12-28",0.8922,0.8979,0.8754,0.8866,913500.0],["1999-12-29",0.8866,0.8866,0.8642,0.8698,756900.0],["1999-12-30",0.881,1.0101,0.881,1.0045,1168650.0],["1999-12-31",1.0045,1.055,1.0045,1.0494,322650.0],["2000-01-03",1.0718,1.0718,1.0101,1.0213,202950.0],["2000-01-04",0.9989,1.0045,0.9764,0.982,200250.0],["2000-01-05",0.9876,1.0101,0.9876,1.0045,266400.0],["2000-01-06",1.0157,1.0157,0.9147,0.9315,380250.0],["2000-01-07",0.9259,0.9484,0.8922,0.9371,976050.0],["2000-01-10",0.954,0.9652,0.9091,0.9203,320400.0],["2000-01-11",0.9203,0.9203,0.8866,0.8979,355050.0],["2000-01-12",0.8866,0.8922,0.8698,0.8754,178650.0],["2000-01-13",0.8754,0.8866,0.8417,0.8474,316350.0],["2000-01-14",0.8474,0.8642,0.8137,0.8642,329400.0],["2000-01-18",0.8642,0.8754,0.8417,0.8698,277200.0],["2000-01-19",0.8642,0.881,0.8305,0.8361,276300.0],["2000-01-20",0.8305,0.8417,0.7912,0.8137,513450.0],["2000-01-21",0.8249,0.8249,0.7969,0.8081,210150.0],["2000-01-24",0.8081,0.8249,0.8025,0.8193,252000.0],["2000-01-25",0.8249,0.8249,0.7969,0.8081,774900.0],["2000-01-26",0.8025,0.8081,0.78,0.78,342450.0],["2000-01-27",0.78,0.8081,0.7744,0.7856,335700.0],["2000-01-28",0.7856,0.7969,0.7744,0.7912,91350.0],["2000-01-31",0.7969,0.7969,0.7632,0.7688,260100.0],["2000-02-01",0.7632,0.7744,0.7183,0.7576,209700.0],["2000-02-02",0.7632,0.7856,0.7632,0.7856,198000.0],["2000-02-03",0.78,0.8137,0.78,0.7969,191700.0],["2000-02-04",0.7856,0.8081,0.7688,0.7969,195300.0],["2000-02-07",0.8025,0.8137,0.78,0.7969,263700.0],["2000-02-08",0.7912,0.8137,0.7856,0.7912,268650.0],["2000-02-09",0.7969,0.8025,0.7912,0.7912,119700.0],["2000-02-10",0.78,0.78,0.7463,0.7576,295200.0],["2000-02-11",0.7632,0.7688,0.752,0.7576,108450.0],["2000-02-14",0.7576,0.7856,0.7576,0.78,211050.0],["2000-02-15",0.7744,0.7744,0.752,0.752,271800.0],["2000-02-16",0.752,0.7632,0.752,0.7576,166500.0],["2000-02-17",0.7912,0.8305,0.7856,0.8081,393750.0],["2000-02-18",0.8193,0.8586,0.8193,0.8417,275400.0],["2000-02-22",0.8698,0.9035,0.8642,0.9035,714600.0],["2000-02-23",0.9091,0.9259,0.9091,0.9147,337950.0],["2000-02-24",0.9259,0.9259,0.9091,0.9147,648450.0],["2000-02-25",0.9203,0.9259,0.9091,0.9203,317700.0],["2000-02-28",0.9203,0.9203,0.8698,0.8866,345150.0],["2000-02-29",0.881,0.8866,0.881,0.881,167850.0],["2000-03-01",0.881,0.8979,0.8754,0.8979,220050.0],["2000-03-02",0.8979,0.9091,0.8979,0.8979,233100.0],["2000-03-03",0.9091,0.9147,0.8866,0.8922,370800.0],["2000-03-06",0.8922,0.8979,0.8866,0.8979,231300.0],["2000-03-07",0.8922,0.9035,0.8866,0.9035,270000.0],["2000-03-08",0.881,0.8979,0.881,0.8866,220950.0],["2000-03-09",0.8866,0.8979,0.8866,0.8866,182250.0],["2000-03-10",0.8866,0.8866,0.8754,0.881,184050.0],["2000-03-13",0.8754,0.8866,0.8698,0.8754,86400.0],["2000-03-14",0.881,0.8979,0.8754,0.8922,101700.0],["2000-03-15",0.8979,0.8979,0.8642,0.8698,127350.0],["2000-03-16",0.8698,0.8922,0.8361,0.8698,340200.0],["2000-03-17",0.8922,0.9091,0.881,0.8922,215100.0],["2000-03-20",0.8922,0.8979,0.8866,0.8866,270450.0],["2000-03-21",0.8642,0.8979,0.8642,0.8922,152100.0],["2000-03-22",0.8922,0.8922,0.881,0.8922,120600.0],["2000-03-23",0.8922,0.9203,0.8866,0.9147,292950.0],["2000-03-24",0.9203,0.9203,0.8698,0.8698,112050.0],["2000-03-27",0.8698,0.8979,0.853,0.8922,243450.0],["2000-03-28",0.8922,0.8922,0.8642,0.8642,268650.0],["2000-03-29",0.8586,0.8866,0.8586,0.881,118350.0],["2000-03-30",0.8698,0.881,0.853,0.8698,217800.0],["2000-03-31",0.8698,0.881,0.8642,0.8642,149400.0],["2000-04-03",0.853,0.8642,0.8305,0.8417,220500.0],["2000-04-04",0.8361,0.8361,0.7969,0.8137,292050.0],["2000-04-05",0.8025,0.8193,0.8025,0.8137,146250.0],["2000-04-06",0.8081,0.8193,0.8025,0.8025,165600.0],["2000-04-07",0.8025,0.8137,0.7969,0.8025,165150.0],["2000-04-10",0.8081,0.8081,0.78,0.78,117000.0],["2000-04-11",0.78,0.7969,0.7744,0.7744,89550.0],["2000-04-12",0.7744,0.7856,0.7632,0.7632,153000.0],["2000-04-13",0.7576,0.7632,0.752,0.7632,98550.0],["2000-04-14",0.7576,0.7632,0.6734,0.6958,342000.0],["2000-04-17",0.6846,0.7127,0.6846,0.7015,164250.0],["2000-04-18",0.7127,0.7576,0.7127,0.7463,267750.0],["2000-04-19",0.7407,0.7576,0.7351,0.7407,130050.0],["2000-04-20",0.7463,0.7463,0.7239,0.7407,109800.0],["2000-04-24",0.7295,0.7295,0.6902,0.6958,217800.0],["2000-04-25",0.6958,0.7127,0.6846,0.6902,179550.0],["2000-04-26",0.6958,0.7127,0.679,0.7015,110250.0],["2000-04-27",0.6902,0.7015,0.679,0.679,88200.0],["2000-04-28",0.679,0.7127,0.679,0.7071,323100.0],["2000-05-01",0.7071,0.7239,0.7071,0.7239,213750.0],["2000-05-02",0.7183,0.7239,0.7071,0.7071,132750.0],["2000-05-03",0.7127,0.7183,0.6958,0.7127,134100.0],["2000-05-04",0.7183,0.7183,0.7071,0.7071,108000.0],["2000-05-05",0.7071,0.7632,0.7071,0.7351,269100.0],["2000-05-08",0.7407,0.7632,0.7351,0.7407,200700.0],["2000-05-09",0.7407,0.752,0.7295,0.7295,94500.0],["2000-05-10",0.7295,0.7295,0.6958,0.7015,513450.0],["2000-05-11",0.7071,0.7183,0.679,0.679,387900.0],["2000-05-12",0.6846,0.6846,0.6341,0.6453,351450.0],["2000-05-15",0.6566,0.6566,0.6397,0.6397,184950.0],["2000-05-16",0.6453,0.6453,0.6285,0.6397,203850.0],["2000-05-17",0.6397,0.6453,0.6229,0.6229,83250.0],["2000-05-18",0.6229,0.6229,0.6117,0.6117,188550.0],["2000-05-19",0.6004,0.6173,0.5948,0.6173,151200.0],["2000-05-22",0.6173,0.6173,0.578,0.5836,197550.0],["2000-05-23",0.5836,0.5892,0.578,0.5836,214200.0],["2000-05-24",0.5836,0.5892,0.5612,0.5612,372600.0],["2000-05-25",0.5724,0.6061,0.5724,0.6004,248850.0],["2000-05-26",0.6004,0.6004,0.5724,0.5836,180000.0],["2000-05-30",0.5836,0.5948,0.5724,0.5892,330300.0],["2000-05-31",0.5892,0.6004,0.5724,0.5836,533700.0],["2000-06-01",0.5892,0.5948,0.5836,0.5892,382050.0],["2000-06-02",0.5892,0.6341,0.5892,0.6341,520650.0],["2000-06-05",0.6341,0.6566,0.6341,0.6453,299250.0],["2000-06-06",0.6509,0.6734,0.6509,0.6678,423900.0],["2000-06-07",0.6678,0.6846,0.6622,0.679,1027800.0],["2000-06-08",0.679,0.6958,0.6734,0.6902,173250.0],["2000-06-09",0.6958,0.7239,0.6902,0.7127,1348650.0],["2000-06-12",0.7127,0.7127,0.679,0.6846,1111050.0],["2000-06-13",0.6902,0.6902,0.679,0.6846,83700.0],["2000-06-14",0.6846,0.6846,0.6566,0.679,267300.0],["2000-06-15",0.679,0.6902,0.6734,0.6902,433800.0],["2000-06-16",0.6902,0.6958,0.6902,0.6958,146250.0],["2000-06-19",0.6958,0.6958,0.6902,0.6902,95850.0],["2000-06-20",0.7015,0.7015,0.6846,0.6958,140400.0],["2000-06-21",0.6902,0.7015,0.6846,0.6902,175050.0],["2000-06-22",0.6958,0.6958,0.6846,0.6902,209250.0],["2000-06-23",0.6958,0.7071,0.6902,0.6958,144900.0],["2000-06-26",0.7071,0.7127,0.6902,0.6958,103500.0],["2000-06-27",0.7071,0.7071,0.6958,0.6958,155700.0],["2000-06-28",0.6958,0.7015,0.6846,0.6958,186750.0],["2000-06-29",0.6958,0.7071,0.6734,0.6734,796050.0],["2000-06-30",0.6734,0.679,0.6566,0.6734,1088100.0],["2000-07-03",0.6734,0.679,0.6622,0.6678,55350.0],["2000-07-05",0.6734,0.6734,0.6566,0.6678,279900.0],["2000-07-06",0.6622,0.6678,0.6509,0.6509,132750.0],["2000-07-07",0.6509,0.6509,0.6341,0.6453,465750.0],["2000-07-10",0.6397,0.6509,0.6397,0.6453,183150.0],["2000-07-11",0.6566,0.6678,0.6566,0.6678,157050.0],["2000-07-12",0.6734,0.6846,0.6678,0.679,250650.0],["2000-07-13",0.6846,0.7183,0.6846,0.7127,165600.0],["2000-07-14",0.7127,0.7463,0.7127,0.7351,199800.0],["2000-07-17",0.7351,0.7407,0.7239,0.7295,108450.0],["2000-07-18",0.7295,0.7407,0.7295,0.7351,43200.0],["2000-07-19",0.7351,0.7463,0.7295,0.7295,44550.0],["2000-07-20",0.7351,0.7407,0.7351,0.7407,63900.0],["2000-07-21",0.7407,0.7463,0.7351,0.7407,55800.0],["2000-07-24",0.7407,0.7463,0.7295,0.7351,148950.0],["2000-07-25",0.7351,0.7463,0.7351,0.7407,74250.0],["2000-07-26",0.7351,0.7463,0.7295,0.7407,71100.0],["2000-07-27",0.752,0.752,0.7407,0.752,108000.0],["2000-07-28",0.752,0.752,0.7407,0.7463,212850.0],["2000-07-31",0.7407,0.7407,0.7295,0.7407,144450.0],["2000-08-01",0.7351,0.7407,0.7295,0.7351,325350.0],["2000-08-02",0.7295,0.7407,0.7295,0.7351,45000.0],["2000-08-03",0.7351,0.7407,0.7183,0.7351,689850.0],["2000-08-04",0.7295,0.752,0.7295,0.752,389250.0],["2000-08-07",0.7463,0.752,0.7463,0.7463,118800.0],["2000-08-08",0.7463,0.7632,0.7407,0.7632,395100.0],["2000-08-09",0.7688,0.7744,0.7576,0.7632,79650.0],["2000-08-10",0.7688,0.8025,0.7632,0.8025,229500.0],["2000-08-11",0.8025,0.8081,0.7856,0.7912,74700.0],["2000-08-14",0.8025,0.8025,0.7856,0.7969,36000.0],["2000-08-15",0.7912,0.7969,0.7576,0.7576,111600.0],["2000-08-16",0.7576,0.7632,0.7407,0.7407,531450.0],["2000-08-17",0.752,0.78,0.752,0.78,124650.0],["2000-08-18",0.78,0.78,0.7576,0.7688,61200.0],["2000-08-21",0.7632,0.7856,0.7632,0.7856,137700.0],["2000-08-22",0.7856,0.7856,0.7632,0.7856,149400.0],["2000-08-23",0.78,0.7856,0.78,0.7856,128250.0],["2000-08-24",0.78,0.7912,0.78,0.7856,72450.0],["2000-08-25",0.7856,0.7969,0.7856,0.7912,36900.0],["2000-08-28",0.7912,0.8025,0.7912,0.7969,48150.0],["2000-08-29",0.8025,0.8081,0.7969,0.8081,34200.0],["2000-08-30",0.8025,0.8081,0.7969,0.8025,238050.0],["2000-08-31",0.7969,0.8193,0.7969,0.8137,161100.0],["2000-09-01",0.8137,0.8305,0.8025,0.8081,130500.0],["2000-09-05",0.8081,0.8137,0.7912,0.7969,145350.0],["2000-09-06",0.7912,0.8081,0.7912,0.7969,29250.0],["2000-09-07",0.7969,0.853,0.7912,0.853,269100.0],["2000-09-08",0.853,0.8642,0.8474,0.8586,118800.0],["2000-09-11",0.8586,0.8642,0.853,0.8586,76050.0],["2000-09-12",0.853,0.8642,0.853,0.8642,85950.0],["2000-09-13",0.8642,0.8642,0.853,0.8586,51300.0],["2000-09-14",0.8642,0.881,0.8586,0.8698,256500.0],["2000-09-15",0.8586,0.8698,0.8586,0.8698,86850.0],["2000-09-18",0.8586,0.8698,0.853,0.8642,81000.0],["2000-09-19",0.8586,0.8642,0.8586,0.8586,81450.0],["2000-09-20",0.8081,0.8081,0.7183,0.7239,1008000.0],["2000-09-21",0.7183,0.7239,0.7127,0.7239,305100.0],["2000-09-22",0.7183,0.7183,0.7071,0.7071,253350.0],["2000-09-25",0.7015,0.7071,0.6958,0.7015,91800.0],["2000-09-26",0.7015,0.7183,0.7015,0.7183,133200.0],["2000-09-27",0.7239,0.7239,0.6958,0.6958,181800.0],["2000-09-28",0.6958,0.6958,0.6846,0.6958,94950.0],["2000-09-29",0.7071,0.7071,0.6902,0.7015,29250.0],["2000-10-02",0.6902,0.7015,0.6902,0.6958,76950.0],["2000-10-03",0.7015,0.7015,0.6902,0.6958,131850.0],["2000-10-04",0.6958,0.6958,0.6846,0.6902,124200.0],["2000-10-05",0.6902,0.7071,0.6846,0.6846,144000.0],["2000-10-06",0.6846,0.6846,0.6734,0.6846,93600.0],["2000-10-09",0.679,0.6846,0.6678,0.6734,108450.0],["2000-10-10",0.6678,0.6734,0.6622,0.6678,33750.0],["2000-10-11",0.6566,0.6622,0.6285,0.6509,98100.0],["2000-10-12",0.6453,0.6453,0.6229,0.6229,158850.0],["2000-10-13",0.6173,0.6173,0.6004,0.6173,76950.0],["2000-10-16",0.6061,0.6117,0.5836,0.6117,102600.0],["2000-10-17",0.6173,0.6173,0.6004,0.6004,38250.0],["2000-10-18",0.6061,0.6061,0.5836,0.5948,30150.0],["2000-10-19",0.5836,0.5836,0.5612,0.5668,220050.0],["2000-10-20",0.5724,0.578,0.5612,0.5612,193050.0],["2000-10-23",0.5612,0.578,0.5612,0.578,126000.0],["2000-10-24",0.5724,0.6229,0.5724,0.6229,194400.0],["2000-10-25",0.6173,0.6285,0.6117,0.6229,59850.0],["2000-10-26",0.6229,0.6229,0.6117,0.6117,56250.0],["2000-10-27",0.6229,0.6229,0.6061,0.6229,77850.0],["2000-10-30",0.6173,0.6229,0.6117,0.6229,117000.0],["2000-10-31",0.6229,0.6341,0.6173,0.6341,510750.0],["2000-11-01",0.6285,0.6341,0.6285,0.6341,46800.0],["2000-11-02",0.6509,0.6734,0.6509,0.6734,184950.0],["2000-11-03",0.6734,0.6846,0.6734,0.679,288900.0],["2000-11-06",0.6734,0.679,0.6734,0.6734,142650.0],["2000-11-07",0.6734,0.6734,0.6622,0.6622,52200.0],["2000-11-08",0.6622,0.6734,0.6509,0.6678,43200.0],["2000-11-09",0.6622,0.6678,0.6566,0.6566,59850.0],["2000-11-10",0.6566,0.6622,0.6509,0.6566,116100.0],["2000-11-13",0.6453,0.6509,0.6285,0.6285,361350.0],["2000-11-14",0.6285,0.6397,0.6285,0.6397,232200.0],["2000-11-15",0.6397,0.6397,0.6285,0.6341,102600.0],["2000-11-16",0.6285,0.6397,0.6285,0.6341,36450.0],["2000-11-17",0.6341,0.6397,0.6285,0.6397,53550.0],["2000-11-20",0.6285,0.6341,0.6229,0.6285,59850.0],["2000-11-21",0.6285,0.6285,0.6117,0.6117,36450.0],["2000-11-22",0.6061,0.6229,0.6004,0.6173,117000.0],["2000-11-24",0.6061,0.6061,0.5948,0.6061,9000.0],["2000-11-27",0.6061,0.6285,0.6061,0.6229,360900.0],["2000-11-28",0.6229,0.6397,0.6229,0.6397,110250.0],["2000-11-29",0.6341,0.6341,0.6229,0.6285,175500.0],["2000-11-30",0.6285,0.6285,0.5724,0.5948,258750.0],["2000-12-01",0.5948,0.6229,0.5948,0.6173,131850.0],["2000-12-04",0.6061,0.6061,0.5836,0.5892,86850.0],["2000-12-05",0.5948,0.5948,0.5556,0.5668,214200.0],["2000-12-06",0.5668,0.5724,0.5556,0.5556,133200.0],["2000-12-07",0.5612,0.5724,0.5556,0.5612,76050.0],["2000-12-08",0.5612,0.5724,0.5612,0.5668,51300.0],["2000-12-11",0.5612,0.5836,0.5556,0.5836,221400.0],["2000-12-12",0.5836,0.5892,0.5668,0.5892,594000.0],["2000-12-13",0.5892,0.5892,0.5724,0.5836,168750.0],["2000-12-14",0.5836,0.5892,0.5612,0.5836,193500.0],["2000-12-15",0.5724,0.5724,0.5612,0.5724,237600.0],["2000-12-18",0.5499,0.5499,0.5275,0.5387,724050.0],["2000-12-19",0.5387,0.5556,0.5387,0.5387,166950.0],["2000-12-20",0.5331,0.5556,0.5331,0.5499,367200.0],["2000-12-21",0.5499,0.5892,0.5499,0.5892,456750.0],["2000-12-22",0.5892,0.6173,0.5836,0.6173,143550.0],["2000-12-26",0.6173,0.6453,0.6173,0.6397,267750.0],["2000-12-27",0.6341,0.679,0.6341,0.6678,362250.0],["2000-12-28",0.679,0.7015,0.6734,0.6846,401850.0],["2000-12-29",0.6622,0.6622,0.6117,0.6622,441000.0],["2001-01-02",0.6622,0.6678,0.6622,0.6678,42750.0],["2001-01-03",0.679,0.7015,0.6734,0.7015,154350.0],["2001-01-04",0.6958,0.7183,0.6958,0.7183,198000.0],["2001-01-05",0.7183,0.752,0.7183,0.7407,160200.0],["2001-01-08",0.7295,0.78,0.7295,0.7744,243000.0],["2001-01-09",0.7744,0.8417,0.7744,0.8361,154800.0],["2001-01-10",0.8361,0.8642,0.8361,0.8642,81450.0],["2001-01-11",0.8698,0.8866,0.8642,0.8866,150750.0],["2001-01-12",0.8979,0.8979,0.8866,0.8866,279000.0],["2001-01-16",0.8754,0.881,0.8586,0.8754,169650.0],["2001-01-17",0.853,0.853,0.8305,0.8417,110250.0],["2001-01-18",0.8305,0.8417,0.7969,0.7969,158400.0],["2001-01-19",0.7969,0.8025,0.7912,0.7969,97650.0],["2001-01-22",0.7969,0.8137,0.7969,0.8081,45900.0],["2001-01-23",0.8137,0.853,0.8137,0.8417,355500.0],["2001-01-24",0.8474,0.853,0.8417,0.853,28350.0],["2001-01-25",0.8474,0.8474,0.8081,0.8137,72900.0],["2001-01-26",0.8081,0.8249,0.8025,0.8081,123750.0],["2001-01-29",0.8081,0.8126,0.8,0.8,58500.0],["2001-01-30",0.7946,0.8251,0.7946,0.8126,26550.0],["2001-01-31",0.8171,0.8305,0.8081,0.826,106650.0],["2001-02-01",0.8215,0.8485,0.8171,0.8458,66150.0],["2001-02-02",0.8449,0.8619,0.844,0.8476,77850.0],["2001-02-05",0.8664,0.8664,0.8395,0.853,28350.0],["2001-02-06",0.8485,0.8485,0.844,0.844,9450.0],["2001-02-07",0.8485,0.8485,0.8305,0.8341,128700.0],["2001-02-08",0.8386,0.853,0.8305,0.835,87300.0],["2001-02-09",0.8305,0.8619,0.8305,0.8619,106200.0],["2001-02-12",0.8575,0.8584,0.8539,0.8584,45900.0],["2001-02-13",0.8557,0.8619,0.8512,0.861,50850.0],["2001-02-14",0.8673,0.8673,0.853,0.853,63450.0],["2001-02-15",0.853,0.8646,0.853,0.8646,74700.0],["2001-02-16",0.8619,0.8646,0.8575,0.8584,98100.0],["2001-02-20",0.8494,0.8575,0.844,0.8539,57600.0],["2001-02-21",0.8548,0.8548,0.8404,0.8485,27450.0],["2001-02-22",0.8395,0.844,0.8171,0.8395,110700.0],["2001-02-23",0.8395,0.8395,0.809,0.8171,85500.0],["2001-02-26",0.8171,0.8521,0.8108,0.8449,461700.0],["2001-02-27",0.8449,0.853,0.8359,0.8413,24300.0],["2001-02-28",0.8395,0.8404,0.8359,0.8404,170550.0],["2001-03-01",0.8404,0.8467,0.8404,0.8422,185400.0],["2001-03-02",0.8422,0.8476,0.8395,0.8431,284400.0],["2001-03-05",0.844,0.8476,0.844,0.8476,54900.0],["2001-03-06",0.844,0.8503,0.8404,0.8503,95400.0],["2001-03-07",0.8503,0.8979,0.8503,0.8844,402750.0],["2001-03-08",0.8889,0.8898,0.8799,0.8862,87300.0],["2001-03-09",0.8754,0.8754,0.8691,0.8709,83250.0],["2001-03-12",0.8709,0.8709,0.8575,0.8575,117450.0],["2001-03-13",0.8575,0.8655,0.8575,0.8619,72900.0],["2001-03-14",0.8575,0.8628,0.8575,0.8584,94950.0],["2001-03-15",0.8584,0.8619,0.826,0.826,269550.0],["2001-03-16",0.853,0.8575,0.826,0.826,87750.0],["2001-03-19",0.835,0.8619,0.8269,0.8619,158400.0],["2001-03-20",0.8575,0.8575,0.8449,0.8458,12150.0],["2001-03-21",0.8395,0.8395,0.8305,0.8305,61200.0],["2001-03-22",0.8215,0.8305,0.8126,0.8171,118350.0],["2001-03-23",0.8171,0.8171,0.7856,0.7946,75150.0],["2001-03-26",0.7901,0.8117,0.7901,0.8117,95850.0],["2001-03-27",0.8081,0.8117,0.8081,0.8117,56250.0],["2001-03-28",0.8081,0.8144,0.7901,0.7901,40950.0],["2001-03-29",0.7811,0.826,0.7677,0.826,464850.0],["2001-03-30",0.8305,0.8305,0.8081,0.8126,37350.0],["2001-04-02",0.8126,0.8135,0.8081,0.8081,31950.0],["2001-04-03",0.8036,0.8063,0.7991,0.8063,99900.0],["2001-04-04",0.8036,0.8063,0.7991,0.8027,20250.0],["2001-04-05",0.7946,0.8045,0.7946,0.7946,67050.0],["2001-04-06",0.7991,0.8081,0.7991,0.8036,29250.0],["2001-04-09",0.7991,0.8081,0.7946,0.7991,40050.0],["2001-04-10",0.7946,0.8081,0.7946,0.7982,25650.0],["2001-04-11",0.8081,0.8251,0.8081,0.8251,132300.0],["2001-04-12",0.8251,0.826,0.809,0.8206,84600.0],["2001-04-16",0.8206,0.8206,0.8126,0.8126,37350.0],["2001-04-17",0.809,0.8575,0.809,0.8575,123750.0],["2001-04-18",0.861,0.8754,0.8584,0.8754,46350.0],["2001-04-19",0.8844,0.9194,0.8799,0.9194,148500.0],["2001-04-20",0.9203,0.9293,0.9122,0.9203,65700.0],["2001-04-23",0.9293,0.9347,0.9131,0.9221,79650.0],["2001-04-24",0.9158,0.9383,0.9158,0.9248,117000.0],["2001-04-25",0.9203,0.9257,0.9086,0.9122,23400.0],["2001-04-26",0.9158,0.9787,0.9158,0.9787,251550.0],["2001-04-27",0.9787,1.0191,0.9769,1.0146,213300.0],["2001-04-30",1.0325,1.1133,1.0325,1.1133,219600.0],["2001-05-01",1.1089,1.1133,1.0954,1.1089,148050.0],["2001-05-02",1.1178,1.1313,1.1044,1.1133,665100.0],["2001-05-03",1.1071,1.1071,1.0685,1.0729,204750.0],["2001-05-04",0.9876,1.0155,0.9787,0.9787,529200.0],["2001-05-07",0.9832,0.9832,0.9248,0.9293,131400.0],["2001-05-08",0.9203,1.0101,0.9203,1.0092,209250.0],["2001-05-09",1.0092,1.0092,0.9876,0.9966,123300.0],["2001-05-10",0.9921,1.0747,0.9921,1.055,278100.0],["2001-05-11",1.0595,1.0774,1.0559,1.0622,210150.0],["2001-05-14",1.0631,1.0765,1.0604,1.0694,95850.0],["2001-05-15",1.0738,1.0774,1.0729,1.0774,212400.0],["2001-05-16",1.0774,1.1259,1.0729,1.1062,138150.0],["2001-05-17",1.1098,1.1627,1.1098,1.152,192150.0],["2001-05-18",1.1448,1.2031,1.1448,1.1995,388800.0],["2001-05-21",1.1942,1.1951,1.1681,1.1942,115200.0],["2001-05-22",1.1852,1.1995,1.1627,1.1995,116100.0],["2001-05-23",1.2031,1.2346,1.2031,1.2247,120150.0],["2001-05-24",1.2211,1.266,1.2211,1.2633,170100.0],["2001-05-25",1.2705,1.2795,1.2705,1.275,116100.0],["2001-05-29",1.2687,1.2795,1.257,1.2786,115200.0],["2001-05-30",1.2795,1.2795,1.2669,1.275,76500.0],["2001-05-31",1.2759,1.2839,1.2642,1.275,173700.0],["2001-06-01",1.275,1.2839,1.2714,1.2714,146700.0],["2001-06-04",1.2624,1.275,1.1807,1.187,178650.0],["2001-06-05",1.187,1.1986,1.1591,1.1986,146250.0],["2001-06-06",1.1897,1.1942,1.1672,1.1807,166050.0],["2001-06-07",1.1762,1.2031,1.1762,1.2031,75150.0],["2001-06-08",1.1942,1.1977,1.1044,1.1538,228600.0],["2001-06-11",1.1538,1.275,1.1502,1.2705,481950.0],["2001-06-12",1.2705,1.3737,1.2696,1.3019,808650.0],["2001-06-13",1.3082,1.3234,1.248,1.248,255150.0],["2001-06-14",1.2435,1.2435,1.2031,1.2031,46800.0],["2001-06-15",1.2076,1.2076,1.1762,1.1897,308250.0],["2001-06-18",1.1897,1.1986,1.1771,1.1807,69300.0],["2001-06-19",1.1852,1.2094,1.1762,1.1986,91350.0],["2001-06-20",1.1942,1.2166,1.1942,1.2121,204750.0],["2001-06-21",1.2076,1.2292,1.2076,1.2166,58050.0],["2001-06-22",1.2031,1.231,1.2031,1.231,171000.0],["2001-06-25",1.2031,1.2121,1.1762,1.1852,421650.0],["2001-06-26",1.1807,1.1852,1.16,1.1627,86400.0],["2001-06-27",1.1627,1.1798,1.1591,1.1798,183150.0],["2001-06-28",1.1798,1.2238,1.1798,1.1951,264150.0],["2001-06-29",1.1897,1.2211,1.1538,1.1762,730350.0],["2001-07-02",1.1717,1.2121,1.0999,1.1089,296550.0],["2001-07-03",1.1133,1.1663,1.1133,1.1627,157500.0],["2001-07-05",1.16,1.1627,1.1538,1.1582,81900.0],["2001-07-06",1.152,1.152,1.1286,1.1295,12600.0],["2001-07-09",1.1268,1.2399,1.1268,1.239,283050.0],["2001-07-10",1.2435,1.2777,1.2426,1.257,119700.0],["2001-07-11",1.2525,1.283,1.2426,1.2795,173250.0],["2001-07-12",1.283,1.2884,1.2355,1.2355,132300.0],["2001-07-13",1.2346,1.2346,1.2004,1.2256,205200.0],["2001-07-16",1.2166,1.2516,1.2166,1.239,135900.0],["2001-07-17",1.2346,1.2346,1.2166,1.2211,25200.0],["2001-07-18",1.2211,1.2705,1.2211,1.257,109800.0],["2001-07-19",1.257,1.2929,1.257,1.283,89100.0],["2001-07-20",1.2795,1.3037,1.2795,1.2974,52200.0],["2001-07-23",1.2974,1.3154,1.2884,1.3136,55350.0],["2001-07-24",1.3046,1.3199,1.2974,1.2974,42750.0],["2001-07-25",1.3019,1.3109,1.2884,1.3109,54450.0],["2001-07-26",1.3109,1.3109,1.248,1.248,148950.0],["2001-07-27",1.2121,1.2301,1.1942,1.1968,108900.0],["2001-07-30",1.2031,1.2121,1.2031,1.2103,36900.0],["2001-07-31",1.1942,1.1986,1.1582,1.1735,259200.0],["2001-08-01",1.1807,1.2238,1.1717,1.2193,258300.0],["2001-08-02",1.2103,1.257,1.2031,1.222,474300.0],["2001-08-03",1.2211,1.2642,1.2211,1.2579,418950.0],["2001-08-06",1.257,1.2615,1.239,1.2579,154350.0],["2001-08-07",1.257,1.2597,1.248,1.257,270000.0],["2001-08-08",1.2525,1.2525,1.2292,1.2301,61200.0],["2001-08-09",1.2238,1.2238,1.1942,1.2031,131400.0],["2001-08-10",1.2031,1.2031,1.1807,1.1852,72450.0],["2001-08-13",1.1852,1.2085,1.1807,1.2076,71100.0],["2001-08-14",1.2076,1.2561,1.2031,1.2031,45450.0],["2001-08-15",1.1986,1.2121,1.1924,1.2121,87750.0],["2001-08-16",1.2121,1.2121,1.1897,1.1942,140850.0],["2001-08-17",1.1942,1.1977,1.1807,1.1942,52650.0],["2001-08-20",1.1942,1.196,1.1852,1.1897,99000.0],["2001-08-21",1.1933,1.1942,1.1807,1.1807,34200.0],["2001-08-22",1.1789,1.1825,1.1582,1.1825,233100.0],["2001-08-23",1.1852,1.1897,1.1843,1.1852,25650.0],["2001-08-24",1.1816,1.1897,1.1816,1.1897,76500.0],["2001-08-27",1.1942,1.1942,1.1807,1.1807,170550.0],["2001-08-28",1.1762,1.1798,1.1681,1.1726,19800.0],["2001-08-29",1.1762,1.1861,1.1762,1.1807,25650.0],["2001-08-30",1.1852,1.1942,1.1807,1.1942,166500.0],["2001-08-31",1.1986,1.1986,1.1852,1.1897,60750.0],["2001-09-04",1.1897,1.2013,1.1888,1.1951,211500.0],["2001-09-05",1.1951,1.2498,1.1924,1.2435,140400.0],["2001-09-06",1.2256,1.2525,1.1942,1.2049,619650.0],["2001-09-07",1.1986,1.2121,1.1897,1.2004,113400.0],["2001-09-10",1.1951,1.1968,1.1771,1.1807,287100.0],["2001-09-17",1.3692,1.3692,1.231,1.239,752400.0],["2001-09-18",1.239,1.239,1.2157,1.2301,89100.0],["2001-09-19",1.2301,1.2301,1.2166,1.2166,277650.0],["2001-09-20",1.2166,1.2202,1.2121,1.2139,78750.0],["2001-09-21",1.2139,1.2184,1.2121,1.213,247050.0],["2001-09-24",1.2211,1.2301,1.1852,1.2031,441000.0],["2001-09-25",1.1986,1.2031,1.1636,1.1753,177300.0],["2001-09-26",1.1897,1.1933,1.1663,1.1672,146700.0],["2001-09-27",1.1627,1.1627,1.1313,1.1448,62550.0],["2001-09-28",1.1403,1.2031,1.1394,1.2031,212400.0],["2001-10-01",1.2022,1.2148,1.1807,1.1816,77400.0],["2001-10-02",1.1762,1.2121,1.1582,1.1627,113400.0],["2001-10-03",1.1717,1.1717,1.0909,1.0963,104850.0],["2001-10-04",1.0909,1.0909,1.0595,1.0864,110250.0],["2001-10-05",1.0774,1.1071,1.0298,1.1071,311850.0],["2001-10-08",1.1133,1.1672,1.1133,1.1609,51300.0],["2001-10-09",1.1582,1.1762,1.1493,1.1672,306000.0],["2001-10-10",1.1627,1.178,1.1214,1.1538,431100.0],["2001-10-11",1.1582,1.1582,1.064,1.0685,107550.0],["2001-10-12",1.0774,1.0954,1.0774,1.0954,94500.0],["2001-10-15",1.1044,1.1169,1.0954,1.1169,108900.0],["2001-10-16",1.1133,1.1538,1.1133,1.1304,49950.0],["2001-10-17",1.1304,1.1493,1.1304,1.1439,24300.0],["2001-10-18",1.1403,1.1421,1.1089,1.1394,33750.0],["2001-10-19",1.1448,1.1807,1.1421,1.1807,134100.0],["2001-10-22",1.1825,1.2031,1.1807,1.196,110700.0],["2001-10-23",1.204,1.2211,1.204,1.2211,75600.0],["2001-10-24",1.2211,1.2247,1.2166,1.2202,44100.0],["2001-10-25",1.2166,1.2355,1.2067,1.2328,46800.0],["2001-10-26",1.2328,1.2453,1.2301,1.2435,77850.0],["2001-10-29",1.239,1.239,1.2265,1.2265,36450.0],["2001-10-30",1.2265,1.239,1.2265,1.2328,100800.0],["2001-10-31",1.266,1.3468,1.257,1.3468,437850.0],["2001-11-01",1.3468,1.3917,1.336,1.3917,153900.0],["2001-11-02",1.3872,1.4905,1.3872,1.4635,610650.0],["2001-11-05",1.477,1.477,1.3423,1.3504,292950.0],["2001-11-06",1.3109,1.3459,1.2866,1.3459,129150.0],["2001-11-07",1.3378,1.3603,1.3378,1.3531,67500.0],["2001-11-08",1.3468,1.3468,1.3288,1.3315,75150.0],["2001-11-09",1.3405,1.3782,1.3378,1.3737,189900.0],["2001-11-12",1.4617,1.4617,1.4177,1.4276,289350.0],["2001-11-13",1.4321,1.4402,1.4276,1.4393,200700.0],["2001-11-14",1.4393,1.442,1.4096,1.4321,161550.0],["2001-11-15",1.4231,1.4321,1.4016,1.4087,28350.0],["2001-11-16",1.4087,1.4276,1.4087,1.4249,38700.0],["2001-11-19",1.4276,1.4366,1.4276,1.4321,76050.0],["2001-11-20",1.4357,1.4357,1.4186,1.4186,40950.0],["2001-11-21",1.4186,1.4186,1.3674,1.3755,30150.0],["2001-11-23",1.3872,1.4078,1.3872,1.3998,34200.0],["2001-11-26",1.3998,1.4016,1.3019,1.3136,108450.0],["2001-11-27",1.3136,1.3136,1.239,1.2561,255150.0],["2001-11-28",1.2651,1.2651,1.213,1.2328,74250.0],["2001-11-29",1.2301,1.2301,1.1313,1.1672,223200.0],["2001-11-30",1.1762,1.257,1.1762,1.2525,450000.0],["2001-12-03",1.2552,1.2615,1.1771,1.1771,94050.0],["2001-12-04",1.1681,1.2049,1.1681,1.2049,84150.0],["2001-12-05",1.2049,1.2121,1.1313,1.1717,725850.0],["2001-12-06",1.1672,1.1888,1.1564,1.1672,486000.0],["2001-12-07",1.1735,1.1942,1.1735,1.1897,50400.0],["2001-12-10",1.1807,1.2013,1.1717,1.1762,47250.0],["2001-12-11",1.1807,1.1834,1.1771,1.1789,42300.0],["2001-12-12",1.1852,1.2103,1.1852,1.2103,30150.0],["2001-12-13",1.2076,1.2337,1.2076,1.2283,263250.0],["2001-12-14",1.2301,1.2328,1.2076,1.2076,43650.0],["2001-12-17",1.1448,1.2076,1.1448,1.2067,301950.0],["2001-12-18",1.1977,1.2085,1.1897,1.1897,51300.0],["2001-12-19",1.1986,1.2157,1.1986,1.204,147150.0],["2001-12-20",1.2121,1.2121,1.187,1.1942,314100.0],["2001-12-21",1.1942,1.2166,1.1403,1.2166,202500.0],["2001-12-24",1.2211,1.2265,1.2211,1.2265,22050.0],["2001-12-26",1.2229,1.2579,1.2229,1.2435,75150.0],["2001-12-27",1.2346,1.2615,1.2301,1.2301,74700.0],["2001-12-28",1.2211,1.2543,1.1942,1.2444,55800.0],["2001-12-31",1.2534,1.2534,1.239,1.2444,119700.0],["2002-01-02",1.2435,1.2525,1.2301,1.2525,121500.0],["2002-01-03",1.257,1.3558,1.257,1.3558,118350.0],["2002-01-04",1.3468,1.3558,1.2947,1.3243,161100.0],["2002-01-07",1.3199,1.3423,1.3199,1.3369,36900.0],["2002-01-08",1.3423,1.3692,1.3423,1.3647,62550.0],["2002-01-09",1.3647,1.3737,1.3477,1.3603,84150.0],["2002-01-10",1.3647,1.371,1.3477,1.3522,41850.0],["2002-01-11",1.3522,1.3827,1.3477,1.3558,70200.0],["2002-01-14",1.3513,1.3647,1.3513,1.3647,63900.0],["2002-01-15",1.3656,1.3782,1.3647,1.3782,36000.0],["2002-01-16",1.3701,1.3998,1.3701,1.3944,87300.0],["2002-01-17",1.3944,1.4141,1.3737,1.4141,61650.0],["2002-01-18",1.4052,1.4159,1.4052,1.4141,75150.0],["2002-01-22",1.4141,1.4168,1.3935,1.4061,32400.0],["2002-01-23",1.4061,1.4366,1.3872,1.4105,114300.0],["2002-01-24",1.4105,1.4303,1.3962,1.4303,88200.0],["2002-01-25",1.4186,1.4231,1.3782,1.3791,31050.0],["2002-01-28",1.3827,1.3989,1.3737,1.398,34650.0],["2002-01-29",1.3962,1.4366,1.3962,1.4366,51750.0],["2002-01-30",1.4411,1.4456,1.433,1.4375,61650.0],["2002-01-31",1.4375,1.4949,1.4321,1.4949,170100.0],["2002-02-01",1.5668,1.5668,1.5138,1.5488,186750.0],["2002-02-04",1.5488,1.5623,1.5273,1.5282,181350.0],["2002-02-05",1.5273,1.5443,1.433,1.4411,205200.0],["2002-02-06",1.4321,1.4393,1.3845,1.4016,328950.0],["2002-02-07",1.3917,1.3917,1.371,1.3827,43650.0],["2002-02-08",1.3701,1.3827,1.3396,1.3495,126000.0],["2002-02-11",1.3405,1.3737,1.3405,1.3737,39150.0],["2002-02-12",1.3737,1.3737,1.3468,1.3477,58050.0],["2002-02-13",1.3423,1.3477,1.3423,1.3477,20700.0],["2002-02-14",1.3513,1.4052,1.3513,1.3944,31500.0],["2002-02-15",1.3962,1.486,1.3944,1.468,166050.0],["2002-02-19",1.459,1.4815,1.4465,1.4474,138150.0],["2002-02-20",1.4411,1.4483,1.4249,1.4483,46350.0],["2002-02-21",1.45,1.5102,1.45,1.4815,193950.0],["2002-02-22",1.486,1.5264,1.486,1.5138,33300.0],["2002-02-25",1.5138,1.5174,1.4994,1.5084,31500.0],["2002-02-26",1.5039,1.5344,1.5039,1.5344,58500.0],["2002-02-27",1.5371,1.5533,1.5335,1.5353,74700.0],["2002-02-28",1.5264,1.5264,1.4878,1.4958,35550.0],["2002-03-01",1.4815,1.4905,1.4725,1.486,252000.0],["2002-03-04",1.486,1.4994,1.4815,1.4958,45900.0],["2002-03-05",1.4958,1.5488,1.4958,1.5488,125550.0],["2002-03-06",1.5264,1.5713,1.512,1.5641,125550.0],["2002-03-07",1.5641,1.5641,1.5129,1.5129,106650.0],["2002-03-08",1.5084,1.5084,1.468,1.477,201600.0],["2002-03-11",1.4545,1.4617,1.45,1.4572,127800.0],["2002-03-12",1.45,1.4527,1.3998,1.4007,105300.0],["2002-03-13",1.4007,1.4294,1.3971,1.4294,70200.0],["2002-03-14",1.4204,1.4303,1.4096,1.4105,32850.0],["2002-03-15",1.3935,1.4078,1.3917,1.4078,184050.0],["2002-03-18",1.3962,1.3962,1.3737,1.3836,228600.0],["2002-03-19",1.3782,1.3827,1.3737,1.3827,126000.0],["2002-03-20",1.3737,1.3737,1.3549,1.3558,190800.0],["2002-03-21",1.3468,1.3899,1.3468,1.3791,239400.0],["2002-03-22",1.3791,1.3827,1.3468,1.3468,239400.0],["2002-03-25",1.3423,1.3549,1.3217,1.3342,280350.0],["2002-03-26",1.3387,1.3468,1.3387,1.3468,193950.0],["2002-03-27",1.3423,1.3432,1.3217,1.3423,353250.0],["2002-03-28",1.3423,1.3513,1.3217,1.3468,100800.0],["2002-04-01",1.3423,1.345,1.3225,1.3243,37350.0],["2002-04-02",1.3252,1.3468,1.3252,1.3378,84600.0],["2002-04-03",1.3423,1.3423,1.3019,1.3082,46350.0],["2002-04-04",1.3109,1.3145,1.3064,1.3109,33750.0],["2002-04-05",1.3109,1.3109,1.2884,1.2974,59400.0],["2002-04-08",1.2884,1.2884,1.2462,1.2525,66600.0],["2002-04-09",1.2525,1.2714,1.2516,1.257,76500.0],["2002-04-10",1.257,1.2615,1.2525,1.2579,42750.0],["2002-04-11",1.257,1.2687,1.248,1.257,131400.0],["2002-04-12",1.2525,1.2597,1.2346,1.2597,123300.0],["2002-04-15",1.2597,1.2597,1.2417,1.257,310050.0],["2002-04-16",1.248,1.2606,1.2462,1.257,67500.0],["2002-04-17",1.257,1.266,1.2498,1.2633,172800.0],["2002-04-18",1.2588,1.2615,1.2525,1.2534,80100.0],["2002-04-19",1.257,1.2983,1.257,1.2938,238950.0],["2002-04-22",1.2983,1.3558,1.2983,1.3486,472050.0],["2002-04-23",1.354,1.3558,1.3378,1.3378,190800.0],["2002-04-24",1.336,1.3468,1.3109,1.3109,71550.0],["2002-04-25",1.3109,1.3288,1.3064,1.3154,96300.0],["2002-04-26",1.3145,1.3441,1.3145,1.3441,67950.0],["2002-04-29",1.3468,1.3603,1.3468,1.3477,244350.0],["2002-04-30",1.3477,1.3603,1.3468,1.3603,76950.0],["2002-05-01",1.3594,1.3603,1.3468,1.3486,50400.0],["2002-05-02",1.3477,1.4276,1.3477,1.4276,471600.0],["2002-05-03",1.4276,1.4276,1.3647,1.3782,134100.0],["2002-05-06",1.3836,1.3836,1.3701,1.3737,126450.0],["2002-05-07",1.3674,1.3701,1.3369,1.3396,301950.0],["2002-05-08",1.3019,1.3773,1.3019,1.3764,315000.0],["2002-05-09",1.371,1.3854,1.3683,1.3692,36450.0],["2002-05-10",1.3683,1.3692,1.3459,1.3468,939150.0],["2002-05-13",1.3558,1.4052,1.3468,1.4052,273600.0],["2002-05-14",1.4016,1.4186,1.4016,1.4061,99900.0],["2002-05-15",1.3917,1.4357,1.3917,1.4321,739350.0],["2002-05-16",1.4276,1.4276,1.4025,1.4087,36900.0],["2002-05-17",1.4096,1.4096,1.3926,1.3989,39150.0],["2002-05-20",1.4007,1.4078,1.3917,1.4078,63900.0],["2002-05-21",1.4043,1.4043,1.3737,1.3827,56700.0],["2002-05-22",1.3782,1.3782,1.3513,1.3576,27000.0],["2002-05-23",1.354,1.3683,1.3504,1.3656,60750.0],["2002-05-24",1.3647,1.3647,1.3423,1.345,27000.0],["2002-05-28",1.3468,1.3746,1.3468,1.3701,191250.0],["2002-05-29",1.3701,1.3701,1.3531,1.3558,50850.0],["2002-05-30",1.3531,1.3585,1.3477,1.3585,48150.0],["2002-05-31",1.3612,1.3621,1.3441,1.3468,31500.0],["2002-06-03",1.3558,1.3728,1.3423,1.3495,249750.0],["2002-06-04",1.354,1.3647,1.3477,1.3549,189000.0],["2002-06-05",1.3531,1.3549,1.3468,1.3495,45900.0],["2002-06-06",1.3513,1.3513,1.3306,1.3333,88200.0],["2002-06-07",1.3288,1.3423,1.3261,1.3288,108000.0],["2002-06-10",1.3477,1.3603,1.3468,1.3549,109800.0],["2002-06-11",1.345,1.3468,1.3378,1.3378,288450.0],["2002-06-12",1.3333,1.3342,1.2974,1.3046,418500.0],["2002-06-13",1.3019,1.3208,1.2893,1.3055,54000.0],["2002-06-14",1.2965,1.3028,1.2732,1.2732,77400.0],["2002-06-17",1.2804,1.2929,1.2759,1.2929,156600.0],["2002-06-18",1.2929,1.3109,1.2929,1.3028,172800.0],["2002-06-19",1.2983,1.3073,1.2678,1.2678,52650.0],["2002-06-20",1.2678,1.2714,1.2139,1.2714,192150.0],["2002-06-21",1.2804,1.3172,1.2804,1.3172,88200.0],["2002-06-24",1.3109,1.3288,1.3109,1.3118,63900.0],["2002-06-25",1.3091,1.3136,1.283,1.2839,49950.0],["2002-06-26",1.2821,1.3064,1.2821,1.3001,142650.0],["2002-06-27",1.2983,1.3019,1.2893,1.3019,47250.0],["2002-06-28",1.3019,1.3468,1.2974,1.3109,373500.0],["2002-07-01",1.3243,1.3243,1.2929,1.2929,161100.0],["2002-07-02",1.2929,1.2938,1.2588,1.2588,39600.0],["2002-07-03",1.266,1.2705,1.1807,1.2705,288000.0],["2002-07-05",1.2705,1.292,1.2705,1.2911,36000.0],["2002-07-08",1.2884,1.2929,1.2884,1.292,84600.0],["2002-07-09",1.292,1.3019,1.2884,1.292,84150.0],["2002-07-10",1.2929,1.3064,1.2732,1.3019,152550.0],["2002-07-11",1.301,1.301,1.2795,1.2947,163800.0],["2002-07-12",1.2956,1.2965,1.2759,1.2786,117000.0],["2002-07-15",1.2795,1.2812,1.2705,1.2795,368550.0],["2002-07-16",1.2812,1.3055,1.2732,1.283,216450.0],["2002-07-17",1.283,1.3378,1.283,1.3378,59400.0],["2002-07-18",1.336,1.363,1.3109,1.3109,118350.0],["2002-07-19",1.3064,1.3064,1.2795,1.3001,124200.0],["2002-07-22",1.2947,1.2956,1.2337,1.2489,241200.0],["2002-07-23",1.2534,1.2534,1.2247,1.2319,90000.0],["2002-07-24",1.2229,1.2498,1.2094,1.2498,140400.0],["2002-07-25",1.2498,1.266,1.2373,1.2408,49950.0],["2002-07-26",1.2408,1.2453,1.2408,1.2453,26550.0],["2002-07-29",1.2498,1.2552,1.2013,1.2157,162900.0],["2002-07-30",1.2139,1.2202,1.2076,1.2166,71550.0],["2002-07-31",1.2121,1.2157,1.1807,1.1807,115650.0],["2002-08-01",1.1807,1.1968,1.1493,1.178,169200.0],["2002-08-02",1.1744,1.178,1.1403,1.143,105300.0],["2002-08-05",1.1457,1.2013,1.1457,1.1762,124650.0],["2002-08-06",1.1843,1.2382,1.1843,1.2121,267750.0],["2002-08-07",1.2211,1.239,1.2175,1.2247,89100.0],["2002-08-08",1.2301,1.2678,1.2301,1.2678,125100.0],["2002-08-09",1.2588,1.2974,1.2588,1.275,564750.0],["2002-08-12",1.257,1.3073,1.2444,1.3073,202050.0],["2002-08-13",1.3073,1.319,1.3019,1.3019,70650.0],["2002-08-14",1.3091,1.3091,1.2552,1.2759,206100.0],["2002-08-15",1.2795,1.2821,1.248,1.2821,78300.0],["2002-08-16",1.2795,1.2947,1.2786,1.2848,21600.0],["2002-08-19",1.2795,1.2992,1.2795,1.2893,59850.0],["2002-08-20",1.292,1.2974,1.283,1.2956,49500.0],["2002-08-21",1.2992,1.2992,1.275,1.292,52650.0],["2002-08-22",1.301,1.3019,1.292,1.2983,27450.0],["2002-08-23",1.2956,1.3019,1.2947,1.2956,36900.0],["2002-08-26",1.301,1.3199,1.2938,1.3109,182700.0],["2002-08-27",1.3199,1.3243,1.283,1.283,64350.0],["2002-08-28",1.2741,1.2741,1.2157,1.2346,116100.0],["2002-08-29",1.2256,1.2292,1.2121,1.2175,52200.0],["2002-08-30",1.2166,1.2175,1.1816,1.2121,125550.0],["2002-09-03",1.2121,1.2121,1.1484,1.1618,94950.0],["2002-09-04",1.1618,1.1645,1.1582,1.1627,123750.0],["2002-09-05",1.1645,1.1807,1.1627,1.1672,28350.0],["2002-09-06",1.1672,1.169,1.1609,1.1672,63000.0],["2002-09-09",1.1636,1.1663,1.1538,1.1627,81900.0],["2002-09-10",1.1448,1.1466,1.1133,1.1133,130950.0],["2002-09-11",1.1098,1.1098,1.1017,1.1026,49050.0],["2002-09-12",1.1026,1.1026,1.0864,1.0882,115650.0],["2002-09-13",1.0747,1.0792,1.046,1.046,162450.0],["2002-09-16",1.046,1.0505,1.0316,1.0316,91800.0],["2002-09-17",1.0334,1.0406,1.0272,1.0272,105750.0],["2002-09-18",1.0236,1.0316,1.02,1.0218,218250.0],["2002-09-19",1.0236,1.0496,1.0155,1.0209,229950.0],["2002-09-20",1.0209,1.0236,0.9688,0.9688,180450.0],["2002-09-23",0.967,0.9742,0.9634,0.9697,45000.0],["2002-09-24",0.9607,0.9652,0.9383,0.9392,72000.0],["2002-09-25",0.9419,0.9679,0.9383,0.9652,391500.0],["2002-09-26",0.9697,0.9921,0.9652,0.9876,209250.0],["2002-09-27",0.9787,1.0011,0.9787,0.9957,358200.0],["2002-09-30",0.9948,1.0325,0.9912,1.0182,269100.0],["2002-10-01",1.0254,1.0272,0.9948,1.0038,122400.0],["2002-10-02",1.0146,1.0227,1.011,1.0146,151200.0],["2002-10-03",1.0218,1.0227,1.0029,1.0065,283050.0],["2002-10-04",1.0029,1.0047,1.0002,1.0011,93150.0],["2002-10-07",1.0011,1.0038,0.9903,1.0011,188100.0],["2002-10-08",0.9984,1.0146,0.9984,1.0146,86850.0],["2002-10-09",1.0056,1.0056,0.9652,0.9661,37350.0],["2002-10-10",0.9625,0.9652,0.9221,0.9598,145800.0],["2002-10-11",0.9634,0.9679,0.9526,0.958,32400.0],["2002-10-14",0.9517,0.9607,0.9517,0.9607,65700.0],["2002-10-15",0.9697,0.9823,0.9607,0.9823,81900.0],["2002-10-16",0.9894,0.9894,0.9751,0.9751,50400.0],["2002-10-17",0.9832,0.9921,0.9787,0.9805,33300.0],["2002-10-18",0.9805,0.9805,0.9697,0.976,37800.0],["2002-10-21",0.985,0.985,0.9508,0.9508,76500.0],["2002-10-22",0.9544,1.0056,0.9544,0.9957,25650.0],["2002-10-23",0.9948,1.0182,0.9912,0.9984,67500.0],["2002-10-24",1.0029,1.0146,1.0029,1.0146,35100.0],["2002-10-25",1.0101,1.0406,1.0056,1.0406,85050.0],["2002-10-28",1.0406,1.0631,1.0119,1.0182,61650.0],["2002-10-29",1.0254,1.0505,1.0245,1.0469,76500.0],["2002-10-30",1.0559,1.0676,1.0415,1.0595,109350.0],["2002-10-31",1.0595,1.0747,1.0361,1.0595,118800.0],["2002-11-01",1.0685,1.0927,1.064,1.0927,67500.0],["2002-11-04",1.0882,1.1358,1.0882,1.1232,92250.0],["2002-11-05",1.1205,1.1268,1.1044,1.1223,88200.0],["2002-11-06",1.1241,1.1313,1.1098,1.1313,36450.0],["2002-11-07",1.1268,1.1367,1.1214,1.1268,22050.0],["2002-11-08",1.1295,1.1295,1.1205,1.1232,7650.0],["2002-11-11",1.1008,1.1008,1.0685,1.0685,42300.0],["2002-11-12",1.0622,1.0685,1.0236,1.064,63450.0],["2002-11-13",1.064,1.0918,1.0595,1.0819,18000.0],["2002-11-14",1.0846,1.1017,1.0649,1.0999,53550.0],["2002-11-15",1.1026,1.1169,1.1026,1.1089,18450.0],["2002-11-18",1.1089,1.1133,1.0909,1.1017,81000.0],["2002-11-19",1.1044,1.1044,1.0738,1.0738,94050.0],["2002-11-20",1.0738,1.0909,1.0685,1.0855,71100.0],["2002-11-21",1.0873,1.099,1.0685,1.0774,50850.0],["2002-11-22",1.0819,1.1044,1.0774,1.1044,91800.0],["2002-11-25",1.1133,1.1178,1.0981,1.108,63900.0],["2002-11-26",1.1026,1.1151,1.0945,1.1044,395550.0],["2002-11-27",1.0999,1.1116,1.0936,1.1116,60300.0],["2002-11-29",1.1062,1.108,1.09,1.0981,11700.0],["2002-12-02",1.1026,1.1026,1.0577,1.0855,111150.0],["2002-12-03",1.0792,1.0873,1.0747,1.0747,15300.0],["2002-12-04",1.0792,1.0891,1.0595,1.0891,18900.0],["2002-12-05",1.0855,1.0864,1.0595,1.0595,17100.0],["2002-12-06",1.0586,1.0586,1.0146,1.0182,82800.0],["2002-12-09",1.0128,1.0128,0.9841,0.9921,72900.0],["2002-12-10",0.9876,0.9876,0.9652,0.9652,62550.0],["2002-12-11",0.9697,0.9724,0.9383,0.9499,96300.0],["2002-12-12",0.9499,0.9634,0.9428,0.9508,82800.0],["2002-12-13",0.9481,0.9805,0.9428,0.9428,105300.0],["2002-12-16",0.9356,0.9921,0.9266,0.9921,119250.0],["2002-12-17",0.9984,1.0101,0.9876,0.9966,88200.0],["2002-12-18",0.9948,1.0236,0.9948,1.0056,104400.0],["2002-12-19",1.0056,1.0092,0.9975,1.0047,23400.0],["2002-12-20",1.0047,1.0577,1.0047,1.055,171000.0],["2002-12-23",1.0487,1.108,1.0487,1.0864,119250.0],["2002-12-24",1.09,1.09,1.0568,1.0568,18450.0],["2002-12-26",1.0577,1.0667,1.0325,1.0334,30600.0],["2002-12-27",1.0343,1.0352,1.0056,1.0065,100350.0],["2002-12-30",1.0029,1.0047,0.958,0.9625,177750.0],["2002-12-31",0.967,1.0263,0.967,0.9975,141300.0],["2003-01-02",1.002,1.0164,0.9939,1.0164,59400.0],["2003-01-03",1.0155,1.0209,0.9993,0.9993,66150.0],["2003-01-06",0.9903,0.9957,0.9787,0.9957,84150.0],["2003-01-07",0.9894,0.9894,0.9544,0.9562,62100.0],["2003-01-08",0.9607,0.9634,0.9428,0.9428,59400.0],["2003-01-09",0.9428,0.9607,0.9068,0.9113,96750.0],["2003-01-10",0.9113,0.9158,0.8808,0.8844,75150.0],["2003-01-13",0.8916,0.9086,0.8889,0.8934,63900.0],["2003-01-14",0.8934,0.9068,0.8817,0.8898,86400.0],["2003-01-15",0.8952,0.8952,0.8512,0.8593,77400.0],["2003-01-16",0.8637,0.8664,0.853,0.8646,416700.0],["2003-01-17",0.8637,0.8637,0.8305,0.8386,66150.0],["2003-01-21",0.8458,0.8485,0.8314,0.8485,63450.0],["2003-01-22",0.8458,0.8458,0.809,0.8233,60300.0],["2003-01-23",0.8233,0.8242,0.8027,0.8027,78750.0],["2003-01-24",0.7991,0.8027,0.7605,0.7668,374850.0],["2003-01-27",0.7668,0.7677,0.7488,0.7614,70200.0],["2003-01-28",0.7641,0.7856,0.7641,0.7668,65250.0],["2003-01-29",0.7668,0.7668,0.7551,0.7632,24750.0],["2003-01-30",0.7632,0.7874,0.7632,0.7811,87300.0],["2003-01-31",0.7901,0.7982,0.7811,0.7811,96750.0],["2003-02-03",0.7856,0.7856,0.7668,0.7668,53550.0],["2003-02-04",0.765,0.7767,0.7632,0.7632,140400.0],["2003-02-05",0.7677,0.7829,0.765,0.7775,76050.0],["2003-02-06",0.7775,0.7901,0.7758,0.7856,78300.0],["2003-02-07",0.7928,0.8099,0.7928,0.8081,70200.0],["2003-02-10",0.8126,0.8144,0.8009,0.8027,111150.0],["2003-02-11",0.8027,0.826,0.8027,0.8251,158850.0],["2003-02-12",0.8314,0.8799,0.8314,0.8539,99450.0],["2003-02-13",0.8485,0.8539,0.8341,0.8377,33750.0],["2003-02-14",0.844,0.8485,0.8332,0.844,30150.0],["2003-02-18",0.8395,0.8476,0.8323,0.8422,44100.0],["2003-02-19",0.8395,0.8395,0.7928,0.7964,91350.0],["2003-02-20",0.7946,0.8072,0.7946,0.8072,30600.0],["2003-02-21",0.8081,0.8377,0.8081,0.8314,27450.0],["2003-02-24",0.826,0.8314,0.8081,0.8081,164700.0],["2003-02-25",0.8072,0.8072,0.7659,0.7919,63900.0],["2003-02-26",0.7964,0.7964,0.7749,0.7856,27900.0],["2003-02-27",0.7865,0.7955,0.7811,0.7937,44550.0],["2003-02-28",0.7874,0.818,0.7784,0.818,66600.0],["2003-03-03",0.8171,0.8386,0.8108,0.8368,341550.0],["2003-03-04",0.8377,0.8377,0.8144,0.835,84150.0],["2003-03-05",0.8305,0.853,0.8206,0.8431,188100.0],["2003-03-06",0.8368,0.8467,0.8332,0.8413,114300.0],["2003-03-07",0.844,0.853,0.8431,0.8485,117450.0],["2003-03-10",0.844,0.8458,0.8305,0.8395,49500.0],["2003-03-11",0.835,0.8458,0.8305,0.8458,60750.0],["2003-03-12",0.844,0.8476,0.8368,0.8467,54900.0],["2003-03-13",0.8485,0.8619,0.8431,0.8575,121500.0],["2003-03-14",0.8593,0.861,0.8422,0.8458,95850.0],["2003-03-17",0.8458,0.8566,0.844,0.8566,64350.0],["2003-03-18",0.8503,0.8548,0.8485,0.8548,44100.0],["2003-03-19",0.8548,0.8566,0.8494,0.853,91800.0],["2003-03-20",0.8467,0.8566,0.8332,0.8521,92700.0],["2003-03-21",0.8584,0.8835,0.8548,0.8709,116550.0],["2003-03-24",0.8664,0.8889,0.8655,0.8817,89550.0],["2003-03-25",0.8853,0.9302,0.8835,0.9149,87750.0],["2003-03-26",0.9086,0.9194,0.9077,0.9104,212400.0],["2003-03-27",0.9068,0.9077,0.8943,0.897,37350.0],["2003-03-28",0.8952,0.897,0.8925,0.8952,72900.0],["2003-03-31",0.8907,0.8961,0.8691,0.8799,81450.0],["2003-04-01",0.8727,0.8727,0.8476,0.8664,100800.0],["2003-04-02",0.8736,0.8736,0.8287,0.8458,143550.0],["2003-04-03",0.8458,0.932,0.8458,0.9221,133200.0],["2003-04-04",0.9293,0.9697,0.9293,0.9517,185850.0],["2003-04-07",0.9607,0.9679,0.9607,0.9616,112950.0],["2003-04-08",0.9607,0.9652,0.9463,0.9625,65250.0],["2003-04-09",0.9643,0.9652,0.9419,0.9419,56250.0],["2003-04-10",0.9419,0.9446,0.9158,0.9185,117450.0],["2003-04-11",0.923,0.9248,0.9068,0.9095,59400.0],["2003-04-14",0.9095,0.9095,0.8979,0.9015,109800.0],["2003-04-15",0.9059,0.9059,0.8664,0.8709,127800.0],["2003-04-16",0.8664,0.8682,0.8269,0.8341,112500.0],["2003-04-17",0.835,0.835,0.8171,0.835,106200.0],["2003-04-21",0.8359,0.8359,0.8242,0.8242,52650.0],["2003-04-22",0.8153,0.8153,0.8027,0.8045,85950.0],["2003-04-23",0.8081,0.8395,0.8072,0.826,143550.0],["2003-04-24",0.835,0.8395,0.8296,0.8341,28350.0],["2003-04-25",0.8395,0.8889,0.8395,0.8826,214200.0],["2003-04-28",0.888,0.9589,0.888,0.9446,187650.0],["2003-04-29",0.9472,0.9787,0.9472,0.9607,199350.0],["2003-04-30",0.9562,1.0065,0.9428,0.9876,265950.0],["2003-05-01",0.9966,1.3199,0.9966,1.257,3632400.0],["2003-05-02",1.257,1.3369,1.257,1.2821,611550.0],["2003-05-05",1.2911,1.2947,1.2579,1.2821,468450.0],["2003-05-06",1.2795,1.3136,1.275,1.2902,217350.0],["2003-05-07",1.2902,1.3199,1.2795,1.3136,481500.0],["2003-05-08",1.3046,1.3046,1.2786,1.2983,396900.0],["2003-05-09",1.2929,1.3145,1.2929,1.3145,171000.0],["2003-05-12",1.3055,1.3208,1.2839,1.31,159300.0],["2003-05-13",1.3037,1.3199,1.2893,1.3019,122850.0],["2003-05-14",1.2929,1.3001,1.2606,1.2956,91800.0],["2003-05-15",1.2929,1.2983,1.2714,1.2911,85050.0],["2003-05-16",1.2839,1.2929,1.2759,1.2929,36000.0],["2003-05-19",1.2857,1.2866,1.2597,1.2597,67050.0],["2003-05-20",1.2606,1.2777,1.2606,1.2687,52200.0],["2003-05-21",1.2687,1.2732,1.2346,1.248,41400.0],["2003-05-22",1.2471,1.2471,1.2229,1.2301,101250.0],["2003-05-23",1.2301,1.2516,1.213,1.2346,45900.0],["2003-05-27",1.2301,1.2561,1.2301,1.2552,34650.0],["2003-05-28",1.257,1.2902,1.257,1.2777,53550.0],["2003-05-29",1.2866,1.2929,1.2821,1.2884,82350.0],["2003-05-30",1.2884,1.3234,1.2884,1.3234,114750.0],["2003-06-02",1.3217,1.3217,1.2624,1.266,60300.0],["2003-06-03",1.2615,1.2795,1.2507,1.2795,105300.0],["2003-06-04",1.275,1.3136,1.275,1.3037,138600.0],["2003-06-05",1.3028,1.3154,1.2795,1.2795,125550.0],["2003-06-06",1.283,1.3199,1.283,1.2974,297000.0],["2003-06-09",1.2929,1.3145,1.2929,1.2956,346050.0],["2003-06-10",1.2965,1.3199,1.2965,1.3055,156150.0],["2003-06-11",1.3055,1.3163,1.2956,1.3163,112500.0],["2003-06-12",1.3109,1.3145,1.2965,1.3073,58050.0],["2003-06-13",1.3109,1.3226,1.283,1.31,102600.0],["2003-06-16",1.3109,1.3225,1.2516,1.2839,492750.0],["2003-06-17",1.275,1.2947,1.2696,1.2947,303300.0],["2003-06-18",1.2857,1.2866,1.2714,1.283,37350.0],["2003-06-19",1.2741,1.2777,1.2471,1.2471,86400.0],["2003-06-20",1.2471,1.2705,1.2471,1.2579,222750.0],["2003-06-23",1.2615,1.2669,1.257,1.2615,159750.0],["2003-06-24",1.257,1.266,1.2238,1.2346,705600.0],["2003-06-25",1.2346,1.2804,1.2346,1.2624,229500.0],["2003-06-26",1.2597,1.2651,1.257,1.2651,404100.0],["2003-06-27",1.2579,1.2651,1.2417,1.2417,131850.0],["2003-06-30",1.2417,1.2534,1.231,1.231,463050.0],["2003-07-01",1.2346,1.2552,1.2337,1.2435,103500.0],["2003-07-02",1.2444,1.3091,1.2444,1.3091,115200.0],["2003-07-03",1.3028,1.3055,1.2929,1.3019,115200.0],["2003-07-07",1.2929,1.3378,1.2929,1.3378,239850.0],["2003-07-08",1.3378,1.5515,1.3333,1.5452,331650.0],["2003-07-09",1.5398,1.6601,1.5156,1.5533,434250.0],["2003-07-10",1.5892,1.7149,1.5892,1.6584,1134900.0],["2003-07-11",1.679,1.7553,1.679,1.7194,633600.0],["2003-07-14",1.7374,1.7463,1.6162,1.6206,703800.0],["2003-07-15",1.6197,1.6206,1.5183,1.556,647550.0],["2003-07-16",1.556,1.5982,1.5443,1.5802,153000.0],["2003-07-17",1.5847,1.5847,1.5578,1.5578,187650.0],["2003-07-18",1.5578,1.5713,1.5551,1.5596,200250.0],["2003-07-21",1.5542,1.5542,1.5246,1.5264,174600.0],["2003-07-22",1.5156,1.5533,1.5129,1.5398,189000.0],["2003-07-23",1.5389,1.5398,1.5156,1.5219,117900.0],["2003-07-24",1.5264,1.5309,1.5219,1.5264,329400.0],["2003-07-25",1.5219,1.5353,1.5174,1.5264,317250.0],["2003-07-28",1.5264,1.547,1.5264,1.547,224550.0],["2003-07-29",1.5479,1.5533,1.5174,1.5309,215100.0],["2003-07-30",1.5344,1.5344,1.5012,1.5129,95400.0],["2003-07-31",1.512,1.5686,1.512,1.5623,193500.0],["2003-08-01",1.5578,1.5578,1.5282,1.5353,303750.0],["2003-08-04",1.5309,1.5587,1.5039,1.5416,144900.0],["2003-08-05",1.5398,1.5488,1.5362,1.5398,141750.0],["2003-08-06",1.5398,1.5398,1.4725,1.5093,139950.0],["2003-08-07",1.5039,1.6341,1.4913,1.5811,286650.0],["2003-08-08",1.5847,1.5847,1.5542,1.5641,355950.0],["2003-08-11",1.5686,1.5982,1.565,1.5865,99900.0],["2003-08-12",1.5874,1.5874,1.5668,1.5704,268200.0],["2003-08-13",1.5704,1.5713,1.5614,1.5614,446850.0],["2003-08-14",1.5623,1.5632,1.5587,1.5614,13500.0],["2003-08-15",1.5614,1.5713,1.5578,1.5587,95400.0],["2003-08-18",1.5614,1.5659,1.5551,1.5623,160200.0],["2003-08-19",1.5623,1.5668,1.5533,1.5668,218250.0],["2003-08-20",1.5704,1.5748,1.5641,1.5713,202050.0],["2003-08-21",1.5713,1.5937,1.5677,1.5847,150750.0],["2003-08-22",1.5892,1.6009,1.5506,1.5892,277650.0],["2003-08-25",1.5892,1.6018,1.5775,1.5982,172800.0],["2003-08-26",1.6027,1.6521,1.6,1.6135,159750.0],["2003-08-27",1.6162,1.6162,1.5802,1.5892,94500.0],["2003-08-28",1.5892,1.5928,1.5623,1.5677,333000.0],["2003-08-29",1.5677,1.6341,1.5677,1.6206,119700.0],["2003-09-02",1.6233,1.7239,1.6224,1.7095,184050.0],["2003-09-03",1.7077,1.7688,1.688,1.7427,157500.0],["2003-09-04",1.7374,1.7841,1.7374,1.7787,166050.0],["2003-09-05",1.7751,1.8092,1.7122,1.7122,321750.0],["2003-09-08",1.7122,1.7544,1.7113,1.741,95850.0],["2003-09-09",1.7329,1.7329,1.697,1.7023,98550.0],["2003-09-10",1.7014,1.7059,1.6601,1.6664,199350.0],["2003-09-11",1.6655,1.723,1.6655,1.6745,260100.0],["2003-09-12",1.6745,1.6781,1.6413,1.6431,113400.0],["2003-09-15",1.6431,1.7014,1.6431,1.6718,166050.0],["2003-09-16",1.6745,1.7508,1.6745,1.7365,145350.0],["2003-09-17",1.732,1.7454,1.6799,1.6961,85050.0],["2003-09-18",1.6988,1.8047,1.697,1.7885,219150.0],["2003-09-19",1.7823,1.7957,1.7562,1.767,168750.0],["2003-09-22",1.7598,1.7598,1.6979,1.6979,70650.0],["2003-09-23",1.7005,1.7041,1.6862,1.688,73800.0],["2003-09-24",1.6835,1.6835,1.6655,1.6691,78750.0],["2003-09-25",1.6727,1.6835,1.6566,1.6592,112950.0],["2003-09-26",1.6557,1.6557,1.5973,1.5982,162000.0],["2003-09-29",1.6027,1.6117,1.5542,1.5713,126900.0],["2003-09-30",1.5802,1.5937,1.5309,1.5309,354150.0],["2003-10-01",1.5219,1.6952,1.521,1.6745,259650.0],["2003-10-02",1.6727,1.679,1.5596,1.6242,391050.0],["2003-10-03",1.6431,1.7014,1.5865,1.7014,339300.0],["2003-10-06",1.7059,1.7266,1.6979,1.7185,93600.0],["2003-10-07",1.7185,1.7365,1.6943,1.7284,162450.0],["2003-10-08",1.7643,1.8406,1.7643,1.8298,370800.0],["2003-10-09",1.8451,1.8676,1.8056,1.8496,268650.0],["2003-10-10",1.8496,1.8559,1.7742,1.7858,109800.0],["2003-10-13",1.7778,1.8236,1.7715,1.8182,67050.0],["2003-10-14",1.8271,1.9304,1.8271,1.9304,175050.0],["2003-10-15",1.9304,1.9304,1.8676,1.8676,147600.0],["2003-10-16",1.8738,1.881,1.8352,1.8424,41400.0],["2003-10-17",1.8541,1.8765,1.8236,1.8541,103500.0],["2003-10-20",1.8586,1.8631,1.7733,1.802,148050.0],["2003-10-21",1.8092,1.8316,1.8092,1.8128,59400.0],["2003-10-22",1.8182,1.8451,1.7867,1.8388,134100.0],["2003-10-23",1.8361,1.8361,1.7867,1.7867,76500.0],["2003-10-24",1.7867,1.7867,1.7652,1.7706,41400.0],["2003-10-27",1.7778,1.8092,1.7778,1.8092,85500.0],["2003-10-28",1.8092,1.8092,1.7472,1.7688,159300.0],["2003-10-29",1.7733,1.8676,1.7733,1.8631,116100.0],["2003-10-30",1.872,1.8855,1.8245,1.8245,66150.0],["2003-10-31",1.8316,1.8756,1.828,1.8693,84150.0],["2003-11-03",1.8676,1.8685,1.7912,1.8029,299250.0],["2003-11-04",1.8029,1.8191,1.7912,1.8047,81450.0],["2003-11-05",1.8137,1.8137,1.7284,1.7419,213300.0],["2003-11-06",1.7598,1.7598,1.7086,1.7401,136800.0],["2003-11-07",1.7957,1.943,1.7849,1.8693,519300.0],["2003-11-10",1.8801,1.8954,1.8514,1.881,232200.0],["2003-11-11",1.881,1.96,1.881,1.9439,217350.0],["2003-11-12",1.9466,2.0031,1.9466,2.0031,144000.0],["2003-11-13",2.0031,2.0229,1.9466,1.9493,163800.0],["2003-11-14",1.9528,1.9528,1.9205,1.9232,225900.0],["2003-11-17",1.9259,1.9448,1.8927,1.9367,153900.0],["2003-11-18",1.9277,1.9385,1.925,1.9304,85050.0],["2003-11-19",1.9304,1.9735,1.9259,1.9717,106200.0],["2003-11-20",1.9726,2.0579,1.9564,1.9582,155700.0],["2003-11-21",1.9582,1.9708,1.9412,1.9412,75150.0],["2003-11-24",1.9484,2.0292,1.9484,1.9636,154800.0],["2003-11-25",1.9726,1.9888,1.9663,1.987,168750.0],["2003-11-26",1.9888,1.9897,1.9439,1.9708,80550.0],["2003-11-28",1.9735,1.9735,1.9439,1.9439,34650.0],["2003-12-01",1.9484,1.9843,1.9484,1.9582,94950.0],["2003-12-02",1.9618,1.9636,1.9421,1.9421,87300.0],["2003-12-03",1.9528,1.9573,1.9187,1.9187,124200.0],["2003-12-04",1.9394,1.9528,1.9259,1.9295,94950.0],["2003-12-05",1.9304,1.9349,1.9214,1.9268,119700.0],["2003-12-08",1.9304,1.9349,1.9062,1.9295,158850.0],["2003-12-09",1.9232,1.9232,1.8559,1.8738,204300.0],["2003-12-10",1.8649,1.8756,1.8137,1.8325,130500.0],["2003-12-11",1.8236,1.8963,1.8236,1.8963,157950.0],["2003-12-12",1.8963,1.8963,1.8702,1.8765,133200.0],["2003-12-15",1.8765,1.9053,1.8684,1.8684,217350.0],["2003-12-16",1.8684,1.8693,1.8182,1.8568,101700.0],["2003-12-17",1.8568,1.8819,1.8559,1.8792,62100.0],["2003-12-18",1.8792,1.8945,1.8667,1.8945,153450.0],["2003-12-19",1.8855,1.8954,1.8765,1.8954,130500.0],["2003-12-22",1.8954,1.9196,1.8909,1.9196,99900.0],["2003-12-23",1.9196,1.9977,1.9196,1.995,181800.0],["2003-12-24",1.9933,2.0202,1.9933,2.0112,36450.0],["2003-12-26",2.0112,2.0112,2.0022,2.0112,15750.0],["2003-12-29",2.0112,2.0444,2.0112,2.0292,107550.0],["2003-12-30",2.0292,2.0669,2.0292,2.0579,113850.0],["2003-12-31",2.0651,2.0714,2.0471,2.0471,113850.0],["2004-01-02",2.0561,2.0992,2.0561,2.0938,95400.0],["2004-01-05",2.0992,2.1082,2.083,2.0893,273600.0],["2004-01-06",2.1019,2.1225,2.101,2.1172,212850.0],["2004-01-07",2.1225,2.127,2.1199,2.1261,95850.0],["2004-01-08",2.1369,2.1728,2.1369,2.1585,454950.0],["2004-01-09",2.1683,2.1728,2.1558,2.1638,365850.0],["2004-01-12",2.1683,2.1809,2.1629,2.1665,294750.0],["2004-01-13",2.1638,2.1701,2.1567,2.1656,211500.0],["2004-01-14",2.1683,2.1719,2.1594,2.1719,210150.0],["2004-01-15",2.1719,2.1764,2.1629,2.1755,84150.0],["2004-01-16",2.1764,2.1809,2.1638,2.1728,100800.0],["2004-01-20",2.1638,2.1791,2.1549,2.1549,164250.0],["2004-01-21",2.1594,2.1791,2.1594,2.1656,134100.0],["2004-01-22",2.1594,2.1638,2.1306,2.1405,177300.0],["2004-01-23",2.1405,2.1405,2.1028,2.1234,147150.0],["2004-01-26",2.1279,2.1315,2.1109,2.1181,84600.0],["2004-01-27",2.1163,2.1234,2.083,2.1091,267750.0],["2004-01-28",2.1127,2.119,2.0875,2.1073,67050.0],["2004-01-29",2.101,2.1019,2.075,2.101,64350.0],["2004-01-30",2.083,2.119,2.0319,2.0462,134100.0],["2004-02-02",2.0444,2.092,2.0049,2.092,216900.0],["2004-02-03",2.092,2.0983,2.0848,2.0875,72900.0],["2004-02-04",2.083,2.0938,2.0561,2.0741,135900.0],["2004-02-05",2.0651,2.0651,2.0265,2.0588,218250.0],["2004-02-06",2.0561,2.0606,2.0337,2.0561,341100.0],["2004-02-09",2.0606,2.0606,1.9439,1.987,227250.0],["2004-02-10",1.9843,2.0588,1.9834,2.0552,127350.0],["2004-02-11",2.0516,2.0516,2.004,2.0337,106650.0],["2004-02-12",2.0337,2.0525,2.0292,2.0301,59400.0],["2004-02-13",2.0337,2.0355,1.9214,1.9232,90900.0],["2004-02-17",1.9214,1.9394,1.9214,1.9304,37350.0],["2004-02-18",1.9349,1.9412,1.9295,1.9295,31950.0],["2004-02-19",1.9349,1.9484,1.7598,1.7778,343350.0],["2004-02-20",1.7823,1.8631,1.7823,1.8604,202050.0],["2004-02-23",1.8631,1.8631,1.8316,1.8361,91350.0],["2004-02-24",1.8271,1.8514,1.8227,1.8496,50850.0],["2004-02-25",1.8406,2.0022,1.8334,1.9753,232200.0],["2004-02-26",1.9735,1.9843,1.9663,1.9771,655650.0],["2004-02-27",1.9753,1.9753,1.934,1.934,67500.0],["2004-03-01",1.9259,1.9268,1.8774,1.9223,139500.0],["2004-03-02",1.9259,1.9528,1.9241,1.9528,122400.0],["2004-03-03",1.9484,2.0049,1.9484,1.9753,108000.0],["2004-03-04",1.9825,2.0112,1.9798,2.0067,53100.0],["2004-03-05",2.0049,2.0561,1.9995,2.0292,94500.0],["2004-03-08",2.0337,2.0543,2.0274,2.039,233100.0],["2004-03-09",2.0363,2.0363,1.9537,1.9816,118350.0],["2004-03-10",1.9852,1.9897,1.9636,1.9708,61200.0],["2004-03-11",1.9618,1.978,1.9573,1.9663,66150.0],["2004-03-12",1.9618,1.987,1.9528,1.987,41400.0],["2004-03-15",1.987,1.987,1.9142,1.9259,58050.0],["2004-03-16",1.9304,1.9528,1.9017,1.9214,58050.0],["2004-03-17",1.9304,1.9753,1.9304,1.9699,45900.0],["2004-03-18",1.9699,1.9977,1.952,1.9753,58950.0],["2004-03-19",1.9843,1.9852,1.9412,1.9448,63000.0],["2004-03-22",1.9448,1.9789,1.9439,1.9726,98550.0],["2004-03-23",1.9753,1.9753,1.9663,1.9663,45900.0],["2004-03-24",1.9708,1.9735,1.9555,1.9573,53550.0],["2004-03-25",1.9663,2.0049,1.9663,1.9861,399600.0],["2004-03-26",1.9879,2.0148,1.9879,1.9977,105750.0],["2004-03-29",1.9977,2.0085,1.9753,2.0049,182250.0],["2004-03-30",2.0049,2.0166,1.9825,2.0022,100800.0],["2004-03-31",2.0112,2.0732,2.0112,2.0651,254700.0],["2004-04-01",2.0741,2.1216,2.0696,2.101,223650.0],["2004-04-02",2.101,2.101,2.0785,2.0947,239400.0],["2004-04-05",2.1037,2.1863,2.0947,2.1863,274500.0],["2004-04-06",2.1773,2.2168,2.1369,2.2105,77850.0],["2004-04-07",2.206,2.206,2.11,2.1109,178200.0],["2004-04-08",2.101,2.1513,2.101,2.1181,161100.0],["2004-04-12",2.1181,2.1181,2.0651,2.0893,127800.0],["2004-04-13",2.083,2.1324,2.0696,2.1252,127800.0],["2004-04-14",2.1261,2.1773,2.1073,2.1324,78300.0],["2004-04-15",2.1459,2.1683,2.1423,2.1594,86850.0],["2004-04-16",2.1594,2.1594,2.0875,2.0875,127800.0],["2004-04-19",2.11,2.1127,2.0785,2.0875,230850.0],["2004-04-20",2.0857,2.0875,2.0597,2.0606,68400.0],["2004-04-21",2.0696,2.0696,1.9349,2.0372,248400.0],["2004-04-22",2.0292,2.1234,2.0292,2.1234,146250.0],["2004-04-23",2.1414,2.154,2.1127,2.1414,76050.0],["2004-04-26",2.1459,2.1504,2.1369,2.1468,182250.0],["2004-04-27",2.1432,2.1594,2.1414,2.1594,129600.0],["2004-04-28",2.1549,2.1549,2.0794,2.0803,69750.0],["2004-04-29",2.0875,2.1638,2.0875,2.136,120600.0],["2004-04-30",2.136,2.1495,2.0705,2.11,91800.0],["2004-05-03",2.0965,2.1531,2.0884,2.1091,65700.0],["2004-05-04",2.1046,2.1172,2.083,2.1163,50400.0],["2004-05-05",2.1145,2.1369,2.11,2.1154,72900.0],["2004-05-06",2.1118,2.1118,2.0651,2.0732,106200.0],["2004-05-07",2.0507,2.0561,1.978,1.9879,92700.0],["2004-05-10",1.9753,1.9879,1.7823,1.7921,127800.0],["2004-05-11",1.8011,1.9232,1.8011,1.9232,150300.0],["2004-05-12",1.9232,1.9349,1.8523,1.9349,87750.0],["2004-05-13",1.9349,1.9394,1.855,1.8711,185400.0],["2004-05-14",1.872,1.872,1.8083,1.8245,116100.0],["2004-05-17",1.8227,1.8227,1.7598,1.8119,99000.0],["2004-05-18",1.8182,1.8227,1.7742,1.7957,272250.0],["2004-05-19",1.8002,1.8182,1.7463,1.7598,300150.0],["2004-05-20",1.7598,1.7966,1.7508,1.776,201600.0],["2004-05-21",1.776,1.776,1.7436,1.7598,305550.0],["2004-05-24",1.7688,1.7796,1.7419,1.7454,60750.0],["2004-05-25",1.7454,1.7508,1.7284,1.7374,128250.0],["2004-05-26",1.7284,1.7634,1.67,1.679,294300.0],["2004-05-27",1.679,1.7374,1.679,1.7374,458550.0],["2004-05-28",1.7463,1.7463,1.7311,1.7374,123300.0],["2004-06-01",1.7419,1.7553,1.7338,1.7419,221850.0],["2004-06-02",1.7419,1.7616,1.7374,1.7616,181350.0],["2004-06-03",1.7598,1.7679,1.7239,1.7239,120150.0],["2004-06-04",1.7275,1.7921,1.7167,1.7885,240300.0],["2004-06-07",1.7912,1.8182,1.7778,1.8182,103950.0],["2004-06-08",1.8182,1.8182,1.7984,1.8092,112950.0],["2004-06-09",1.8002,1.8227,1.7778,1.7805,106650.0],["2004-06-10",1.7823,1.8128,1.7823,1.8047,124650.0],["2004-06-14",1.8011,1.8047,1.7688,1.7697,164700.0],["2004-06-15",1.7733,1.8236,1.7607,1.7634,124650.0],["2004-06-16",1.7858,1.7912,1.7239,1.7697,145350.0],["2004-06-17",1.7787,1.8002,1.7607,1.8002,139050.0],["2004-06-18",1.8002,1.8047,1.7311,1.7311,219600.0],["2004-06-21",1.7131,1.7419,1.7131,1.7374,499950.0],["2004-06-22",1.7329,1.7329,1.6601,1.6853,113400.0],["2004-06-23",1.6862,1.7329,1.6628,1.7284,210150.0],["2004-06-24",1.7311,1.7329,1.7158,1.723,115650.0],["2004-06-25",1.7239,1.8765,1.7194,1.8765,596250.0],["2004-06-28",1.872,1.872,1.8316,1.8451,269100.0],["2004-06-29",1.846,1.8496,1.828,1.837,138600.0],["2004-06-30",1.837,1.8415,1.8146,1.8316,214200.0],["2004-07-01",1.8361,1.8496,1.7903,1.7903,103500.0],["2004-07-02",1.7957,1.7966,1.7841,1.7939,97650.0],["2004-07-06",1.7939,1.7957,1.776,1.7832,100800.0],["2004-07-07",1.7751,1.7805,1.7239,1.7239,129600.0],["2004-07-08",1.7329,1.7643,1.7131,1.7266,183600.0],["2004-07-09",1.7194,1.7365,1.6799,1.6844,126000.0],["2004-07-12",1.6835,1.6862,1.6601,1.661,89100.0],["2004-07-13",1.6655,1.6871,1.6512,1.6853,85950.0],["2004-07-14",1.6853,1.7059,1.679,1.679,76500.0],["2004-07-15",1.6898,1.7059,1.6718,1.7014,49500.0],["2004-07-16",1.697,1.705,1.6449,1.6494,45000.0],["2004-07-19",1.6494,1.6494,1.5811,1.6341,109350.0],["2004-07-20",1.6251,1.653,1.617,1.653,69300.0],["2004-07-21",1.653,1.653,1.5659,1.5659,80100.0],["2004-07-22",1.5748,1.582,1.5407,1.5587,211500.0],["2004-07-23",1.5632,1.5713,1.5533,1.556,44100.0],["2004-07-26",1.5533,1.5775,1.5282,1.5775,76950.0],["2004-07-27",1.5713,1.6251,1.5632,1.6144,48150.0],["2004-07-28",1.6117,1.6296,1.5892,1.6072,88650.0],["2004-07-29",1.5937,1.6206,1.5847,1.6206,139050.0],["2004-07-30",1.6431,1.6655,1.6296,1.6521,60750.0],["2004-08-02",1.6476,1.6853,1.6386,1.6835,101700.0],["2004-08-03",1.6718,1.6718,1.6548,1.661,147600.0],["2004-08-04",1.661,1.6619,1.6296,1.6395,155250.0],["2004-08-05",1.661,1.6781,1.6341,1.6386,185400.0],["2004-08-06",1.6341,1.6341,1.6054,1.6063,85950.0],["2004-08-09",1.6117,1.6162,1.5623,1.5704,84600.0],["2004-08-10",1.5713,1.6251,1.5713,1.6251,165600.0],["2004-08-11",1.6162,1.6943,1.5946,1.6907,88650.0],["2004-08-12",1.6835,1.6835,1.5713,1.5901,200250.0],["2004-08-13",1.5991,1.609,1.5982,1.6072,59850.0],["2004-08-16",1.6018,1.617,1.5443,1.582,83250.0],["2004-08-17",1.5892,1.6018,1.5802,1.5892,63450.0],["2004-08-18",1.5892,1.5982,1.5802,1.5892,56250.0],["2004-08-19",1.5802,1.6296,1.5802,1.6179,102150.0],["2004-08-20",1.6251,1.6521,1.6206,1.6422,55800.0],["2004-08-23",1.6476,1.6476,1.6323,1.6323,36000.0],["2004-08-24",1.6431,1.679,1.6431,1.6584,110700.0],["2004-08-25",1.6584,1.6772,1.6548,1.6619,232200.0],["2004-08-26",1.6655,1.6943,1.6601,1.6943,114750.0],["2004-08-27",1.688,1.7508,1.688,1.7436,149850.0],["2004-08-30",1.7463,1.7823,1.7454,1.767,100800.0],["2004-08-31",1.7598,1.7643,1.7419,1.7508,119250.0],["2004-09-01",1.7544,1.7823,1.7293,1.7338,85950.0],["2004-09-02",1.7383,1.8092,1.7266,1.8029,199800.0],["2004-09-03",1.8092,1.8496,1.8092,1.8424,54000.0],["2004-09-07",1.8424,1.8451,1.8137,1.8307,113400.0],["2004-09-08",1.8406,1.8496,1.8137,1.8182,157500.0],["2004-09-09",1.8227,1.8271,1.7957,1.8038,121050.0],["2004-09-10",1.7957,1.8245,1.7867,1.8227,61200.0],["2004-09-13",1.8271,1.8289,1.7697,1.7778,186750.0],["2004-09-14",1.7823,1.7867,1.7697,1.7733,44100.0],["2004-09-15",1.7643,1.8855,1.7472,1.8774,117900.0],["2004-09-16",1.8855,1.8963,1.8684,1.8855,85050.0],["2004-09-17",1.8855,1.8855,1.8415,1.8631,148050.0],["2004-09-20",1.8586,1.8631,1.8415,1.8469,30600.0],["2004-09-21",1.8496,1.8595,1.8271,1.8586,57150.0],["2004-09-22",1.8496,1.8523,1.8406,1.8514,76950.0],["2004-09-23",1.8496,1.855,1.8424,1.8496,56700.0],["2004-09-24",1.8406,1.8496,1.8271,1.8271,21150.0],["2004-09-27",1.8227,1.8254,1.8092,1.8227,18000.0],["2004-09-28",1.8254,1.8352,1.8227,1.8307,48600.0],["2004-09-29",1.8334,1.8334,1.7993,1.8245,81900.0],["2004-09-30",1.8316,1.8406,1.8236,1.8361,112950.0],["2004-10-01",1.8406,1.881,1.8406,1.8631,126000.0],["2004-10-04",1.872,1.8945,1.8451,1.872,133200.0],["2004-10-05",1.8765,1.8765,1.846,1.8568,99450.0],["2004-10-06",1.8496,1.8837,1.846,1.8837,153000.0],["2004-10-07",1.8837,1.8837,1.8307,1.8334,60750.0],["2004-10-08",1.8316,1.8649,1.8236,1.8631,51300.0],["2004-10-11",1.8541,1.8586,1.8388,1.8388,38700.0],["2004-10-12",1.8397,1.8855,1.8388,1.8765,35100.0],["2004-10-13",1.8765,1.8837,1.8227,1.8227,86850.0],["2004-10-14",1.8227,1.8227,1.7823,1.7885,57600.0],["2004-10-15",1.7912,1.8263,1.7876,1.8245,90450.0],["2004-10-18",1.8182,1.8343,1.8182,1.828,40500.0],["2004-10-19",1.8227,1.8352,1.8182,1.8191,32850.0],["2004-10-20",1.8137,1.8406,1.8137,1.8298,49500.0],["2004-10-21",1.8316,1.8343,1.8209,1.8254,45900.0],["2004-10-22",1.8227,1.8254,1.7796,1.7966,76500.0],["2004-10-25",1.7957,1.802,1.7823,1.7948,60750.0],["2004-10-26",1.7948,1.8137,1.7823,1.8083,74250.0],["2004-10-27",1.8137,1.8227,1.8038,1.8137,81450.0],["2004-10-28",1.8047,1.8182,1.7823,1.8137,41400.0],["2004-10-29",1.8146,1.8146,1.7867,1.7966,40950.0],["2004-11-01",1.7957,1.7957,1.7454,1.7688,69300.0],["2004-11-02",1.7778,1.7823,1.7419,1.7562,73800.0],["2004-11-03",1.7598,1.7912,1.7598,1.7867,74250.0],["2004-11-04",1.7858,1.8478,1.7823,1.8047,180000.0],["2004-11-05",1.8047,1.8083,1.7885,1.8047,97200.0],["2004-11-08",1.8083,1.8424,1.7993,1.8406,55800.0],["2004-11-09",1.8541,1.8693,1.8451,1.8676,85050.0],["2004-11-10",1.8855,2.0337,1.8855,1.9753,312750.0],["2004-11-11",1.9618,2.083,1.9618,2.0552,150300.0],["2004-11-12",2.0651,2.0723,2.0112,2.0121,69300.0],["2004-11-15",2.0112,2.0202,1.995,2.0202,63900.0],["2004-11-16",2.0247,2.0426,2.0175,2.0363,71100.0],["2004-11-17",2.0471,2.0651,2.0337,2.0337,45450.0],["2004-11-18",2.0292,2.0292,1.9977,2.0211,92250.0],["2004-11-19",2.0202,2.0211,1.9977,2.0067,94950.0],["2004-11-22",1.9977,2.0049,1.9663,2.004,114300.0],["2004-11-23",2.0022,2.0067,1.9843,2.0022,80100.0],["2004-11-24",2.0022,2.0022,1.9753,1.9977,84150.0],["2004-11-26",1.9977,2.0067,1.9977,2.0067,17100.0],["2004-11-29",2.0022,2.083,2.0022,2.0777,175950.0],["2004-11-30",2.0768,2.0965,2.0597,2.0696,41400.0],["2004-12-01",2.083,2.1073,2.0651,2.0794,283950.0],["2004-12-02",2.0696,2.1369,2.0696,2.1342,176850.0],["2004-12-03",2.1279,2.1414,2.1216,2.1216,33300.0],["2004-12-06",2.1261,2.1315,2.0516,2.0525,106200.0],["2004-12-07",2.057,2.0812,2.0417,2.0417,162900.0],["2004-12-08",2.0426,2.0471,2.0202,2.0229,79650.0],["2004-12-09",2.0283,2.0453,2.0049,2.0426,44550.0],["2004-12-10",2.0561,2.1288,2.0507,2.1127,90000.0],["2004-12-13",2.1145,2.1324,2.075,2.0911,109350.0],["2004-12-14",2.0965,2.1073,2.066,2.066,175050.0],["2004-12-15",2.066,2.1163,2.0579,2.1163,207450.0],["2004-12-16",2.119,2.119,2.0561,2.0875,121950.0],["2004-12-17",2.0875,2.0965,2.0785,2.0875,90000.0],["2004-12-20",2.0785,2.1719,2.0705,2.1638,126000.0],["2004-12-21",2.1863,2.2716,2.1863,2.2716,177300.0],["2004-12-22",2.2797,2.3434,2.277,2.2806,139950.0],["2004-12-23",2.2806,2.3156,2.2716,2.2985,75150.0],["2004-12-27",2.3075,2.3147,2.2806,2.2806,121950.0],["2004-12-28",2.2716,2.2985,2.2626,2.2878,69750.0],["2004-12-29",2.2716,2.312,2.2716,2.3111,31050.0],["2004-12-30",2.312,2.3344,2.3012,2.3335,53550.0],["2004-12-31",2.3344,2.4108,2.33,2.3865,83700.0],["2005-01-03",2.3838,2.4018,2.3362,2.338,242100.0],["2005-01-04",2.3479,2.4072,2.3165,2.3479,195750.0],["2005-01-05",2.3704,2.3838,2.3344,2.3344,140400.0],["2005-01-06",2.3434,2.3434,2.294,2.2985,81450.0],["2005-01-07",2.3075,2.33,2.2985,2.303,85050.0],["2005-01-10",2.294,2.3443,2.294,2.3174,59850.0],["2005-01-11",2.3165,2.3704,2.312,2.3704,45000.0],["2005-01-12",2.3659,2.3964,2.3614,2.3964,130950.0],["2005-01-13",2.3928,2.4242,2.3883,2.3892,170550.0],["2005-01-14",2.4018,2.4682,2.3991,2.4512,225900.0],["2005-01-18",2.4691,2.7178,2.4592,2.6846,716400.0],["2005-01-19",2.6846,2.743,2.5993,2.6289,294300.0],["2005-01-20",2.5993,2.6056,2.5517,2.5616,198000.0],["2005-01-21",2.5616,2.5616,2.5059,2.5284,144450.0],["2005-01-24",2.532,2.5454,2.4467,2.4601,230400.0],["2005-01-25",2.4601,2.5409,2.4574,2.514,387450.0],["2005-01-26",2.5185,2.5302,2.4916,2.514,115650.0],["2005-01-27",2.505,2.5418,2.505,2.5374,199800.0],["2005-01-28",2.5409,2.6218,2.5409,2.6047,266400.0],["2005-01-31",2.6262,2.69,2.62,2.6891,280800.0],["2005-02-01",2.6846,2.8283,2.6846,2.8049,573300.0],["2005-02-02",2.8148,2.8453,2.7852,2.7923,414000.0],["2005-02-03",2.7789,2.8013,2.6622,2.7295,361800.0],["2005-02-04",2.743,2.7789,2.7205,2.778,249750.0],["2005-02-07",2.7654,2.8058,2.7519,2.7968,152100.0],["2005-02-08",2.8058,2.936,2.8058,2.8911,276750.0],["2005-02-09",2.8776,2.8794,2.8381,2.857,219150.0],["2005-02-10",2.8597,2.8597,2.8058,2.8193,120600.0],["2005-02-11",2.7744,2.7744,2.5724,2.6388,643500.0],["2005-02-14",2.6397,2.6801,2.6397,2.6666,257850.0],["2005-02-15",2.6711,2.6801,2.6532,2.6801,165150.0],["2005-02-16",2.6711,2.6711,2.4952,2.532,306900.0],["2005-02-17",2.5544,2.5724,2.4781,2.5095,339300.0],["2005-02-18",2.514,2.514,2.4063,2.4521,306450.0],["2005-02-22",2.4521,2.4961,2.4377,2.488,348300.0],["2005-02-23",2.4781,2.6307,2.4781,2.6038,351900.0],["2005-02-24",2.6038,2.6038,2.5454,2.584,121500.0],["2005-02-25",2.584,2.6173,2.5769,2.6119,112500.0],["2005-02-28",2.5993,2.6038,2.5769,2.5778,154350.0],["2005-03-01",2.5858,2.6487,2.5769,2.6352,317250.0],["2005-03-02",2.6262,2.7555,2.6262,2.7268,185400.0],["2005-03-03",2.7385,2.8435,2.6963,2.725,396450.0],["2005-03-04",2.734,2.7834,2.734,2.7663,130950.0],["2005-03-07",2.7744,2.787,2.7699,2.778,235350.0],["2005-03-08",2.7789,2.7816,2.7519,2.7564,169200.0],["2005-03-09",2.7564,2.7573,2.7071,2.7295,135900.0],["2005-03-10",2.734,2.734,2.6424,2.6658,180000.0],["2005-03-11",2.6666,2.6738,2.646,2.646,160650.0],["2005-03-14",2.6262,2.6846,2.6262,2.6846,164700.0],["2005-03-15",2.7071,2.734,2.6882,2.7124,155700.0],["2005-03-16",2.7133,2.743,2.7133,2.7277,92700.0],["2005-03-17",2.7295,2.7403,2.725,2.7385,80550.0],["2005-03-18",2.7385,2.7385,2.6622,2.6891,225900.0],["2005-03-21",2.6918,2.7313,2.6846,2.7115,124650.0],["2005-03-22",2.7026,2.7295,2.6936,2.7259,103950.0],["2005-03-23",2.7484,2.7753,2.6523,2.6649,158850.0],["2005-03-24",2.6604,2.7609,2.6307,2.7053,145800.0],["2005-03-28",2.7115,2.7555,2.6972,2.7124,85950.0],["2005-03-29",2.716,2.716,2.602,2.6038,262800.0],["2005-03-30",2.6128,2.6253,2.5463,2.5499,321300.0],["2005-03-31",2.5499,2.5805,2.532,2.5661,191700.0],["2005-04-01",2.5796,2.628,2.5778,2.5948,197100.0],["2005-04-04",2.6038,2.6541,2.5544,2.5796,206550.0],["2005-04-05",2.5724,2.5966,2.5517,2.5562,144450.0],["2005-04-06",2.5562,2.5589,2.5014,2.5176,63900.0],["2005-04-07",2.5176,2.5625,2.5176,2.5535,156600.0],["2005-04-08",2.5616,2.5697,2.5239,2.5257,153450.0],["2005-04-11",2.532,2.5625,2.5275,2.5302,253350.0],["2005-04-12",2.523,2.523,2.426,2.479,229950.0],["2005-04-13",2.4745,2.4871,2.4278,2.4377,148050.0],["2005-04-14",2.4377,2.4494,2.4242,2.4269,170550.0],["2005-04-15",2.4242,2.4332,2.3165,2.3353,189900.0],["2005-04-18",2.33,2.3569,2.3264,2.3569,216000.0],["2005-04-19",2.3614,2.4826,2.3614,2.4826,220050.0],["2005-04-20",2.4817,2.4817,2.3973,2.3982,244350.0],["2005-04-21",2.4063,2.435,2.4063,2.4332,195750.0],["2005-04-22",2.4287,2.4395,2.3344,2.3398,150750.0],["2005-04-25",2.3479,2.4646,2.3479,2.4583,139050.0],["2005-04-26",2.4494,2.461,2.3829,2.4323,120150.0],["2005-04-27",2.4242,2.5445,2.4099,2.4718,153450.0],["2005-04-28",2.4673,2.4916,2.4081,2.4108,152550.0],["2005-04-29",2.4018,2.4108,2.3228,2.3578,212850.0],["2005-05-02",2.4018,2.5831,2.3964,2.5131,178200.0],["2005-05-03",2.532,2.6244,2.5122,2.5679,121950.0],["2005-05-04",2.5499,2.576,2.505,2.5059,97650.0],["2005-05-05",2.5284,2.5284,2.4242,2.4323,54450.0],["2005-05-06",2.4413,2.4512,2.4143,2.426,54000.0],["2005-05-09",2.4251,2.488,2.4251,2.4826,69750.0],["2005-05-10",2.4736,2.5311,2.4718,2.5311,85050.0],["2005-05-11",2.532,2.532,2.4916,2.5185,47700.0],["2005-05-12",2.5095,2.5176,2.3928,2.3928,82800.0],["2005-05-13",2.3883,2.4736,2.0651,2.1109,814950.0],["2005-05-16",2.0651,2.1414,2.0561,2.1207,518850.0],["2005-05-17",2.1216,2.1567,1.9681,2.1558,604350.0],["2005-05-18",2.1728,2.2016,2.1513,2.2016,156150.0],["2005-05-19",2.198,2.2249,2.1818,2.2204,116100.0],["2005-05-20",2.2159,2.2518,2.1324,2.1621,136350.0],["2005-05-23",2.1504,2.2563,2.1504,2.1998,115650.0],["2005-05-24",2.1908,2.1908,2.1064,2.1701,182700.0],["2005-05-25",2.1612,2.1638,2.0965,2.0965,62550.0],["2005-05-26",2.1127,2.1333,2.1082,2.1252,102600.0],["2005-05-27",2.1163,2.119,2.0866,2.0866,152100.0],["2005-05-31",2.1082,2.1998,2.1082,2.1791,122850.0],["2005-06-01",2.1926,2.233,2.1333,2.1665,86850.0],["2005-06-02",2.145,2.1647,2.1315,2.1315,52200.0],["2005-06-03",2.119,2.1459,2.0651,2.1405,166050.0],["2005-06-06",2.1315,2.1333,2.119,2.127,334350.0],["2005-06-07",2.1315,2.1665,2.1315,2.1324,129150.0],["2005-06-08",2.1369,2.1369,2.0875,2.0884,87750.0],["2005-06-09",2.066,2.0777,2.0606,2.0678,79200.0],["2005-06-10",2.0651,2.0777,2.0633,2.0714,245250.0],["2005-06-13",2.0741,2.083,2.0624,2.083,83700.0],["2005-06-14",2.0696,2.1145,2.0696,2.1145,69750.0],["2005-06-15",2.1234,2.1234,2.0785,2.1091,59400.0],["2005-06-16",2.0965,2.127,2.0848,2.127,108450.0],["2005-06-17",2.1324,2.2447,2.1324,2.2069,207450.0],["2005-06-20",2.2132,2.2267,2.1621,2.1621,42750.0],["2005-06-21",2.1629,2.1719,2.1549,2.1576,41850.0],["2005-06-22",2.1656,2.1755,2.1656,2.1728,69750.0],["2005-06-23",2.1728,2.1728,2.1576,2.1603,67950.0],["2005-06-24",2.1576,2.1773,2.1504,2.1549,166950.0],["2005-06-27",2.1549,2.1594,2.1136,2.1252,69750.0],["2005-06-28",2.1297,2.1818,2.1297,2.1818,547650.0],["2005-06-29",2.1773,2.2276,2.1746,2.2168,36000.0],["2005-06-30",2.2213,2.294,2.2213,2.2491,78300.0],["2005-07-01",2.2626,2.3793,2.2626,2.3524,139050.0],["2005-07-05",2.356,2.3829,2.3434,2.3632,90450.0],["2005-07-06",2.3425,2.3425,2.3075,2.3264,87750.0],["2005-07-07",2.3246,2.3246,2.2851,2.3048,73350.0],["2005-07-08",2.3048,2.3048,2.2635,2.2851,104850.0],["2005-07-11",2.2851,2.2913,2.2815,2.2895,137700.0],["2005-07-12",2.2671,2.2913,2.2671,2.286,131850.0],["2005-07-13",2.277,2.286,2.2375,2.2725,100350.0],["2005-07-14",2.2707,2.3282,2.259,2.3282,202500.0],["2005-07-15",2.3282,2.5068,2.3282,2.4844,176850.0],["2005-07-18",2.4736,2.4907,2.4467,2.4835,159300.0],["2005-07-19",2.532,2.6038,2.514,2.514,175500.0],["2005-07-20",2.505,2.5365,2.488,2.5131,73350.0],["2005-07-21",2.5131,2.5544,2.4871,2.488,153900.0],["2005-07-22",2.488,2.5347,2.4691,2.5347,80550.0],["2005-07-25",2.5311,2.558,2.5104,2.5266,142200.0],["2005-07-26",2.5041,2.5311,2.5041,2.523,72000.0],["2005-07-27",2.514,2.5212,2.4431,2.4871,52200.0],["2005-07-28",2.5005,2.6173,2.5005,2.5993,109350.0],["2005-07-29",2.6029,2.6029,2.4557,2.4557,67050.0],["2005-08-01",2.4565,2.5257,2.4323,2.4601,90450.0],["2005-08-02",2.4736,2.5131,2.4467,2.5131,115650.0],["2005-08-03",2.5005,2.5562,2.4772,2.4817,80550.0],["2005-08-04",2.4709,2.4709,2.4422,2.4431,69750.0],["2005-08-05",2.4404,2.4404,2.3479,2.3829,98550.0],["2005-08-08",2.3883,2.3964,2.3802,2.3964,106650.0],["2005-08-09",2.3955,2.4135,2.3883,2.4,55350.0],["2005-08-10",2.4108,2.4287,2.3982,2.4099,84150.0],["2005-08-11",2.4063,2.4467,2.4063,2.4242,68850.0],["2005-08-12",2.4242,2.4422,2.4063,2.4278,70650.0],["2005-08-15",2.4637,2.5454,2.4637,2.5212,127800.0],["2005-08-16",2.5185,2.558,2.4619,2.5005,100800.0],["2005-08-17",2.5005,2.5454,2.4871,2.5275,57150.0],["2005-08-18",2.5275,2.567,2.523,2.5454,148950.0],["2005-08-19",2.5499,2.5508,2.4458,2.4485,53550.0],["2005-08-22",2.426,2.5275,2.426,2.4682,109800.0],["2005-08-23",2.4557,2.514,2.4557,2.4727,45000.0],["2005-08-24",2.4817,2.5454,2.4727,2.5014,228150.0],["2005-08-25",2.5239,2.532,2.5059,2.523,82350.0],["2005-08-26",2.514,2.514,2.4413,2.4601,126000.0],["2005-08-29",2.4512,2.4817,2.4512,2.4808,63900.0],["2005-08-30",2.4799,2.4871,2.4242,2.4395,60300.0],["2005-08-31",2.4278,2.505,2.4117,2.505,125100.0],["2005-09-01",2.4691,2.4781,2.4467,2.4583,111600.0],["2005-09-02",2.4682,2.4691,2.4404,2.4673,63900.0],["2005-09-06",2.4045,2.514,2.4045,2.514,242550.0],["2005-09-07",2.4646,2.5481,2.4646,2.523,281250.0],["2005-09-08",2.514,2.514,2.4736,2.4987,90900.0],["2005-09-09",2.4987,2.5104,2.4925,2.4979,97200.0],["2005-09-12",2.4826,2.514,2.4781,2.5104,131400.0],["2005-09-13",2.5068,2.514,2.4781,2.514,127350.0],["2005-09-14",2.5095,2.514,2.5041,2.5041,109800.0],["2005-09-15",2.4961,2.5041,2.4826,2.4987,38700.0],["2005-09-16",2.5113,2.514,2.5005,2.514,717300.0],["2005-09-19",2.514,2.5185,2.5095,2.514,367200.0],["2005-09-20",2.5185,2.5365,2.3865,2.4099,208350.0],["2005-09-21",2.3973,2.4179,2.3838,2.3919,164250.0],["2005-09-22",2.3704,2.3704,2.2734,2.3003,169650.0],["2005-09-23",2.2779,2.2985,2.268,2.2886,64350.0],["2005-09-26",2.2878,2.3237,2.2357,2.2716,196200.0],["2005-09-27",2.2671,2.3003,2.2366,2.2581,171450.0],["2005-09-28",2.2806,2.3928,2.2806,2.3883,164250.0],["2005-09-29",2.3659,2.4422,2.3659,2.409,75150.0],["2005-09-30",2.4197,2.4206,2.3255,2.3793,130500.0],["2005-10-03",2.3344,2.3344,2.2321,2.2985,480150.0],["2005-10-04",2.3165,2.3165,2.2447,2.2581,327600.0],["2005-10-05",2.2536,2.2743,2.2473,2.2473,202050.0],["2005-10-06",2.2384,2.2545,2.224,2.2348,111150.0],["2005-10-07",2.2357,2.2402,2.1459,2.1863,107100.0],["2005-10-10",2.1638,2.1638,2.1459,2.1468,131400.0],["2005-10-11",2.1468,2.1674,2.1414,2.1549,90000.0],["2005-10-12",2.1477,2.1692,2.0821,2.0938,126000.0],["2005-10-13",2.0875,2.1037,2.0696,2.0696,51300.0],["2005-10-14",2.083,2.0992,2.0426,2.083,71100.0],["2005-10-17",2.1863,2.189,2.0202,2.0597,150750.0],["2005-10-18",2.0651,2.0741,2.0292,2.0337,59850.0],["2005-10-19",2.0337,2.0588,1.9924,2.0516,179550.0],["2005-10-20",2.0498,2.057,1.9825,2.0112,92700.0],["2005-10-21",2.0121,2.0651,2.0121,2.0435,82800.0],["2005-10-24",2.0561,2.0606,2.0067,2.0337,120600.0],["2005-10-25",2.0337,2.0337,1.9304,1.9403,133200.0],["2005-10-26",1.9259,1.9672,1.8846,1.8909,103500.0],["2005-10-27",1.8819,1.9169,1.8586,1.8981,90450.0],["2005-10-28",1.8801,2.0148,1.872,2.0076,114750.0],["2005-10-31",1.9897,2.0067,1.9151,1.9609,233100.0],["2005-11-01",1.9439,1.9448,1.8568,1.864,100800.0],["2005-11-02",1.8047,1.8604,1.8047,1.8604,209700.0],["2005-11-03",1.881,1.9106,1.8801,1.8999,428850.0],["2005-11-04",1.8855,1.8954,1.8343,1.8891,184500.0],["2005-11-07",1.89,1.9825,1.89,1.9762,93150.0],["2005-11-08",1.9753,2.0202,1.9726,2.0157,65700.0],["2005-11-09",2.0067,2.0821,1.987,2.0489,39600.0],["2005-11-10",2.066,2.1279,1.9843,2.0202,140400.0],["2005-11-11",2.0022,2.1306,2.0022,2.0067,96300.0],["2005-11-14",2.0157,2.0741,2.0067,2.0678,91350.0],["2005-11-15",2.0588,2.1073,2.0471,2.0651,56250.0],["2005-11-16",2.083,2.1136,2.0337,2.0462,127800.0],["2005-11-17",2.0651,2.0759,2.0525,2.0651,105750.0],["2005-11-18",2.0651,2.0669,2.0355,2.0651,134100.0],["2005-11-21",2.0651,2.1486,2.0543,2.1261,222300.0],["2005-11-22",2.1486,2.2312,2.1351,2.1576,225450.0],["2005-11-23",2.1755,2.2447,2.1522,2.1917,162900.0],["2005-11-25",2.1917,2.1917,2.1486,2.1486,32850.0],["2005-11-28",2.1576,2.1773,2.11,2.11,154800.0],["2005-11-29",2.1773,2.2114,2.1638,2.1818,150750.0],["2005-11-30",2.1998,2.2087,2.1782,2.1953,143100.0],["2005-12-01",2.1998,2.2402,2.1926,2.2384,87750.0],["2005-12-02",2.2204,2.3138,2.2043,2.2653,132750.0],["2005-12-05",2.2743,2.2797,2.2482,2.2581,127350.0],["2005-12-06",2.2671,2.2707,2.1863,2.1926,136800.0],["2005-12-07",2.1818,2.1962,2.1324,2.1701,161100.0],["2005-12-08",2.1926,2.1926,2.1028,2.1136,173700.0],["2005-12-09",2.1279,2.1279,2.075,2.0992,120150.0],["2005-12-12",2.1172,2.1288,2.0785,2.0992,58950.0],["2005-12-13",2.1028,2.1046,2.092,2.0974,178650.0],["2005-12-14",2.0983,2.1621,2.0974,2.1216,175950.0],["2005-12-15",2.1216,2.1216,2.0714,2.0893,76500.0],["2005-12-16",2.0983,2.2312,2.0983,2.1621,422550.0],["2005-12-19",2.171,2.1854,2.1459,2.1558,126900.0],["2005-12-20",2.1692,2.2105,2.1567,2.2105,102150.0],["2005-12-21",2.2043,2.2482,2.2043,2.2294,134100.0],["2005-12-22",2.2177,2.2518,2.1998,2.2509,40500.0],["2005-12-23",2.2518,2.2671,2.2447,2.2456,173700.0],["2005-12-27",2.2402,2.2402,2.1674,2.1674,54900.0],["2005-12-28",2.1683,2.1818,2.1306,2.1477,87750.0],["2005-12-29",2.1414,2.1414,2.0777,2.0965,147600.0],["2005-12-30",2.0803,2.0803,1.9933,2.0588,167850.0],["2006-01-03",2.0812,2.145,2.0067,2.1055,232200.0],["2006-01-04",2.1953,2.2312,2.1728,2.1845,258750.0],["2006-01-05",2.1818,2.1989,2.1782,2.1935,39600.0],["2006-01-06",2.198,2.2105,2.1818,2.1926,49950.0],["2006-01-09",2.1908,2.2267,2.1818,2.1962,49500.0],["2006-01-10",2.1782,2.1854,2.1396,2.18,61200.0],["2006-01-11",2.2025,2.2043,2.0372,2.1935,289350.0],["2006-01-12",2.1908,2.2429,2.1737,2.1746,103950.0],["2006-01-13",2.1791,2.2312,2.1728,2.2069,52200.0],["2006-01-17",2.1845,2.1845,2.1234,2.1836,374850.0],["2006-01-18",2.1791,2.224,2.1746,2.2007,91800.0],["2006-01-19",2.1962,2.2016,2.1369,2.1603,138600.0],["2006-01-20",2.1683,2.1683,2.0821,2.0947,163800.0],["2006-01-23",2.0741,2.1091,2.0741,2.1037,117450.0],["2006-01-24",2.11,2.1674,2.11,2.1594,168300.0],["2006-01-25",2.1549,2.1549,2.1234,2.1279,69300.0],["2006-01-26",2.1414,2.1656,2.1324,2.1558,74250.0],["2006-01-27",2.1558,2.2222,2.1504,2.2087,151200.0],["2006-01-30",2.2016,2.2222,2.1962,2.2132,283950.0],["2006-01-31",2.1998,2.2195,2.1899,2.1962,143550.0],["2006-02-01",2.1962,2.1998,2.1746,2.189,144450.0],["2006-02-02",2.1818,2.1818,2.1333,2.1612,347850.0],["2006-02-03",2.1486,2.1504,2.1154,2.127,157950.0],["2006-02-06",2.127,2.1324,2.0741,2.0965,373500.0],["2006-02-07",2.092,2.101,2.0624,2.0642,78750.0],["2006-02-08",2.057,2.057,2.013,2.0283,448200.0],["2006-02-09",2.0283,2.11,2.0283,2.0426,144000.0],["2006-02-10",2.0346,2.048,1.9959,2.0292,118350.0],["2006-02-13",2.0292,2.0426,1.9834,1.9852,94950.0],["2006-02-14",1.9986,2.0552,1.9933,2.0381,103050.0],["2006-02-15",2.0381,2.0741,2.0292,2.0579,225450.0],["2006-02-16",2.0651,2.0741,2.0516,2.0651,85950.0],["2006-02-17",1.9789,2.0696,1.9789,2.0363,49500.0],["2006-02-21",2.0426,2.0435,1.9843,2.0067,144450.0],["2006-02-22",2.0112,2.0265,2.0112,2.0202,403650.0],["2006-02-23",2.0193,2.0274,2.0094,2.0202,166050.0],["2006-02-24",2.0202,2.0355,2.0202,2.0247,325350.0],["2006-02-27",2.0274,2.0965,2.0247,2.0839,108000.0],["2006-02-28",2.0794,2.0794,2.0067,2.0292,79200.0],["2006-03-01",2.0337,2.0337,2.0022,2.0283,74250.0],["2006-03-02",2.0013,2.0292,1.9798,2.0229,186750.0],["2006-03-03",2.0184,2.0372,2.0022,2.0184,116100.0],["2006-03-06",2.0651,2.0696,2.0202,2.0202,139500.0],["2006-03-07",2.0202,2.0408,2.0202,2.022,174600.0],["2006-03-08",2.0175,2.0633,2.0175,2.0534,110250.0],["2006-03-09",2.0444,2.0741,2.0381,2.0381,179100.0],["2006-03-10",2.0337,2.0812,2.0202,2.0794,256050.0],["2006-03-13",2.1549,2.303,2.1549,2.2321,1030950.0],["2006-03-14",2.25,2.3623,2.2357,2.3371,464400.0],["2006-03-15",2.3596,2.3802,2.3389,2.3569,210600.0],["2006-03-16",2.3614,2.382,2.3605,2.3632,118800.0],["2006-03-17",2.3641,2.3641,2.3147,2.33,467100.0],["2006-03-20",2.3255,2.3515,2.312,2.3434,498150.0],["2006-03-21",2.3389,2.3389,2.2985,2.3317,179550.0],["2006-03-22",2.3255,2.3389,2.3039,2.3264,108900.0],["2006-03-23",2.3255,2.3255,2.2698,2.2949,151200.0],["2006-03-24",2.2913,2.3596,2.2878,2.347,455400.0],["2006-03-27",2.3434,2.4368,2.3434,2.4152,490500.0],["2006-03-28",2.4242,2.4871,2.3704,2.4664,549900.0],["2006-03-29",2.4889,2.5814,2.4889,2.5724,670500.0],["2006-03-30",2.5948,2.6289,2.5867,2.6244,399150.0],["2006-03-31",2.7834,3.0231,2.7834,2.9935,2198700.0],["2006-04-03",2.9935,3.1192,2.9854,3.0303,1230300.0],["2006-04-04",3.0303,3.0707,3.0303,3.0446,382500.0],["2006-04-05",3.0491,3.0788,3.0168,3.0626,717750.0],["2006-04-06",3.0626,3.1201,3.0626,3.1147,559350.0],["2006-04-07",3.1371,3.147,3.0527,3.0976,639450.0],["2006-04-10",3.1066,3.1156,2.945,2.9854,684900.0],["2006-04-11",2.9854,2.9989,2.9342,2.9414,273600.0],["2006-04-12",2.9504,2.9567,2.9163,2.9315,216450.0],["2006-04-13",2.9495,2.9755,2.91,2.9638,210600.0],["2006-04-17",2.9728,2.9854,2.8857,2.9001,222750.0],["2006-04-18",2.8965,2.9396,2.8956,2.9225,314550.0],["2006-04-19",2.9279,2.9531,2.8974,2.918,241650.0],["2006-04-20",2.9136,2.9971,2.9136,2.9809,166950.0],["2006-04-21",3.0213,3.1246,2.9944,3.1201,377100.0],["2006-04-24",3.1021,3.1021,3.0078,3.0096,219150.0],["2006-04-25",3.0024,3.0931,2.9827,3.0868,294300.0],["2006-04-26",3.0797,3.1946,3.0797,3.1695,243000.0],["2006-04-27",3.165,3.2763,3.1479,3.2449,421650.0],["2006-04-28",3.2395,3.2736,3.1865,3.2179,337500.0],["2006-05-01",3.2296,3.2467,3.1695,3.2143,279000.0],["2006-05-02",3.2036,3.2108,3.1461,3.1874,274500.0],["2006-05-03",3.1739,3.2727,3.1739,3.2727,315000.0],["2006-05-04",3.6812,3.7019,3.4478,3.5196,1165950.0],["2006-05-05",3.4747,3.4747,3.288,3.4209,758250.0],["2006-05-08",3.3221,3.4074,3.3167,3.3634,368100.0],["2006-05-09",3.3625,3.3625,3.3463,3.3526,191700.0],["2006-05-10",3.3562,3.376,3.3391,3.3562,607950.0],["2006-05-11",3.3553,3.3598,3.2215,3.2341,396450.0],["2006-05-12",3.2206,3.2206,3.0617,3.147,333450.0],["2006-05-15",3.129,3.1784,3.1201,3.1551,325800.0],["2006-05-16",3.2,3.2,3.1228,3.1281,180900.0],["2006-05-17",3.1246,3.2898,3.1246,3.2404,528750.0],["2006-05-18",3.2628,3.3356,3.2386,3.2682,470250.0],["2006-05-19",3.2682,3.5331,3.2637,3.5259,796500.0],["2006-05-22",3.5259,3.5914,3.4298,3.5609,769050.0],["2006-05-23",3.6058,3.7171,3.5026,3.5106,433350.0],["2006-05-24",3.5151,3.5914,3.4631,3.5115,873900.0],["2006-05-25",3.5241,3.5241,3.3652,3.4918,648900.0],["2006-05-26",3.4774,3.4774,3.3257,3.3526,848250.0],["2006-05-30",3.3347,3.4056,3.2637,3.2637,505800.0],["2006-05-31",3.2799,3.4343,3.2799,3.349,1265850.0],["2006-06-01",3.3652,3.4828,3.3652,3.4406,576000.0],["2006-06-02",3.4406,3.4523,3.3804,3.4137,322650.0],["2006-06-05",3.3939,3.4074,3.2835,3.3005,461250.0],["2006-06-06",3.3005,3.3005,3.1524,3.1838,1270350.0],["2006-06-07",3.1838,3.2054,3.1201,3.1201,6257700.0],["2006-06-08",3.121,3.1946,3.1201,3.1838,1664100.0],["2006-06-09",3.1739,3.1784,3.0321,3.0653,1373850.0],["2006-06-12",3.0662,3.0662,2.945,2.9674,641700.0],["2006-06-13",2.9629,2.9836,2.8803,2.9091,968400.0],["2006-06-14",2.9172,2.9181,2.8031,2.9055,840150.0],["2006-06-15",2.927,3.0743,2.927,3.0698,1449900.0],["2006-06-16",3.0698,3.0698,2.9863,2.9998,848250.0],["2006-06-19",3.0132,3.077,2.9764,3.077,929700.0],["2006-06-20",3.0976,3.1012,2.9827,2.9827,747450.0],["2006-06-21",2.9674,3.0752,2.9378,3.0357,567900.0],["2006-06-22",3.033,3.0393,2.9558,3.0033,279900.0],["2006-06-23",3.0078,3.0572,2.927,3.0168,405450.0],["2006-06-26",3.0249,3.0375,2.9809,2.9989,493200.0],["2006-06-27",2.9989,3.0024,2.9001,2.9118,657450.0],["2006-06-28",2.9288,3.0895,2.9046,3.0734,886050.0],["2006-06-29",3.0958,3.1964,3.094,3.1775,895950.0],["2006-06-30",3.1865,3.1865,3.1057,3.147,1196100.0],["2006-07-03",3.1425,3.1964,3.1219,3.1784,359100.0],["2006-07-05",3.1784,3.1784,3.0617,3.1066,470250.0],["2006-07-06",3.1066,3.1434,3.0797,3.1335,435150.0],["2006-07-07",3.129,3.129,3.0348,3.0536,588600.0],["2006-07-10",3.0446,3.0446,2.9567,2.9719,624600.0],["2006-07-11",2.9638,2.9674,2.936,2.9522,630000.0],["2006-07-12",2.9647,2.9647,2.9216,2.954,925200.0],["2006-07-13",2.945,3.0016,2.8974,2.9558,484200.0],["2006-07-14",2.9558,3.0231,2.8947,2.9791,616050.0],["2006-07-17",2.9629,2.9998,2.945,2.9674,585450.0],["2006-07-18",3.367,3.5241,3.2601,3.5232,4354650.0],["2006-07-19",3.5232,3.6148,3.4747,3.578,1606050.0],["2006-07-20",3.6184,3.6588,3.5492,3.5932,1026450.0],["2006-07-21",3.5932,3.6058,3.5178,3.5403,615150.0],["2006-07-24",3.551,3.7073,3.5501,3.6767,1000350.0],["2006-07-25",3.6363,3.7037,3.5914,3.639,724950.0],["2006-07-26",3.6354,3.771,3.5555,3.7441,616950.0],["2006-07-27",3.7351,3.736,3.5717,3.5959,504900.0],["2006-07-28",3.6139,3.789,3.5914,3.7719,487800.0],["2006-07-31",3.762,3.7755,3.701,3.701,352800.0],["2006-08-01",3.7019,3.7306,3.6408,3.6678,297000.0],["2006-08-02",3.6498,3.7342,3.6363,3.6767,209700.0],["2006-08-03",3.6767,3.6974,3.6139,3.6534,533700.0],["2006-08-04",3.6992,3.762,3.551,3.595,274050.0],["2006-08-07",3.6085,3.6462,3.5735,3.6094,164700.0],["2006-08-08",3.6318,3.6345,3.4882,3.4882,231750.0],["2006-08-09",3.4927,3.534,3.4119,3.5017,352800.0],["2006-08-10",3.6714,3.8428,3.648,3.7531,2263500.0],["2006-08-11",3.7755,3.8518,3.7522,3.7863,733050.0],["2006-08-14",3.7953,4.0844,3.7944,3.9506,1078200.0],["2006-08-15",3.9461,4.0942,3.9039,4.0718,2015550.0],["2006-08-16",4.0628,4.0628,3.8608,3.8734,555300.0],["2006-08-17",3.8734,4.0206,3.859,3.9425,669600.0],["2006-08-18",3.9551,4.026,3.9066,4.0081,495450.0],["2006-08-21",4.026,4.0305,3.9299,3.956,252000.0],["2006-08-22",3.956,4.0215,3.9524,3.9865,261900.0],["2006-08-23",3.9955,4.0224,3.8725,3.956,232650.0],["2006-08-24",3.9506,3.9739,3.8662,3.9299,174600.0],["2006-08-25",3.8877,3.9703,3.8877,3.956,239850.0],["2006-08-28",3.9506,4.0619,3.9506,4.0565,398250.0],["2006-08-29",4.0565,4.0844,3.9964,4.0529,600300.0],["2006-08-30",4.0691,4.1347,3.9946,4.0799,302400.0],["2006-08-31",4.1014,4.1688,4.0107,4.0107,489600.0],["2006-09-01",4.0314,4.1472,4.0314,4.1212,428400.0],["2006-09-05",4.1436,4.1481,4.1086,4.132,292050.0],["2006-09-06",4.0853,4.1356,4.0287,4.0691,206550.0],["2006-09-07",4.0583,4.1194,4.0045,4.0125,421200.0],["2006-09-08",4.0,4.0574,3.9057,3.9398,325800.0],["2006-09-11",3.9201,3.9955,3.8833,3.9434,261000.0],["2006-09-12",3.9641,4.0583,3.9533,3.9937,485550.0],["2006-09-13",4.0116,4.0817,4.009,4.0529,270450.0],["2006-09-14",4.0494,4.0494,3.9569,3.9632,315000.0],["2006-09-15",3.9964,4.0691,3.9829,4.0556,609300.0],["2006-09-18",4.0556,4.0556,3.9443,3.9955,377100.0],["2006-09-19",3.9775,4.0583,3.9497,4.0377,196650.0],["2006-09-20",4.0045,4.088,3.771,4.0449,1987650.0],["2006-09-21",4.0449,4.0485,3.7935,3.8626,702000.0],["2006-09-22",3.8428,3.9335,3.7486,3.9272,792450.0],["2006-09-25",3.8635,3.9003,3.8258,3.8608,390150.0],["2006-09-26",3.8653,3.8653,3.7342,3.7674,465300.0],["2006-09-27",3.745,3.7584,3.6615,3.7207,600300.0],["2006-09-28",3.7441,3.8159,3.7423,3.7719,357300.0],["2006-09-29",3.7845,3.8482,3.762,3.7935,595350.0],["2006-10-02",3.7791,4.0283,3.7589,3.7993,521700.0],["2006-10-03",3.8006,3.8922,3.7602,3.8182,543600.0],["2006-10-04",3.8208,4.2087,3.8128,4.1347,648600.0],["2006-10-05",4.6249,4.7474,4.4,4.4309,2254800.0],["2006-10-06",4.4309,4.435,4.2437,4.4067,1149600.0],["2006-10-09",4.4202,4.532,4.3448,4.532,724200.0],["2006-10-10",4.5158,4.5602,4.4417,4.5225,333300.0],["2006-10-11",4.5791,4.7569,4.5549,4.7043,821400.0],["2006-10-12",4.7474,4.9454,4.7474,4.9144,992700.0],["2006-10-13",4.9427,4.9818,4.7542,4.765,700800.0],["2006-10-16",4.765,4.8269,4.7394,4.7744,596100.0],["2006-10-17",4.7811,4.9818,4.7299,4.7744,834600.0],["2006-10-18",4.808,4.9158,4.7838,4.8727,585600.0],["2006-10-19",4.8821,5.2727,4.8821,5.1501,1119600.0],["2006-10-20",5.1852,5.3131,4.9831,5.1313,1019100.0],["2006-10-23",5.1784,5.3481,5.138,5.2485,813300.0],["2006-10-24",5.2484,5.2484,5.0653,5.0895,537300.0],["2006-10-25",5.1043,5.1582,5.0357,5.1353,438000.0],["2006-10-26",5.1515,5.169,5.0774,5.1582,499200.0],["2006-10-27",5.1582,5.34,5.1111,5.1299,513000.0],["2006-10-30",5.1205,5.2471,5.1178,5.1447,404100.0],["2006-10-31",5.1313,5.1434,5.0639,5.1178,495900.0],["2006-11-01",5.1447,5.1501,5.0235,5.0262,410700.0],["2006-11-02",4.9158,5.0235,4.8552,4.9697,489600.0],["2006-11-03",4.9697,5.0491,4.9414,5.0289,248100.0],["2006-11-06",5.0639,5.1528,5.0383,5.0572,330600.0],["2006-11-07",5.0572,5.2633,5.0384,5.2538,588900.0],["2006-11-08",5.2269,5.3616,5.2215,5.3198,690000.0],["2006-11-09",5.037,5.3939,4.967,5.2431,1401900.0],["2006-11-10",5.2619,5.4074,5.2552,5.3872,708900.0],["2006-11-13",5.3872,5.4276,5.2404,5.2754,930300.0],["2006-11-14",5.2727,5.274,5.1461,5.2525,628800.0],["2006-11-15",5.2188,5.3589,5.2161,5.336,583500.0],["2006-11-16",5.3158,5.367,5.2592,5.2915,893400.0],["2006-11-17",5.2915,5.2915,5.2256,5.2458,503700.0],["2006-11-20",5.2592,5.2713,5.1851,5.2646,439800.0],["2006-11-21",5.2781,5.2915,5.2148,5.2835,687000.0],["2006-11-22",5.2835,5.3091,5.2404,5.2862,222900.0],["2006-11-24",5.2754,5.3064,5.2525,5.305,108000.0],["2006-11-27",5.2754,5.2767,5.0666,5.1111,2293500.0],["2006-11-28",5.1016,5.1016,4.9751,5.072,589500.0],["2006-11-29",5.1178,5.1582,4.9508,4.9899,518100.0],["2006-11-30",4.9225,5.1057,4.9158,5.0586,893700.0],["2006-12-01",5.0639,5.0666,4.8592,5.0383,742500.0],["2006-12-04",5.0639,5.1851,5.0545,5.1501,598500.0],["2006-12-05",5.1784,5.2525,5.1784,5.2067,507600.0],["2006-12-06",5.1905,5.2296,5.1421,5.1717,246900.0],["2006-12-07",5.1946,5.1946,5.0303,5.0532,306000.0],["2006-12-08",5.037,5.2121,4.8767,5.0922,700500.0],["2006-12-11",5.0788,5.169,5.0707,5.1151,303300.0],["2006-12-12",5.1151,5.1151,4.9306,4.9791,892200.0],["2006-12-13",4.9831,5.0599,4.9535,5.0087,605100.0],["2006-12-14",5.0168,5.0828,4.9764,4.9993,389400.0],["2006-12-15",5.0006,5.0626,4.9441,4.971,383400.0],["2006-12-18",4.9562,4.9777,4.835,4.8579,429600.0],["2006-12-19",4.8283,4.9158,4.7676,4.7676,593400.0],["2006-12-20",4.7138,4.7138,4.5629,4.6101,1140600.0],["2006-12-21",4.6437,4.9023,4.6437,4.8902,755400.0],["2006-12-22",4.9023,5.1178,4.8619,5.1043,994500.0],["2006-12-26",5.1043,5.1474,4.9966,5.0814,424800.0],["2006-12-27",5.0734,5.208,5.037,5.2027,437400.0],["2006-12-28",5.1919,5.2054,5.0464,5.0572,492000.0],["2006-12-29",5.0639,5.1811,5.0101,5.0532,591900.0],["2007-01-03",5.0559,5.4195,5.0451,5.1717,1064400.0],["2007-01-04",5.1717,5.3777,5.0949,5.266,663000.0],["2007-01-05",5.2458,5.2458,5.0464,5.0599,472500.0],["2007-01-08",5.0464,5.1474,4.9602,5.1178,464400.0],["2007-01-09",5.1272,5.1272,4.9737,5.0814,238800.0],["2007-01-10",5.068,5.0734,4.9831,5.0451,290700.0],["2007-01-11",5.0653,5.3293,5.0626,5.1784,1105800.0],["2007-01-12",5.1865,5.3427,5.1865,5.2983,540600.0],["2007-01-16",5.3252,5.5367,5.3023,5.5367,1334700.0],["2007-01-17",5.5636,5.7037,5.5192,5.5447,891900.0],["2007-01-18",5.5461,5.6377,5.4949,5.5555,858300.0],["2007-01-19",5.5555,5.6309,5.4949,5.6161,551400.0],["2007-01-22",5.6161,5.6565,5.5016,5.5259,505800.0],["2007-01-23",5.5353,5.7535,5.499,5.7117,676800.0],["2007-01-24",5.7117,5.7791,5.635,5.666,335400.0],["2007-01-25",5.6673,5.701,5.4222,5.4518,796500.0],["2007-01-26",5.4532,5.4532,5.3373,5.4006,600000.0],["2007-01-29",5.4006,5.5623,5.4006,5.4949,497100.0],["2007-01-30",5.5218,5.7158,5.4855,5.6996,979500.0],["2007-01-31",5.7023,5.9488,5.6862,5.9016,1419300.0],["2007-02-01",5.9245,6.039,5.8895,5.9232,505200.0],["2007-02-02",5.9259,5.9259,5.7872,5.8289,600900.0],["2007-02-05",5.8397,5.8532,5.7791,5.806,395400.0],["2007-02-06",5.8101,6.0134,5.8033,6.004,596700.0],["2007-02-07",6.0269,6.1495,5.9703,6.1171,603900.0],["2007-02-08",6.1319,6.6047,6.1319,6.4269,1680900.0],["2007-02-09",6.4269,6.4781,6.2397,6.2949,531300.0],["2007-02-12",6.303,6.3703,6.241,6.2936,334200.0],["2007-02-13",6.3259,6.3892,6.2801,6.3892,276900.0],["2007-02-14",6.3973,6.4417,6.3313,6.3447,501300.0],["2007-02-15",6.3636,6.4134,6.1293,6.175,879300.0],["2007-02-16",6.175,6.3124,6.1454,6.3057,354300.0],["2007-02-20",6.4781,7.0437,6.3771,6.3838,2089800.0],["2007-02-21",6.3851,6.7771,6.3622,6.734,1638000.0],["2007-02-22",6.7649,6.8309,6.707,6.7205,1255500.0],["2007-02-23",6.7245,6.7245,6.4996,6.5117,717300.0],["2007-02-26",6.5993,6.6424,6.3878,6.5589,639600.0],["2007-02-27",6.3299,6.5818,6.1252,6.3165,1507800.0],["2007-02-28",6.2895,6.3016,5.9622,6.3016,1771800.0],["2007-03-01",6.3016,6.4619,6.1952,6.3407,914700.0],["2007-03-02",6.3905,6.4,6.2141,6.2235,670500.0],["2007-03-05",6.2222,6.2841,6.1158,6.1468,700500.0],["2007-03-06",6.1804,6.3542,6.1804,6.3016,514800.0],["2007-03-07",6.2963,6.3218,6.2545,6.2909,661500.0],["2007-03-08",6.3434,6.4511,6.3057,6.4296,706800.0],["2007-03-09",6.4633,6.5872,6.3299,6.3838,432900.0],["2007-03-12",6.4175,6.4444,6.2356,6.2505,501600.0],["2007-03-13",6.2505,6.3703,5.8128,6.0175,1119300.0],["2007-03-14",6.0404,6.1198,5.7104,6.0956,583800.0],["2007-03-15",6.0821,6.1521,6.004,6.0511,374100.0],["2007-03-16",6.0498,6.0498,5.8693,5.9434,878100.0],["2007-03-19",5.9569,6.039,5.8155,5.9245,810300.0],["2007-03-20",6.0633,6.1521,5.9798,6.0686,7782000.0],["2007-03-21",6.066,6.1952,6.066,6.1818,863100.0],["2007-03-22",6.1656,6.3461,6.1616,6.3191,966000.0],["2007-03-23",6.3528,6.734,6.1306,6.2599,1037400.0],["2007-03-26",6.2518,6.2612,6.1104,6.1791,809700.0],["2007-03-27",6.1602,6.1602,5.8989,5.9798,1099500.0],["2007-03-28",5.9394,6.1818,5.9124,5.9784,1137300.0],["2007-03-29",6.0417,6.0552,5.9016,5.9394,863100.0],["2007-03-30",6.1279,6.3138,6.0686,6.1037,2156700.0],["2007-04-02",6.0471,6.2909,5.8518,6.2249,1230300.0],["2007-04-03",6.2356,6.3111,6.2343,6.2774,625500.0],["2007-04-04",6.2976,6.3286,6.1777,6.2181,469800.0],["2007-04-05",6.2518,6.3259,6.1952,6.303,455400.0],["2007-04-09",6.3892,6.5683,6.3676,6.5373,1113600.0],["2007-04-10",6.5589,6.5845,6.4929,6.5279,529500.0],["2007-04-11",6.5252,6.5346,6.4538,6.5131,543000.0],["2007-04-12",6.4915,6.6666,6.4848,6.6666,651600.0],["2007-04-13",6.7205,6.8188,6.6639,6.734,982800.0],["2007-04-16",6.7946,6.8323,6.7407,6.7986,530400.0],["2007-04-17",6.8309,6.9225,6.7905,6.8888,617100.0],["2007-04-18",6.8888,6.8902,6.6936,6.7353,467100.0],["2007-04-19",6.5683,6.7622,5.9151,6.6451,981600.0],["2007-04-20",6.8148,6.8404,6.6128,6.734,703500.0],["2007-04-23",6.734,6.7798,6.6989,6.7205,650400.0],["2007-04-24",6.7407,6.7474,6.5535,6.5697,1132500.0],["2007-04-25",6.5791,6.7057,6.5697,6.6451,1085700.0],["2007-04-26",6.835,6.835,6.4619,6.769,1780200.0],["2007-04-27",6.7555,6.8969,6.6666,6.8956,832500.0],["2007-04-30",6.8821,6.9858,6.8215,6.8956,1421700.0],["2007-05-01",7.0963,7.2323,6.8983,7.0208,1650600.0],["2007-05-02",7.037,7.1501,7.0276,7.1447,1290600.0],["2007-05-03",7.1488,7.1744,6.9629,7.1407,1145700.0],["2007-05-04",7.1313,7.1461,7.0303,7.0747,1131600.0],["2007-05-07",7.0949,7.1851,7.0545,7.1569,675600.0],["2007-05-08",7.138,7.138,6.9441,7.0828,804300.0],["2007-05-09",7.0734,7.1084,6.8794,6.9346,663000.0],["2007-05-10",6.901,6.9158,6.7259,6.7905,1043700.0],["2007-05-11",6.8417,6.8915,6.7892,6.8888,451800.0],["2007-05-14",6.8983,6.8983,6.676,6.7016,1029300.0],["2007-05-15",6.7205,6.8107,6.6222,6.7138,838500.0],["2007-05-16",6.7245,6.7407,6.5656,6.6801,453900.0],["2007-05-17",6.6545,6.6734,6.5481,6.6006,377100.0],["2007-05-18",6.6006,6.7461,6.5831,6.7245,870300.0],["2007-05-21",6.7811,6.9064,6.7811,6.8754,1171800.0],["2007-05-22",6.8754,7.1636,6.7676,7.1488,1181100.0],["2007-05-23",7.1569,7.2094,7.1165,7.169,1104300.0],["2007-05-24",7.1353,7.2242,7.0828,7.1205,1161300.0],["2007-05-25",7.1353,7.1649,7.103,7.1245,527400.0],["2007-05-29",7.2053,7.2969,7.1744,7.2781,1516800.0],["2007-05-30",7.1919,7.4626,7.1528,7.4397,791100.0],["2007-05-31",7.4747,7.5771,7.3144,7.34,994200.0],["2007-06-01",7.6013,7.6094,7.3616,7.4962,1051950.0],["2007-06-04",7.4962,7.7467,7.4074,7.7225,1083900.0],["2007-06-05",7.7225,7.8464,7.5663,7.7548,1184850.0],["2007-06-06",7.7656,7.8033,7.5717,7.7575,828600.0],["2007-06-07",7.7306,7.841,7.6767,7.7494,924000.0],["2007-06-08",7.7467,7.841,7.6848,7.8195,626250.0],["2007-06-11",7.8276,7.8653,7.7414,7.7845,604650.0],["2007-06-12",7.7548,7.7548,7.3993,7.4585,954900.0],["2007-06-13",7.4693,7.507,7.3831,7.437,715800.0],["2007-06-14",7.4612,7.6848,7.4154,7.5878,732000.0],["2007-06-15",7.7925,7.7925,7.5151,7.7198,946800.0],["2007-06-18",7.7306,7.7468,7.604,7.6255,549150.0],["2007-06-19",7.6094,7.6094,7.4612,7.5797,534900.0],["2007-06-20",7.5959,7.6444,7.4532,7.5178,525450.0],["2007-06-21",7.5043,7.6471,7.3373,7.6363,436050.0],["2007-06-22",7.6767,7.9191,7.5932,7.8222,1438650.0],["2007-06-25",7.8787,7.9757,7.7979,7.8895,934650.0],["2007-06-26",7.9461,7.9999,7.8329,7.8787,804000.0],["2007-06-27",7.876,7.876,7.542,7.771,1058100.0],["2007-06-28",7.8437,7.938,7.8033,7.8787,502350.0],["2007-06-29",7.8518,7.9137,7.8114,7.8383,673050.0],["2007-07-02",7.8491,8.0565,7.8141,7.9542,924750.0],["2007-07-03",7.9542,8.035,7.9272,8.0026,440700.0],["2007-07-05",7.9649,7.9946,7.7414,7.7952,756000.0],["2007-07-06",7.7845,7.9326,7.7629,7.8707,491550.0],["2007-07-09",7.8707,7.903,7.7737,7.8787,1188900.0],["2007-07-10",7.8518,8.0888,7.7117,7.7198,739350.0],["2007-07-11",7.7144,7.7171,7.4181,7.4424,883650.0],["2007-07-12",7.472,7.4909,7.3508,7.4747,1089000.0],["2007-07-13",7.4343,7.4558,7.3535,7.4505,762750.0],["2007-07-16",7.4343,7.5151,7.3508,7.3885,782250.0],["2007-07-17",7.3804,7.3804,7.1084,7.2484,1429050.0],["2007-07-18",7.2026,7.3696,7.1461,7.3696,1178400.0],["2007-07-19",7.4289,7.4289,7.2,7.3104,472500.0],["2007-07-20",7.2942,7.375,7.1649,7.2188,1730850.0],["2007-07-23",7.2242,7.2861,7.1892,7.2188,885000.0],["2007-07-24",7.1111,7.3562,6.8686,7.1515,1182900.0],["2007-07-25",7.2188,7.5959,7.1488,7.5636,1793400.0],["2007-07-26",7.4424,7.701,7.3158,7.5851,1499700.0],["2007-07-27",7.5043,7.7872,7.2835,7.5771,1866300.0],["2007-07-30",7.542,7.6659,7.3993,7.6148,894150.0],["2007-07-31",7.6875,7.7494,7.4101,7.4505,1147200.0],["2007-08-01",7.3616,7.7602,7.2727,7.7144,1206600.0],["2007-08-02",7.7441,8.0026,7.5582,7.9191,1053900.0],["2007-08-03",7.9461,7.9461,7.6282,7.6606,1072050.0],["2007-08-06",7.6659,7.8141,7.437,7.6067,1137150.0],["2007-08-07",7.2377,7.6148,7.2323,7.5878,2013750.0],["2007-08-08",7.402,8.4848,7.402,8.3043,3504750.0],["2007-08-09",8.1858,8.7542,8.0323,8.6706,3448200.0],["2007-08-10",8.4929,8.7838,8.0942,8.3932,2126400.0],["2007-08-13",8.5629,8.571,7.9461,8.008,1157850.0],["2007-08-14",8.008,8.0134,7.5797,7.604,1024800.0],["2007-08-15",7.6202,7.8033,7.437,7.4612,891600.0],["2007-08-16",7.4936,7.6713,7.2431,7.472,1757850.0],["2007-08-17",7.806,8.1643,7.4235,8.0242,1237800.0],["2007-08-20",8.0754,8.3366,8.0269,8.1077,576900.0],["2007-08-21",8.0942,8.4498,8.0134,8.2127,647400.0],["2007-08-22",8.3097,8.5414,8.2289,8.2855,534300.0],["2007-08-23",8.3663,8.4148,7.9568,8.1158,698700.0],["2007-08-24",8.1346,8.1346,7.9488,8.0808,524100.0],["2007-08-27",8.07,8.0942,7.9892,8.043,319050.0],["2007-08-28",7.9757,8.0403,7.7063,7.7198,468300.0],["2007-08-29",7.7494,7.9542,7.6929,7.9218,609450.0],["2007-08-30",7.8114,7.9461,7.7575,7.8383,498750.0],["2007-08-31",7.9461,8.0673,7.876,8.0188,507450.0],["2007-09-04",7.9999,8.0269,7.8976,8.0026,755550.0],["2007-09-05",7.8653,8.0808,7.8545,8.0269,583650.0],["2007-09-06",8.0377,8.0808,7.8787,8.008,409650.0],["2007-09-07",7.8518,7.9191,7.7252,7.8545,599400.0],["2007-09-10",7.8787,8.0269,7.7441,7.9164,688800.0],["2007-09-11",7.9865,8.1993,7.9488,8.1616,624300.0],["2007-09-12",8.1669,8.3178,8.1292,8.2585,552000.0],["2007-09-13",8.3151,8.4013,8.1723,8.2585,516150.0],["2007-09-14",8.1481,8.5414,8.1265,8.342,545700.0],["2007-09-17",8.334,8.3636,8.1077,8.21,776100.0],["2007-09-18",8.2585,8.676,8.2181,8.676,981150.0],["2007-09-19",8.7972,8.87,8.5467,8.6329,615600.0],["2007-09-20",8.6437,8.6814,8.4525,8.5898,800550.0],["2007-09-21",8.6706,8.6814,8.3151,8.4175,991050.0],["2007-09-24",8.3986,8.4175,8.1562,8.2909,590250.0],["2007-09-25",8.2504,8.2666,8.0134,8.1669,515100.0],["2007-09-26",8.237,8.4606,7.9164,8.0834,889200.0],["2007-09-27",8.1346,8.3313,8.0673,8.1373,932550.0],["2007-09-28",8.1589,8.3043,7.9272,7.9757,817050.0],["2007-10-01",8.0053,8.2235,7.8141,8.0727,818250.0],["2007-10-02",8.0673,8.07,7.6902,7.8383,1324800.0],["2007-10-03",7.7845,7.9676,7.7279,7.938,697200.0],["2007-10-04",7.9542,8.1616,7.8841,8.0377,785700.0],["2007-10-05",8.0484,8.0484,7.033,7.6875,5018700.0],["2007-10-08",7.7441,7.9272,7.6902,7.771,909600.0],["2007-10-09",7.7925,7.7925,7.5932,7.6767,699150.0],["2007-10-10",7.6309,7.9568,7.6255,7.7979,561150.0],["2007-10-11",7.8222,7.9946,7.5447,7.6067,526350.0],["2007-10-12",7.6309,7.8922,7.6309,7.7144,368100.0],["2007-10-15",7.6902,7.938,7.6902,7.938,653100.0],["2007-10-16",7.9003,8.2424,7.8949,8.1589,682950.0],["2007-10-17",8.3178,8.4013,8.105,8.4013,675000.0],["2007-10-18",8.3501,8.3501,8.1265,8.1966,400350.0],["2007-10-19",8.1643,8.2047,7.8491,7.9084,565500.0],["2007-10-22",7.7979,8.1669,7.7764,8.1104,424650.0],["2007-10-23",8.1723,8.369,8.0242,8.3151,426450.0],["2007-10-24",8.2747,8.3501,8.0323,8.3259,574650.0],["2007-10-25",8.3636,8.4498,8.2774,8.4309,563100.0],["2007-10-26",8.4605,8.4632,8.202,8.3366,819300.0],["2007-10-29",8.3501,8.5467,8.2478,8.4686,1036200.0],["2007-10-30",8.4201,8.5925,8.3582,8.439,617400.0],["2007-10-31",8.4175,8.5925,8.3205,8.5198,856800.0],["2007-11-01",8.307,8.4767,8.2235,8.4067,638250.0],["2007-11-02",8.6114,8.6141,8.3797,8.5063,770100.0],["2007-11-05",8.237,8.2693,7.9164,8.0188,1308600.0],["2007-11-06",7.9461,7.9757,7.6175,7.8303,966300.0],["2007-11-07",7.709,7.7791,7.5205,7.5771,720150.0],["2007-11-08",7.6659,7.6767,7.3131,7.5824,817350.0],["2007-11-09",6.7555,7.0356,6.0606,7.0222,7044150.0],["2007-11-12",6.8067,7.0464,6.5535,6.7878,1661100.0],["2007-11-13",6.839,7.1569,6.8148,7.076,925800.0],["2007-11-14",7.1353,7.305,6.9548,7.2484,1452150.0],["2007-11-15",7.2,7.235,6.9198,7.068,1306350.0],["2007-11-16",7.0976,7.0976,6.7205,6.839,737100.0],["2007-11-19",6.8363,6.8363,6.5023,6.5858,1263300.0],["2007-11-20",6.5993,6.7097,6.4538,6.5266,845850.0],["2007-11-21",6.5023,6.5427,6.4404,6.4646,857550.0],["2007-11-23",6.4942,6.5535,6.4053,6.4323,367650.0],["2007-11-26",6.4269,6.4888,6.2006,6.2222,668550.0],["2007-11-27",6.2276,6.4404,6.1252,6.3838,1074450.0],["2007-11-28",6.3919,6.8202,6.3919,6.7851,999150.0],["2007-11-29",6.7555,6.8013,6.5777,6.5939,612600.0],["2007-11-30",6.6666,6.8713,6.602,6.8579,1195200.0],["2007-12-03",6.9494,6.9494,6.6666,6.7474,1674900.0],["2007-12-04",6.672,6.971,6.6666,6.9575,1043700.0],["2007-12-05",7.076,7.1595,6.936,7.0814,830700.0],["2007-12-06",7.0707,7.4235,7.0707,7.402,1122600.0],["2007-12-07",7.437,7.5178,7.2673,7.3373,515100.0],["2007-12-10",7.2808,7.3885,7.2107,7.2727,655200.0],["2007-12-11",7.2134,7.2861,6.9548,6.9925,956550.0],["2007-12-12",7.173,7.3427,7.0033,7.1676,777450.0],["2007-12-13",7.1191,7.1191,6.9575,7.103,579000.0],["2007-12-14",7.041,7.1595,6.9791,7.0033,597150.0],["2007-12-17",6.8983,7.0922,6.8983,6.9306,583650.0],["2007-12-18",7.0006,7.0868,6.874,7.0249,639150.0],["2007-12-19",7.041,7.3292,7.0033,7.1865,549300.0],["2007-12-20",7.2915,7.2915,7.0033,7.1676,588150.0],["2007-12-21",7.2942,7.3885,7.1892,7.2915,1064400.0],["2007-12-24",7.2996,7.4666,7.2188,7.4208,168750.0],["2007-12-26",7.4208,7.6013,7.2915,7.5932,554250.0],["2007-12-27",7.5905,7.7117,7.4558,7.4585,522750.0],["2007-12-28",7.542,7.7252,7.4585,7.6336,613650.0],["2007-12-31",7.5851,7.7198,7.4424,7.542,649650.0],["2008-01-02",7.5205,7.6767,7.4208,7.6067,749700.0],["2008-01-03",7.6067,7.7333,7.4693,7.5824,590100.0],["2008-01-04",7.4962,7.4962,7.1919,7.2053,630600.0],["2008-01-07",7.2053,7.4181,7.1245,7.3104,699150.0],["2008-01-08",7.3292,7.5124,7.1434,7.1569,459000.0],["2008-01-09",7.1542,7.3912,7.0734,7.3535,957450.0],["2008-01-10",7.2835,7.5151,7.1326,7.4343,813150.0],["2008-01-11",7.3912,7.6175,7.2404,7.3535,673650.0],["2008-01-14",7.4451,7.4882,7.208,7.2646,541950.0],["2008-01-15",7.138,7.2134,6.9899,7.1299,603000.0],["2008-01-16",7.0976,7.2269,6.9333,6.9791,1015200.0],["2008-01-17",6.9791,7.0437,6.8148,6.9494,1061400.0],["2008-01-18",6.8686,7.0545,6.6101,6.7501,1632600.0],["2008-01-22",6.4808,6.8255,6.3838,6.6181,962550.0],["2008-01-23",6.4646,6.7717,6.1683,6.7447,1963800.0],["2008-01-24",6.839,7.006,6.6316,6.7232,1166400.0],["2008-01-25",6.8336,6.9117,6.3084,6.6639,823950.0],["2008-01-28",6.7367,6.7932,5.9286,6.7232,538500.0],["2008-01-29",6.7501,6.7932,6.5427,6.6747,622050.0],["2008-01-30",6.6128,6.7124,6.4188,6.4619,978150.0],["2008-01-31",6.3542,6.5885,6.3245,6.4431,835800.0],["2008-02-01",6.4754,6.5697,6.2814,6.3973,1335000.0],["2008-02-04",6.3973,6.3973,6.268,6.3299,581100.0],["2008-02-05",6.2491,6.4107,6.1441,6.1575,949800.0],["2008-02-06",6.2006,6.2599,5.9663,6.0067,685500.0],["2008-02-07",6.0309,6.5858,6.0309,6.505,1019850.0],["2008-02-08",6.5239,6.6612,6.4,6.4673,589800.0],["2008-02-11",6.4565,6.567,6.3165,6.4107,478350.0],["2008-02-12",6.4107,6.6208,6.3434,6.4646,579600.0],["2008-02-13",6.8525,7.2592,6.734,6.8875,1233450.0],["2008-02-14",6.9171,6.9791,6.7393,6.7474,855750.0],["2008-02-15",6.734,6.9979,6.6855,6.9548,807000.0],["2008-02-19",7.0707,7.3427,7.068,7.1811,838950.0],["2008-02-20",7.1569,7.2619,7.0383,7.1595,619950.0],["2008-02-21",7.208,7.2511,6.9225,6.9764,426450.0],["2008-02-22",6.9764,6.9872,6.7798,6.936,442050.0],["2008-02-25",6.9521,7.033,6.839,7.0168,504150.0],["2008-02-26",6.9845,7.4801,6.9333,7.3723,776400.0],["2008-02-27",7.2754,7.5959,7.2754,7.2861,1071600.0],["2008-02-28",7.2592,7.4074,7.1084,7.3885,1445850.0],["2008-02-29",7.2888,7.4047,7.1272,7.1892,835950.0],["2008-03-03",7.1784,7.3077,7.0976,7.243,1047150.0],["2008-03-04",7.1811,7.2565,7.0168,7.1595,1135650.0],["2008-03-05",7.1973,7.2242,7.0518,7.2242,918450.0],["2008-03-06",7.1757,7.2592,6.9764,6.9872,1270200.0],["2008-03-07",6.8983,7.0626,6.8121,6.8821,426000.0],["2008-03-10",6.9198,6.9198,6.6047,6.6262,466200.0],["2008-03-11",6.8255,6.8579,6.6128,6.8579,619950.0],["2008-03-12",6.8956,7.1515,6.8444,6.9818,502950.0],["2008-03-13",6.8848,7.0626,6.7798,7.0195,314400.0],["2008-03-14",6.9952,7.1164,6.7393,6.8309,486750.0],["2008-03-17",6.6505,6.8525,6.575,6.7393,406800.0],["2008-03-18",6.8848,7.0006,6.5616,6.936,867000.0],["2008-03-19",7.0356,7.1946,6.8983,6.8983,371850.0],["2008-03-20",7.0087,7.2915,6.8013,7.2269,1130250.0],["2008-03-24",7.1784,7.6794,7.0976,7.5717,669900.0],["2008-03-25",7.5636,7.5636,7.3616,7.4558,524700.0],["2008-03-26",7.3885,7.5232,7.3643,7.4343,415950.0],["2008-03-27",7.4585,7.5178,7.2996,7.3643,438300.0],["2008-03-28",7.3346,7.6336,7.2808,7.4639,574950.0],["2008-03-31",7.5043,7.841,7.3966,7.6606,791100.0],["2008-04-01",7.7845,7.8976,7.6498,7.7979,695400.0],["2008-04-02",7.8114,7.8383,7.6175,7.6632,420900.0],["2008-04-03",7.5797,7.6148,7.4855,7.542,465450.0],["2008-04-04",7.6067,7.7225,7.4855,7.6255,361800.0],["2008-04-07",7.7117,7.9407,7.6794,7.8033,331950.0],["2008-04-08",7.7252,7.7467,7.5178,7.5744,361200.0],["2008-04-09",7.5986,7.6471,7.2673,7.3454,447000.0],["2008-04-10",7.3266,7.5528,7.2646,7.542,403050.0],["2008-04-11",7.4262,7.4962,7.2323,7.2484,403650.0],["2008-04-14",7.2323,7.507,7.1488,7.3185,333450.0],["2008-04-15",7.3454,7.5771,7.3212,7.5771,442800.0],["2008-04-16",7.6632,7.7494,7.5663,7.7037,514800.0],["2008-04-17",7.6848,7.7952,7.604,7.6444,283050.0],["2008-04-18",7.771,7.8249,7.6767,7.7279,341400.0],["2008-04-21",7.6363,7.7872,7.5663,7.6417,270600.0],["2008-04-22",7.569,7.5905,7.041,7.3831,868050.0],["2008-04-23",7.4235,7.4936,7.3023,7.4154,374550.0],["2008-04-24",7.4882,7.6094,7.2592,7.5474,310050.0],["2008-04-25",7.5959,7.6013,7.27,7.4774,396600.0],["2008-04-28",7.4666,7.542,7.4047,7.5259,487350.0],["2008-04-29",7.534,7.534,7.2323,7.375,655800.0],["2008-04-30",7.4478,7.5286,7.0868,7.1245,1151250.0],["2008-05-01",7.3131,7.542,7.2484,7.5124,1113600.0],["2008-05-02",7.5555,7.5555,7.1515,7.208,797850.0],["2008-05-05",7.1622,7.1676,6.8336,6.9494,1076550.0],["2008-05-06",6.9494,7.041,6.8686,6.9414,691200.0],["2008-05-07",6.936,6.9683,6.6235,6.7178,1048200.0],["2008-05-08",6.7313,6.8659,6.567,6.6963,1378050.0],["2008-05-09",6.6532,6.6612,6.4215,6.4942,1268550.0],["2008-05-12",6.4942,6.6397,6.4323,6.6262,951000.0],["2008-05-13",6.6397,6.7528,6.6397,6.7259,712800.0],["2008-05-14",6.7393,6.7501,6.4835,6.4835,1071450.0],["2008-05-15",6.4511,6.47,6.2707,6.3569,2403150.0],["2008-05-16",6.3299,6.3299,6.1414,6.2437,1848600.0],["2008-05-19",6.2168,6.4296,6.1818,6.338,1390200.0],["2008-05-20",6.2868,6.3919,6.1872,6.268,765450.0],["2008-05-21",6.2976,6.3811,6.1872,6.2949,970500.0],["2008-05-22",6.303,6.5239,6.2599,6.3111,1111050.0],["2008-05-23",6.2626,6.2949,6.136,6.2626,649650.0],["2008-05-27",6.2814,6.3084,6.1521,6.1899,533250.0],["2008-05-28",6.2033,6.2356,6.0121,6.2195,1652100.0],["2008-05-29",6.1952,6.3218,6.1952,6.2464,533700.0],["2008-05-30",6.2599,6.2599,6.1064,6.1926,1104300.0],["2008-06-02",6.2222,6.2868,6.1333,6.2249,844200.0],["2008-06-03",6.241,6.3784,6.1952,6.3084,1833150.0],["2008-06-04",6.2518,6.3596,6.206,6.2707,660150.0],["2008-06-05",6.2787,6.3919,6.2572,6.3138,893850.0],["2008-06-06",6.2464,6.2895,6.1198,6.2006,952050.0],["2008-06-09",6.2249,6.2383,6.0902,6.1602,536250.0],["2008-06-10",6.1387,6.2761,6.1091,6.206,1016100.0],["2008-06-11",6.1952,6.2276,6.0713,6.0767,573300.0],["2008-06-12",6.1414,6.2303,6.0794,6.1333,466950.0],["2008-06-13",6.1952,6.233,6.1548,6.233,500400.0],["2008-06-16",6.1925,6.2249,6.0579,6.2114,344250.0],["2008-06-17",6.2195,6.2814,6.1306,6.2222,234300.0],["2008-06-18",6.2168,6.3245,6.1952,6.2114,409350.0],["2008-06-19",6.2114,6.3488,6.1818,6.3245,281400.0],["2008-06-20",6.2976,6.3542,6.0875,6.1952,817050.0],["2008-06-23",6.2195,6.2491,6.1306,6.1656,439950.0],["2008-06-24",6.1117,6.1737,6.004,6.0875,378600.0],["2008-06-25",6.0767,6.268,6.0767,6.2033,560250.0],["2008-06-26",6.1495,6.1764,6.0606,6.101,538950.0],["2008-06-27",6.0821,6.1306,5.9528,6.0417,906900.0],["2008-06-30",6.0309,6.1252,5.9043,6.0606,543450.0],["2008-07-01",6.0067,6.2841,5.9528,6.2626,1011150.0],["2008-07-02",6.2518,6.2787,6.0821,6.1468,942000.0],["2008-07-03",6.1521,6.7313,6.0175,6.2087,713250.0],["2008-07-07",6.2572,6.3973,6.171,6.1899,769800.0],["2008-07-08",6.1979,6.2976,6.1144,6.2761,507450.0],["2008-07-09",6.2653,6.3084,6.0606,6.0633,598050.0],["2008-07-10",6.0444,6.0794,5.9016,6.0229,1108500.0],["2008-07-11",5.9286,6.0902,5.8424,6.0606,1288800.0],["2008-07-14",6.1144,6.2707,6.0309,6.1279,1265100.0],["2008-07-15",6.0471,6.171,5.9905,6.0121,706800.0],["2008-07-16",6.0471,6.2141,5.9717,6.1629,598350.0],["2008-07-17",6.1764,6.233,6.0875,6.1656,946800.0],["2008-07-18",6.1872,6.2168,6.0363,6.1952,710700.0],["2008-07-21",6.2222,6.2437,6.1521,6.2087,843750.0],["2008-07-22",6.1899,6.3488,6.1414,6.3165,673650.0],["2008-07-23",6.3515,6.5266,6.2868,6.4673,793350.0],["2008-07-24",6.5266,6.5535,6.3811,6.4107,612300.0],["2008-07-25",6.4781,6.6208,6.4404,6.5104,381150.0],["2008-07-28",6.505,6.5292,6.4027,6.4215,376500.0],["2008-07-29",6.4511,6.602,6.4053,6.5158,506850.0],["2008-07-30",6.5562,6.734,6.5104,6.6208,316050.0],["2008-07-31",6.5266,6.6424,6.4377,6.4754,684900.0],["2008-08-01",6.5266,6.5266,6.3057,6.3676,1006650.0],["2008-08-04",6.4107,6.4107,6.1845,6.2437,522300.0],["2008-08-05",6.2922,6.3838,6.1791,6.1952,832200.0],["2008-08-06",6.1548,6.1979,6.0902,6.1683,888600.0],["2008-08-07",5.5165,5.8181,4.8485,5.0909,7951800.0],["2008-08-08",5.1151,5.433,5.0532,5.3333,3783600.0],["2008-08-11",5.3333,5.8639,5.2956,5.8424,3835350.0],["2008-08-12",5.8154,5.8585,5.74,5.8316,736350.0],["2008-08-13",5.8316,6.0848,5.8235,6.0633,1178550.0],["2008-08-14",6.0417,6.2087,6.0336,6.1414,659700.0],["2008-08-15",6.1575,6.1575,6.0471,6.1468,984000.0],["2008-08-18",6.1548,6.1764,6.0956,6.1198,766350.0],["2008-08-19",6.2033,6.2033,6.0525,6.0902,657000.0],["2008-08-20",6.1252,6.1387,6.0282,6.0821,1256100.0],["2008-08-21",6.0363,6.1333,6.0067,6.039,1535400.0],["2008-08-22",6.0686,6.1548,5.9932,6.1171,718800.0],["2008-08-25",6.0848,6.101,5.9124,5.9825,599700.0],["2008-08-26",5.9878,6.0498,5.8936,5.9394,424650.0],["2008-08-27",5.9313,5.9717,5.8828,5.9232,611700.0],["2008-08-28",5.9394,6.0444,5.9394,6.0148,788250.0],["2008-08-29",5.9744,5.9771,5.8181,5.9609,790650.0],["2008-09-02",6.0282,6.1926,5.9878,6.0309,839250.0],["2008-09-03",6.0552,6.1521,5.9582,6.136,446550.0],["2008-09-04",6.1064,6.1521,6.0067,6.0363,411600.0],["2008-09-05",6.0498,6.2734,6.0417,6.2087,655650.0],["2008-09-08",6.4431,6.4727,6.1845,6.4484,883350.0],["2008-09-09",6.4619,6.6128,6.4215,6.4323,999900.0],["2008-09-10",6.4673,6.5508,6.3488,6.4161,590250.0],["2008-09-11",6.3757,6.4754,6.2545,6.4161,774450.0],["2008-09-12",6.3515,6.5939,6.3515,6.5319,392550.0],["2008-09-15",6.3649,6.5777,6.3057,6.3515,681300.0],["2008-09-16",6.1952,6.6451,6.0686,6.6181,1151250.0],["2008-09-17",6.505,6.6666,6.3272,6.5185,1227300.0],["2008-09-18",6.6612,6.734,6.2006,6.5589,1709700.0],["2008-09-19",6.7016,7.2619,5.9825,6.4484,2728050.0],["2008-09-22",6.3326,6.3838,6.0067,6.0444,1395750.0],["2008-09-23",6.0336,6.1225,5.8936,5.9528,813000.0],["2008-09-24",5.9043,5.9474,5.6781,5.6915,952950.0],["2008-09-25",5.7104,5.837,5.6161,5.6808,1061100.0],["2008-09-26",5.6053,5.8936,5.6027,5.8774,909450.0],["2008-09-29",5.802,5.8235,5.4249,5.5003,802950.0],["2008-09-30",5.5488,5.5757,5.3279,5.4437,1578000.0],["2008-10-01",5.4033,5.4114,5.1636,5.3225,1325550.0],["2008-10-02",5.204,5.2875,5.0612,5.1663,1074000.0],["2008-10-03",5.2148,5.239,4.8942,4.9077,1014300.0],["2008-10-06",4.8538,4.8619,4.5602,4.8242,1266300.0],["2008-10-07",4.773,4.9508,4.4525,4.4794,928950.0],["2008-10-08",4.3528,4.7219,4.2101,4.4929,1453650.0],["2008-10-09",4.5602,4.5602,3.9353,3.9919,1084650.0],["2008-10-10",3.8357,4.1912,3.7064,3.9973,2271150.0],["2008-10-13",4.334,4.334,3.8491,3.9407,2080350.0],["2008-10-14",4.0431,4.0592,3.6552,3.7441,1702350.0],["2008-10-15",3.701,3.7118,3.4559,3.5044,1577400.0],["2008-10-16",3.5232,3.8572,3.4074,3.8518,1908000.0],["2008-10-17",3.7872,4.4067,3.7576,4.3097,2325900.0],["2008-10-20",4.369,4.6545,4.3097,4.3825,1297650.0],["2008-10-21",4.3663,4.4875,4.2801,4.369,1060950.0],["2008-10-22",4.2747,4.404,4.1077,4.2101,587700.0],["2008-10-23",4.2316,4.2774,3.9084,4.1373,618300.0],["2008-10-24",4.0107,4.0619,3.8437,3.8626,805950.0],["2008-10-27",3.8276,3.8922,3.6714,3.6714,741750.0],["2008-10-28",3.7279,3.9488,3.6498,3.9488,1316850.0],["2008-10-29",3.9542,4.2936,3.8841,4.1158,1759500.0],["2008-10-30",4.2532,4.5306,4.2262,4.4956,752400.0],["2008-10-31",4.4983,4.8,4.4175,4.7569,1176300.0],["2008-11-03",4.7946,4.9939,4.7084,4.7515,960450.0],["2008-11-04",4.8323,5.0343,4.7946,4.9023,1068600.0],["2008-11-05",4.8646,5.072,4.7353,4.773,683400.0],["2008-11-06",4.7326,4.7676,4.4821,4.5252,741900.0],["2008-11-07",4.5656,4.6384,4.3609,4.4498,593850.0],["2008-11-10",4.5306,4.5926,4.1912,4.2693,954750.0],["2008-11-11",4.237,4.2936,4.0996,4.14,1209150.0],["2008-11-12",4.0269,4.0969,3.8357,3.9623,1249350.0],["2008-11-13",3.9757,4.1643,3.806,4.1616,1518900.0],["2008-11-14",4.1185,4.1535,3.868,3.8761,690300.0],["2008-11-17",3.8626,3.9838,3.7629,3.8303,921600.0],["2008-11-18",3.833,3.9757,3.7414,3.938,1022700.0],["2008-11-19",3.9272,4.1562,3.8491,4.0458,1155150.0],["2008-11-20",4.1589,4.5791,4.1185,4.2235,4388100.0],["2008-11-21",4.3017,4.6707,4.2155,4.6276,9368700.0],["2008-11-24",4.6384,4.9831,4.536,4.9373,1603350.0],["2008-11-25",4.9697,5.0128,4.6518,4.8188,1063950.0],["2008-11-26",4.7515,5.0397,4.7003,5.0155,934050.0],["2008-11-28",4.9777,5.1986,4.9212,5.1986,312750.0],["2008-12-01",5.0936,5.0936,4.5549,4.5899,718050.0],["2008-12-02",4.6249,4.8458,4.5279,4.8404,993150.0],["2008-12-03",4.7138,4.9589,4.5926,4.7353,1208550.0],["2008-12-04",4.6788,4.7623,4.4713,4.5845,944550.0],["2008-12-05",4.5171,4.7569,4.3636,4.7272,532350.0],["2008-12-08",4.8404,4.9643,4.8054,4.9131,775800.0],["2008-12-09",4.8808,5.0855,4.8188,4.9508,937950.0],["2008-12-10",4.9293,5.1959,4.9077,5.0343,643950.0],["2008-12-11",4.9724,5.099,4.808,4.8781,631200.0],["2008-12-12",4.7973,5.0612,4.7676,5.0128,676500.0],["2008-12-15",5.0289,5.1097,4.7461,4.8592,733350.0],["2008-12-16",4.8054,5.2175,4.8054,5.1851,575400.0],["2008-12-17",5.1259,5.2606,5.0451,5.1178,855750.0],["2008-12-18",5.1259,5.2121,5.0047,5.1555,792150.0],["2008-12-19",5.2256,5.3845,5.1771,5.2148,1299900.0],["2008-12-22",5.2282,5.3144,4.606,4.7919,987900.0],["2008-12-23",4.808,4.975,4.7003,4.8511,544800.0],["2008-12-24",4.8404,4.9239,4.7542,4.9023,116100.0],["2008-12-26",4.9239,4.9724,4.8054,4.8835,356850.0],["2008-12-29",4.87,4.87,4.5225,4.606,848850.0],["2008-12-30",4.6249,4.7057,4.4929,4.6868,715350.0],["2008-12-31",4.7138,4.9239,4.6518,4.8565,833850.0],["2009-01-02",4.9131,5.1798,4.8646,5.0909,637800.0],["2009-01-05",5.0666,5.1986,5.0074,5.1205,375300.0],["2009-01-06",5.1771,5.2633,5.1259,5.1851,540150.0],["2009-01-07",5.1151,5.1151,4.8996,4.9966,628800.0],["2009-01-08",4.9643,5.0639,4.8485,5.0639,678450.0],["2009-01-09",5.0909,5.1528,4.8027,4.8404,1098000.0],["2009-01-12",4.8188,4.8808,4.6949,4.8,700800.0],["2009-01-13",4.7838,4.9212,4.7084,4.7784,857100.0],["2009-01-14",4.7057,4.7892,4.5171,4.5468,1084050.0],["2009-01-15",4.5441,4.773,4.4094,4.7542,684150.0],["2009-01-16",4.8,4.8,4.4929,4.6868,733500.0],["2009-01-20",4.6087,4.6168,4.2855,4.2963,597450.0],["2009-01-21",4.3421,4.5495,4.2936,4.536,621300.0],["2009-01-22",4.4336,4.5225,4.3017,4.4175,483900.0],["2009-01-23",4.2828,4.4148,4.2559,4.3043,544800.0],["2009-01-26",4.3124,4.369,4.1293,4.2208,960900.0],["2009-01-27",4.1724,4.2882,4.1266,4.1966,810900.0],["2009-01-28",4.2559,4.299,4.1293,4.1535,844050.0],["2009-01-29",4.1239,4.1562,4.0242,4.0269,628500.0],["2009-01-30",4.0754,4.1158,3.8815,3.9865,1155150.0],["2009-02-02",3.9488,4.0673,3.9461,4.0404,833850.0],["2009-02-03",4.0592,4.0916,3.8815,3.9272,619200.0],["2009-02-04",3.9299,4.1885,3.9057,4.1454,722850.0],["2009-02-05",4.1373,4.2936,4.0862,4.2451,712950.0],["2009-02-06",4.2208,4.6249,4.2208,4.5495,781500.0],["2009-02-09",4.5198,4.5791,4.2936,4.3474,645000.0],["2009-02-10",4.2828,4.2828,3.4424,3.666,4653150.0],["2009-02-11",3.666,3.9434,3.6498,3.9165,1339800.0],["2009-02-12",4.0404,4.0619,3.701,3.7279,2282250.0],["2009-02-13",3.7198,3.8707,3.6202,3.6202,1257000.0],["2009-02-17",3.3966,3.5501,3.3831,3.472,911400.0],["2009-02-18",3.7064,3.7118,3.4182,3.5663,554700.0],["2009-02-19",3.5448,3.6256,3.4774,3.499,638400.0],["2009-02-20",3.499,3.5367,3.305,3.3562,1002000.0],["2009-02-23",3.3724,3.4828,2.9576,3.0114,1675200.0],["2009-02-24",3.0895,3.3131,3.0114,3.2565,1210800.0],["2009-02-25",3.2323,3.3697,3.1488,3.2539,1136550.0],["2009-02-26",3.2835,3.332,3.1084,3.1596,538500.0],["2009-02-27",3.0976,3.2943,3.033,3.1838,1071600.0],["2009-03-02",3.1219,3.2673,3.0411,3.2296,1084050.0],["2009-03-03",3.2539,3.2943,3.1515,3.1784,993750.0],["2009-03-04",3.2027,3.4505,3.173,3.3104,1650450.0],["2009-03-05",3.2296,3.3023,3.103,3.1192,613500.0],["2009-03-06",3.1353,3.2027,3.068,3.165,605400.0],["2009-03-09",3.0788,3.2161,3.0464,3.0868,482400.0],["2009-03-10",3.1461,3.3266,3.0357,3.305,513000.0],["2009-03-11",3.2969,3.3993,3.1757,3.3697,457050.0],["2009-03-12",3.3643,3.5501,3.2889,3.5394,576750.0],["2009-03-13",3.5744,3.7171,3.534,3.6956,510150.0],["2009-03-16",3.7171,3.7683,3.5313,3.5475,575700.0],["2009-03-17",3.5555,3.7576,3.534,3.7441,394650.0],["2009-03-18",3.7387,3.771,3.6121,3.6902,689250.0],["2009-03-19",3.7198,3.8842,3.6767,3.8195,767400.0],["2009-03-20",3.8411,3.9919,3.8033,3.9299,844650.0],["2009-03-23",4.0188,4.272,3.9272,4.272,713250.0],["2009-03-24",4.2289,4.3124,4.1427,4.1589,558600.0],["2009-03-25",4.1993,4.3448,3.9757,4.1239,560550.0],["2009-03-26",4.1912,4.202,3.9569,4.0404,1039650.0],["2009-03-27",3.9865,3.9865,3.6687,3.6875,1131900.0],["2009-03-30",3.6094,3.7279,3.5017,3.5717,1319100.0],["2009-03-31",3.6013,3.6902,3.5151,3.569,1270950.0],["2009-04-01",3.5232,3.5555,3.4559,3.5178,1376550.0],["2009-04-02",3.5986,3.8006,3.5313,3.736,1063950.0],["2009-04-03",3.7333,3.9623,3.674,3.9488,554250.0],["2009-04-06",3.9138,3.9811,3.7872,3.903,990600.0],["2009-04-07",3.8626,3.9434,3.7522,3.8303,603900.0],["2009-04-08",3.8437,3.9165,3.7926,3.8491,432450.0],["2009-04-09",3.8545,4.105,3.8545,4.0485,810600.0],["2009-04-13",3.9838,4.0,3.8545,3.9353,824550.0],["2009-04-14",3.8707,4.0511,3.7926,3.9946,896400.0],["2009-04-15",3.973,4.0754,3.9057,4.0565,862650.0],["2009-04-16",4.07,4.2478,4.0161,4.1508,1108650.0],["2009-04-17",3.973,4.3582,3.973,4.307,1559250.0],["2009-04-20",4.237,4.2774,3.9973,4.0969,472500.0],["2009-04-21",4.0916,4.2693,4.0161,4.2128,521250.0],["2009-04-22",4.1481,4.2613,4.0862,4.1023,807600.0],["2009-04-23",4.1185,4.2478,4.0754,4.2343,2045700.0],["2009-04-24",4.2505,4.5225,4.2289,4.4525,982350.0],["2009-04-27",4.4202,4.4471,4.2963,4.4148,1306800.0],["2009-04-28",4.3878,4.5118,4.3771,4.4444,822300.0],["2009-04-29",4.4929,4.6815,4.4767,4.5602,609150.0],["2009-04-30",4.6087,5.0181,4.474,4.4794,1446600.0],["2009-05-01",4.4929,4.5387,4.3717,4.466,1374750.0],["2009-05-04",4.4902,4.571,4.4336,4.4983,766200.0],["2009-05-05",4.4525,4.5468,4.4256,4.5333,794250.0],["2009-05-06",4.5629,4.6384,4.4175,4.5764,625500.0],["2009-05-07",4.606,4.7407,4.466,4.536,786750.0],["2009-05-08",4.5791,4.7326,4.5468,4.7326,562200.0],["2009-05-11",4.6653,4.6653,4.536,4.5953,498300.0],["2009-05-12",4.6087,4.6384,4.4148,4.4983,336600.0],["2009-05-13",4.4229,4.4606,4.3394,4.3448,365550.0],["2009-05-14",4.3717,4.4202,4.2855,4.3017,886350.0],["2009-05-15",4.2828,4.3259,4.1751,4.1912,637200.0],["2009-05-18",4.2262,4.5549,4.2262,4.5441,612150.0],["2009-05-19",4.5522,4.5899,4.4794,4.5252,627000.0],["2009-05-20",4.5683,4.6384,4.4067,4.4256,665100.0],["2009-05-21",4.3878,4.4552,4.3124,4.3771,434700.0],["2009-05-22",4.3878,4.3932,4.2397,4.2693,349500.0],["2009-05-26",4.2451,4.4256,4.1993,4.3744,496800.0],["2009-05-27",4.3636,4.404,4.2909,4.2963,289200.0],["2009-05-28",4.3151,4.3394,4.1616,4.2909,325350.0],["2009-05-29",4.2801,4.404,4.2532,4.4013,482850.0],["2009-06-01",4.4929,4.7434,4.404,4.7084,1058100.0],["2009-06-02",4.6653,4.8619,4.6276,4.8458,1045050.0],["2009-06-03",4.8134,4.8485,4.7596,4.8242,280650.0],["2009-06-04",4.8404,4.8996,4.7461,4.8619,284550.0],["2009-06-05",4.8754,4.9158,4.808,4.8485,438900.0],["2009-06-08",4.835,4.8915,4.7326,4.8134,223800.0],["2009-06-09",4.8404,4.9804,4.8107,4.9373,270600.0],["2009-06-10",4.9508,4.9697,4.7299,4.8323,540300.0],["2009-06-11",4.8538,4.905,4.8027,4.808,282600.0],["2009-06-12",4.7138,4.7973,4.6518,4.7919,255450.0],["2009-06-15",4.703,4.7461,4.5575,4.738,317700.0],["2009-06-16",4.7407,4.8485,4.703,4.703,238800.0],["2009-06-17",4.6976,4.932,4.6976,4.8161,366000.0],["2009-06-18",4.8027,4.94,4.703,4.905,235350.0],["2009-06-19",4.967,4.9939,4.905,4.9454,491250.0],["2009-06-22",4.8754,4.9831,4.6761,4.6761,564750.0],["2009-06-23",4.6949,4.8296,4.6707,4.6895,421200.0],["2009-06-24",4.7353,4.8969,4.6734,4.7784,302700.0],["2009-06-25",4.7596,4.9131,4.7219,4.9131,325500.0],["2009-06-26",4.8915,5.0262,4.8269,4.9993,1203750.0],["2009-06-29",5.0101,5.0639,4.9023,5.0451,473100.0],["2009-06-30",5.0316,5.1178,5.002,5.0047,303150.0],["2009-07-01",5.0397,5.1421,4.9454,5.1394,759150.0],["2009-07-02",5.0074,5.0801,4.9293,4.94,407400.0],["2009-07-06",4.9373,5.0343,4.8485,4.9266,249450.0],["2009-07-07",4.8727,4.967,4.7973,4.8027,199800.0],["2009-07-08",4.8107,4.905,4.6949,4.7919,316350.0],["2009-07-09",4.8134,4.8592,4.6437,4.7245,204900.0],["2009-07-10",4.6922,4.7542,4.5953,4.6384,290400.0],["2009-07-13",4.6464,4.738,4.5495,4.7299,399600.0],["2009-07-14",4.7138,4.8565,4.7003,4.8458,210600.0],["2009-07-15",4.9185,5.0936,4.8862,5.0424,396900.0],["2009-07-16",5.0074,5.0074,4.8835,4.9562,393300.0],["2009-07-17",4.9535,5.002,4.8862,4.9185,281850.0],["2009-07-20",4.9266,4.9697,4.8161,4.8592,519300.0],["2009-07-21",4.8862,4.967,4.8619,4.9643,234150.0],["2009-07-22",4.9454,5.0424,4.905,4.9293,207000.0],["2009-07-23",4.9131,5.1178,4.8835,5.0639,410850.0],["2009-07-24",5.0532,5.1232,5.0208,5.0909,204150.0],["2009-07-27",5.0693,5.1259,4.9751,5.0451,258450.0],["2009-07-28",5.0666,5.1178,4.9508,4.9831,256200.0],["2009-07-29",4.9616,4.9939,4.9131,4.9427,186900.0],["2009-07-30",5.002,5.0128,4.9158,4.9508,488400.0],["2009-07-31",4.9831,5.0559,4.8323,4.8431,838800.0],["2009-08-03",4.8215,5.1501,4.5306,4.9346,1389000.0],["2009-08-04",4.9185,4.9724,4.8485,4.9697,423900.0],["2009-08-05",4.9885,4.9939,4.7596,4.8107,341100.0],["2009-08-06",4.8242,4.8538,4.6949,4.7434,439200.0],["2009-08-07",4.8107,4.9427,4.765,4.8727,726600.0],["2009-08-10",4.8592,5.037,4.8592,5.0074,300900.0],["2009-08-11",5.0208,5.0208,4.8915,4.967,351450.0],["2009-08-12",4.9589,5.1124,4.9589,5.0478,351450.0],["2009-08-13",5.0882,5.0882,4.8054,4.9185,501000.0],["2009-08-14",4.9212,4.9454,4.8,4.8485,491850.0],["2009-08-17",4.7138,4.7703,4.6572,4.6922,346350.0],["2009-08-18",4.7299,4.8027,4.6734,4.7515,280200.0],["2009-08-19",4.7138,4.8242,4.6734,4.8215,212400.0],["2009-08-20",4.8269,4.8942,4.7488,4.8862,626100.0],["2009-08-21",4.8808,4.9562,4.8054,4.8404,886050.0],["2009-08-24",4.8592,4.8592,4.808,4.8296,523200.0],["2009-08-25",4.8242,4.9239,4.8242,4.8727,237600.0],["2009-08-26",4.8538,4.9131,4.8134,4.8458,403800.0],["2009-08-27",4.8377,4.8485,4.7542,4.8215,208350.0],["2009-08-28",4.8862,4.8862,4.7272,4.7757,319800.0],["2009-08-31",4.7245,4.9616,4.7245,4.9346,1126050.0],["2009-09-01",4.9508,5.0424,4.8835,4.9643,961050.0],["2009-09-02",4.9427,4.9885,4.8969,4.9131,805500.0],["2009-09-03",4.9373,4.9373,4.7865,4.8754,611100.0],["2009-09-04",4.8538,4.9858,4.8054,4.967,436350.0],["2009-09-08",4.9912,4.9912,4.9023,4.9643,318450.0],["2009-09-09",4.9697,5.0639,4.8969,5.0532,1065600.0],["2009-09-10",5.0397,5.1421,4.9966,5.0855,471300.0],["2009-09-11",5.1043,5.2148,5.0801,5.1878,1375650.0],["2009-09-14",5.1394,5.2929,5.1394,5.2794,387000.0],["2009-09-15",5.2794,5.2794,5.2013,5.2633,382650.0],["2009-09-16",5.2929,5.336,5.169,5.3252,712200.0],["2009-09-17",5.3333,5.4976,5.2848,5.4895,507450.0],["2009-09-18",5.5218,5.5973,5.4734,5.538,735150.0],["2009-09-21",5.4761,5.573,5.4168,5.5003,746250.0],["2009-09-22",5.5218,5.5461,5.3899,5.5084,592800.0],["2009-09-23",5.5003,5.5299,5.3872,5.3872,455850.0],["2009-09-24",5.3899,5.4222,5.1555,5.2444,695250.0],["2009-09-25",5.2148,5.2444,5.1394,5.2175,680700.0],["2009-09-28",5.2175,5.4437,5.2175,5.4195,846150.0],["2009-09-29",5.4087,5.441,5.239,5.3198,426150.0],["2009-09-30",5.3387,5.4572,5.2121,5.433,462000.0],["2009-10-01",5.4626,5.4626,5.3117,5.3252,609750.0],["2009-10-02",5.2902,5.4114,5.2633,5.3387,559050.0],["2009-10-05",5.3522,5.406,5.274,5.3818,420900.0],["2009-10-06",5.3979,5.4868,5.3306,5.433,360300.0],["2009-10-07",5.3979,5.4464,5.3575,5.4464,291150.0],["2009-10-08",5.4653,5.5623,5.3952,5.4976,411900.0],["2009-10-09",5.4814,5.6134,5.4814,5.6027,396300.0],["2009-10-12",5.6027,5.6511,5.5596,5.573,366600.0],["2009-10-13",5.5784,5.5838,5.4545,5.503,290400.0],["2009-10-14",5.5892,5.6215,5.4788,5.608,318000.0],["2009-10-15",5.5649,5.6107,5.5192,5.5649,384000.0],["2009-10-16",5.5515,5.5515,5.4626,5.4976,725250.0],["2009-10-19",5.8181,5.8208,5.6592,5.7858,731850.0],["2009-10-20",5.8235,5.9798,5.6565,5.9151,896400.0],["2009-10-21",5.7239,6.0094,5.7239,5.9151,994650.0],["2009-10-22",5.8639,6.0471,5.8181,6.0363,636000.0],["2009-10-23",6.0363,6.0633,5.8559,5.9501,645450.0],["2009-10-26",5.969,6.136,5.9394,6.0121,606300.0],["2009-10-27",6.039,6.0525,5.8532,5.9178,379950.0],["2009-10-28",5.899,5.9205,5.6565,5.6754,396300.0],["2009-10-29",5.7293,5.8262,5.5919,5.8208,447300.0],["2009-10-30",5.7966,5.7966,5.6,5.6969,572850.0],["2009-11-02",5.7131,5.8639,5.5649,5.8451,776250.0],["2009-11-03",5.8343,5.9582,5.8154,5.9474,473100.0],["2009-11-04",5.9878,6.0471,5.8181,5.8451,637650.0],["2009-11-05",5.8747,5.8963,5.7885,5.8316,971100.0],["2009-11-06",5.7562,5.8855,5.7131,5.8155,625500.0],["2009-11-09",5.8747,5.9259,5.7239,5.767,623700.0],["2009-11-10",5.6053,5.7643,5.6027,5.6727,515100.0],["2009-11-11",5.7131,5.7427,5.608,5.6565,327450.0],["2009-11-12",5.6431,5.6889,5.5111,5.5461,340650.0],["2009-11-13",5.5461,5.6269,5.4518,5.5407,409800.0],["2009-11-16",5.5649,5.7293,5.5649,5.6107,492600.0],["2009-11-17",5.6054,5.6565,5.5649,5.6027,300900.0],["2009-11-18",5.6377,5.6377,5.4707,5.5649,319350.0],["2009-11-19",5.5407,5.5569,5.3952,5.4168,276900.0],["2009-11-20",5.3979,5.4464,5.3441,5.3872,192450.0],["2009-11-23",5.4545,5.5649,5.3979,5.4518,222600.0],["2009-11-24",5.4761,5.4761,5.3144,5.4545,274050.0],["2009-11-25",5.4626,5.503,5.406,5.4141,178500.0],["2009-11-27",5.3037,5.3899,5.2525,5.3468,273600.0],["2009-11-30",5.3333,5.371,5.2525,5.3548,466050.0],["2009-12-01",5.3872,5.4303,5.3548,5.4114,436050.0],["2009-12-02",5.4006,5.5272,5.3899,5.4949,480000.0],["2009-12-03",5.4976,5.5542,5.3575,5.3764,339000.0],["2009-12-04",5.4437,5.5973,5.4195,5.5784,463500.0],["2009-12-07",5.5623,5.7293,5.5623,5.6727,458400.0],["2009-12-08",5.6269,5.705,5.5865,5.6996,588750.0],["2009-12-09",5.6862,5.7912,5.67,5.7508,443550.0],["2009-12-10",5.7885,5.8478,5.6592,5.7131,295950.0],["2009-12-11",5.8047,5.8882,5.7616,5.837,261750.0],["2009-12-14",5.8774,5.8774,5.7804,5.8639,318300.0],["2009-12-15",5.8397,5.8963,5.8262,5.8343,444900.0],["2009-12-16",5.8936,5.9259,5.7777,5.8397,281100.0],["2009-12-17",5.7885,5.8666,5.6484,5.6889,320100.0],["2009-12-18",5.7023,5.7616,5.6053,5.7508,1555200.0],["2009-12-21",5.7966,5.8478,5.7454,5.767,308700.0],["2009-12-22",5.7939,5.8101,5.7346,5.74,249900.0],["2009-12-23",5.7616,5.8343,5.6969,5.8101,260250.0],["2009-12-24",5.8101,5.8235,5.7724,5.7993,90750.0],["2009-12-28",5.802,5.8559,5.767,5.8262,214500.0],["2009-12-29",5.8208,5.9232,5.7777,5.8559,199950.0],["2009-12-30",5.8505,5.9124,5.7616,5.9043,198600.0],["2009-12-31",5.8828,5.9798,5.8828,5.8936,329850.0],["2010-01-04",5.9501,6.1037,5.9259,6.0929,728100.0],["2010-01-05",6.1252,6.2437,6.0929,6.101,643650.0],["2010-01-06",6.1091,6.1872,6.0309,6.1198,538650.0],["2010-01-07",6.1198,6.171,6.0013,6.1306,219600.0],["2010-01-08",6.1064,6.1064,5.9878,6.0498,286950.0],["2010-01-11",6.0713,6.0713,5.8909,5.9043,385650.0],["2010-01-12",5.8451,5.8801,5.7616,5.7858,379650.0],["2010-01-13",5.8235,5.8828,5.7616,5.8262,346200.0],["2010-01-14",5.8343,5.8343,5.7293,5.7912,316650.0],["2010-01-15",5.7993,5.8262,5.5488,5.6646,672300.0],["2010-01-19",5.6619,5.7346,5.6619,5.7266,447300.0],["2010-01-20",5.6727,5.7158,5.5596,5.6808,605250.0],["2010-01-21",5.6915,5.74,5.3198,5.4599,1100400.0],["2010-01-22",5.4383,5.5434,5.336,5.3629,850350.0],["2010-01-25",5.3899,5.4437,5.3333,5.3872,929550.0],["2010-01-26",5.3548,5.4114,5.1717,5.1905,1025400.0],["2010-01-27",5.1663,5.2525,5.1178,5.2175,421950.0],["2010-01-28",5.2121,5.2121,5.0101,5.037,755400.0],["2010-01-29",5.0693,5.0828,4.9724,4.9831,971250.0],["2010-02-01",4.9885,5.1124,4.932,5.0532,533850.0],["2010-02-02",5.0532,5.0909,4.9912,5.072,840900.0],["2010-02-03",5.0666,5.2094,5.0666,5.1528,648900.0],["2010-02-04",5.1097,5.1178,4.9724,4.9804,472500.0],["2010-02-05",4.9993,5.0128,4.9212,5.0047,289800.0],["2010-02-08",4.9777,4.9777,4.8269,4.8538,583350.0],["2010-02-09",4.8862,4.8996,4.8242,4.8889,751800.0],["2010-02-10",4.8619,5.1178,4.8565,4.9831,1070100.0],["2010-02-11",4.9643,5.107,4.9212,5.0963,983850.0],["2010-02-12",5.0316,5.2121,5.0235,5.2094,517350.0],["2010-02-16",5.2606,5.274,5.1986,5.2256,326550.0],["2010-02-17",5.2579,5.3064,5.1851,5.2094,496350.0],["2010-02-18",5.1905,5.2363,5.1663,5.1798,1267500.0],["2010-02-19",5.1771,5.1959,5.0747,5.1636,1057650.0],["2010-02-22",5.1932,5.441,5.1717,5.2821,1626300.0],["2010-02-23",5.2579,5.3091,5.2148,5.2606,770250.0],["2010-02-24",5.2929,5.3548,5.2444,5.2929,619350.0],["2010-02-25",5.2229,5.3279,5.2013,5.2902,620250.0],["2010-02-26",5.274,5.336,5.2363,5.3252,825300.0],["2010-03-01",5.3656,5.4599,5.3387,5.4141,755700.0],["2010-03-02",5.3225,5.3225,4.94,4.9777,3028350.0],["2010-03-03",4.9724,5.0316,4.8754,4.9104,1207800.0],["2010-03-04",4.94,5.0963,4.9104,5.0882,1000800.0],["2010-03-05",5.1286,5.1932,5.1017,5.1286,852900.0],["2010-03-08",5.1501,5.1636,5.0855,5.134,653850.0],["2010-03-09",5.1313,5.1959,5.1313,5.1959,771450.0],["2010-03-10",5.2121,5.2498,5.1609,5.2309,529200.0],["2010-03-11",5.2013,5.2956,5.1771,5.239,670350.0],["2010-03-12",5.2848,5.3171,5.1959,5.3171,1537500.0],["2010-03-15",5.3252,5.3279,5.2175,5.2525,814950.0],["2010-03-16",5.2552,5.2821,5.2175,5.2794,733500.0],["2010-03-17",5.2821,5.3495,5.2498,5.3306,912000.0],["2010-03-18",5.3252,5.3468,5.2794,5.3252,539100.0],["2010-03-19",5.1959,5.3468,5.1582,5.1959,1114950.0],["2010-03-22",5.1528,5.2094,5.1205,5.1501,795000.0],["2010-03-23",5.1394,5.2417,5.0963,5.2148,552900.0],["2010-03-24",5.204,5.2956,5.204,5.2471,531900.0],["2010-03-25",5.2875,5.3306,5.2606,5.301,730800.0],["2010-03-26",5.3198,5.3899,5.2336,5.301,644700.0],["2010-03-29",5.3306,5.3656,5.2956,5.3306,231150.0],["2010-03-30",5.3522,5.3872,5.2794,5.3791,443250.0],["2010-03-31",5.3441,5.4572,5.3333,5.3387,419250.0],["2010-04-01",5.3845,5.4222,5.2713,5.301,349950.0],["2010-04-05",5.3629,5.3629,5.2713,5.3495,219750.0],["2010-04-06",5.3064,5.336,5.2552,5.301,533100.0],["2010-04-07",5.2794,5.3252,5.2794,5.3144,354150.0],["2010-04-08",5.3117,5.371,5.2902,5.3629,580650.0],["2010-04-09",5.3764,5.3818,5.3441,5.3683,239850.0],["2010-04-12",5.3468,5.4545,5.3171,5.4276,712800.0],["2010-04-13",5.4276,5.4276,5.0936,5.1394,1419450.0],["2010-04-14",5.1771,5.1959,5.107,5.1259,1154400.0],["2010-04-15",5.134,5.1501,5.0774,5.0963,741600.0],["2010-04-16",5.0936,5.1798,5.0612,5.1609,681750.0],["2010-04-19",5.1905,5.274,4.9104,5.0936,3627750.0],["2010-04-20",5.1313,5.4114,5.1124,5.3522,2169600.0],["2010-04-21",5.3656,5.4249,5.3252,5.3979,1586850.0],["2010-04-22",5.336,5.6215,5.3037,5.5757,1758900.0],["2010-04-23",5.5919,5.7831,5.5488,5.7643,1488450.0],["2010-04-26",5.7724,5.9501,5.7319,5.9016,1968750.0],["2010-04-27",5.8585,5.8936,5.7077,5.7239,1498650.0],["2010-04-28",5.7319,5.8532,5.7131,5.7831,1173450.0],["2010-04-29",5.8101,5.8478,5.7589,5.8155,668850.0],["2010-04-30",5.8316,5.8747,5.705,5.705,770100.0],["2010-05-03",5.74,5.775,5.6242,5.7697,1044300.0],["2010-05-04",5.6808,5.7562,5.6107,5.7239,955200.0],["2010-05-05",5.6727,5.8774,5.5973,5.7966,1150050.0],["2010-05-06",5.7885,5.8882,5.3872,5.5569,1867800.0],["2010-05-07",5.5218,5.538,5.3926,5.4572,1791300.0],["2010-05-10",5.67,5.7239,5.635,5.7185,1163550.0],["2010-05-11",5.6727,5.8585,5.67,5.7831,954300.0],["2010-05-12",5.7966,5.8828,5.7535,5.8774,799350.0],["2010-05-13",5.8855,5.9771,5.8424,5.899,1153050.0],["2010-05-14",5.8639,5.8801,5.7293,5.8101,982050.0],["2010-05-17",5.8262,5.9151,5.7239,5.9124,1491600.0],["2010-05-18",5.9636,5.9986,5.8208,5.8801,1123500.0],["2010-05-19",5.8666,5.9151,5.74,5.802,858750.0],["2010-05-20",5.6808,5.6808,5.5192,5.5434,880650.0],["2010-05-21",5.4518,5.5623,5.4303,5.5138,1293750.0],["2010-05-24",5.4922,5.573,5.4303,5.4788,577950.0],["2010-05-25",5.3845,5.4814,5.3037,5.4383,982500.0],["2010-05-26",5.4599,5.5892,5.4518,5.5218,950400.0],["2010-05-27",5.6404,5.6781,5.5703,5.6754,675600.0],["2010-05-28",5.6484,5.7616,5.6377,5.6835,626550.0],["2010-06-01",5.6511,5.6619,5.4895,5.4922,953400.0],["2010-06-02",5.5084,5.6969,5.5057,5.6754,1501050.0],["2010-06-03",5.7077,5.7697,5.6538,5.7319,841800.0],["2010-06-04",5.6296,5.6323,5.4383,5.4599,864000.0],["2010-06-07",5.4868,5.4949,5.2175,5.2229,1119150.0],["2010-06-08",5.2148,5.3091,5.1205,5.2767,1776750.0],["2010-06-09",5.2983,5.3845,5.2148,5.2498,1626900.0],["2010-06-10",5.3656,5.3872,5.2229,5.3225,1267500.0],["2010-06-11",5.2848,5.4464,5.274,5.4464,515700.0],["2010-06-14",5.503,5.503,5.4033,5.4303,1062450.0],["2010-06-15",5.4545,5.5057,5.4303,5.4949,967500.0],["2010-06-16",5.4303,5.7939,5.4222,5.7589,1805700.0],["2010-06-17",5.7804,5.8909,5.7266,5.7831,1010250.0],["2010-06-18",5.705,5.7858,5.6673,5.6808,1241850.0],["2010-06-21",5.7643,5.7643,5.5299,5.5649,492000.0],["2010-06-22",5.5676,5.7158,5.5003,5.6323,1459650.0],["2010-06-23",5.5973,5.6592,5.5596,5.5757,736350.0],["2010-06-24",5.5353,5.7319,5.4949,5.6511,1064550.0],["2010-06-25",5.6538,5.7454,5.5784,5.7293,1437900.0],["2010-06-28",5.7481,5.7643,5.6377,5.6377,465150.0],["2010-06-29",5.5784,5.6296,5.4626,5.5811,1055400.0],["2010-06-30",5.5865,5.67,5.5165,5.5892,975000.0],["2010-07-01",5.5326,5.7777,5.4653,5.6565,2158950.0],["2010-07-02",5.6996,5.8128,5.5272,5.573,635400.0],["2010-07-06",5.6889,5.6889,5.4222,5.4518,807300.0],["2010-07-07",5.4868,5.6053,5.3979,5.5973,996300.0],["2010-07-08",5.6431,5.7293,5.5973,5.7131,629550.0],["2010-07-09",5.7239,5.7912,5.6915,5.7777,360300.0],["2010-07-12",5.7777,5.802,5.6754,5.7185,389400.0],["2010-07-13",5.775,5.9582,5.7697,5.942,1001850.0],["2010-07-14",5.9178,5.9259,5.8612,5.9151,528300.0],["2010-07-15",5.8693,5.942,5.7885,5.9178,705450.0],["2010-07-16",5.8666,5.8936,5.6565,5.6754,827850.0],["2010-07-19",5.6888,5.7589,5.5919,5.6592,478500.0],["2010-07-20",5.5838,5.8128,5.5407,5.7966,810000.0],["2010-07-21",5.8128,5.8316,5.6781,5.6889,727950.0],["2010-07-22",5.7508,5.8154,5.6835,5.7562,794100.0],["2010-07-23",5.7185,5.8478,5.6942,5.837,743100.0],["2010-07-26",5.8747,5.9717,5.8289,5.969,490500.0],["2010-07-27",5.9771,6.0363,5.9313,5.969,401700.0],["2010-07-28",5.9798,5.9932,5.8235,5.8505,414150.0],["2010-07-29",5.9043,5.9259,5.7508,5.8289,473700.0],["2010-07-30",5.74,5.8774,5.6996,5.8128,417750.0],["2010-08-02",5.8666,5.9124,5.7077,5.8155,971550.0],["2010-08-03",5.8074,5.8128,5.7131,5.7346,494550.0],["2010-08-04",5.7427,5.8181,5.7319,5.8155,582900.0],["2010-08-05",5.7939,5.9259,5.7158,5.8774,696750.0],["2010-08-06",5.7912,5.872,5.705,5.8316,888000.0],["2010-08-09",5.8585,5.9932,5.8074,5.9878,548550.0],["2010-08-10",5.9097,5.969,5.8208,5.872,747600.0],["2010-08-11",5.7616,5.8424,5.7481,5.8074,793800.0],["2010-08-12",5.775,6.1171,5.7724,6.1144,4742400.0],["2010-08-13",6.1144,6.1279,6.0067,6.0255,2172900.0],["2010-08-16",6.0148,6.0498,5.9636,5.9798,1055250.0],["2010-08-17",6.0336,6.1144,5.9825,6.0471,755550.0],["2010-08-18",6.0579,6.136,5.9528,6.0606,740850.0],["2010-08-19",6.0309,6.0417,5.8397,5.8424,595800.0],["2010-08-20",5.8343,5.8855,5.7293,5.7966,655500.0],["2010-08-23",5.8154,5.8289,5.7158,5.7454,511650.0],["2010-08-24",5.6889,5.7562,5.6377,5.6565,495450.0],["2010-08-25",5.6296,5.7131,5.5703,5.6969,428550.0],["2010-08-26",5.6996,5.775,5.6592,5.6673,645450.0],["2010-08-27",5.7454,5.9582,5.7346,5.8532,707550.0],["2010-08-30",5.8154,5.9663,5.8154,5.8801,667200.0],["2010-08-31",5.8585,5.9932,5.7912,5.9528,881250.0],["2010-09-01",6.0148,6.1171,5.9528,6.0848,785100.0],["2010-09-02",6.1144,6.1656,6.0471,6.0794,555450.0],["2010-09-03",6.1333,6.1737,6.0686,6.1629,405600.0],["2010-09-07",6.1225,6.1629,6.0175,6.0552,455400.0],["2010-09-08",6.0525,6.1333,6.0202,6.0848,349500.0],["2010-09-09",6.1683,6.1683,6.0121,6.1037,687300.0],["2010-09-10",6.1333,6.2006,6.109,6.2006,543600.0],["2010-09-13",6.2383,6.3165,6.2006,6.2545,649500.0],["2010-09-14",6.2491,6.3165,6.206,6.2222,502800.0],["2010-09-15",6.2168,6.2249,6.1279,6.1414,385650.0],["2010-09-16",6.1279,6.171,6.0498,6.0902,282150.0],["2010-09-17",6.1198,6.2707,6.0956,6.2383,657000.0],["2010-09-20",6.2383,6.3084,6.2356,6.2626,618900.0],["2010-09-21",6.2734,6.3084,6.2006,6.2464,378750.0],["2010-09-22",6.2141,6.2814,6.1279,6.1656,355800.0],["2010-09-23",6.1171,6.1872,6.0336,6.0363,359250.0],["2010-09-24",6.109,6.2087,6.0821,6.2087,624750.0],["2010-09-27",6.2195,6.2195,6.0713,6.1495,525000.0],["2010-09-28",6.1899,6.3892,6.0929,6.3811,1250100.0],["2010-09-29",6.3434,6.3919,6.2761,6.2922,616350.0],["2010-09-30",6.3138,6.3272,6.1818,6.2895,826200.0],["2010-10-01",6.338,6.3784,6.2303,6.3757,470700.0],["2010-10-04",6.3488,6.4269,6.3111,6.3865,1057050.0],["2010-10-05",6.4323,6.637,6.3865,6.6235,968850.0],["2010-10-06",6.5993,6.6289,6.5266,6.5723,855000.0],["2010-10-07",6.5885,6.6101,6.5158,6.5858,825900.0],["2010-10-08",6.5831,6.7717,6.5535,6.7151,1424100.0],["2010-10-11",6.7286,6.7528,6.6666,6.6909,489150.0],["2010-10-12",6.6936,6.6963,6.6047,6.6451,555150.0],["2010-10-13",6.6612,6.769,6.6289,6.7097,581550.0],["2010-10-14",6.7232,6.8202,6.6558,6.7717,793200.0],["2010-10-15",6.8067,6.8363,6.637,6.734,753600.0],["2010-10-18",6.7447,6.8228,6.7205,6.8228,418050.0],["2010-10-19",6.7555,6.8902,6.6774,6.7367,1100250.0],["2010-10-20",6.7771,6.9279,6.7717,6.8417,711900.0],["2010-10-21",6.8686,6.9225,6.7609,6.8255,678900.0],["2010-10-22",6.8255,6.9441,6.8255,6.9198,366900.0],["2010-10-25",6.9441,7.0033,6.9333,6.9764,517050.0],["2010-10-26",6.9225,7.006,6.8983,6.9117,614100.0],["2010-10-27",6.8902,6.9144,6.742,6.8633,511800.0],["2010-10-28",6.9306,6.9521,6.8067,6.8202,740850.0],["2010-10-29",6.8148,6.9683,6.8148,6.909,680100.0],["2010-11-01",6.9602,6.9979,6.8713,6.9252,1581000.0],["2010-11-02",6.9899,7.041,6.936,7.0383,468000.0],["2010-11-03",7.0383,7.0383,6.8552,6.9468,376200.0],["2010-11-04",7.0033,7.0626,6.9333,6.9872,734250.0],["2010-11-05",7.1057,7.2107,7.0033,7.1138,1267650.0],["2010-11-08",7.0599,7.1272,6.8875,6.9198,700200.0],["2010-11-09",6.9441,6.9494,6.7555,6.7878,568200.0],["2010-11-10",6.804,6.8902,6.7986,6.8902,476100.0],["2010-11-11",6.839,6.8848,6.769,6.8148,220500.0],["2010-11-12",6.7555,6.8282,6.7097,6.7232,360750.0],["2010-11-15",6.7528,6.7851,6.6747,6.6774,393000.0],["2010-11-16",6.6343,6.6639,6.5212,6.5643,463650.0],["2010-11-17",6.5831,6.6289,6.505,6.5185,316350.0],["2010-11-18",6.3811,6.5966,6.3811,6.5454,1551900.0],["2010-11-19",6.5454,6.5589,6.4942,6.5023,707700.0],["2010-11-22",6.4915,6.54,6.4915,6.5131,980700.0],["2010-11-23",6.4673,6.5023,6.3838,6.4134,593850.0],["2010-11-24",6.4404,6.5373,6.4404,6.5319,952350.0],["2010-11-26",6.4942,6.6047,6.4942,6.5562,111000.0],["2010-11-29",6.505,6.6128,6.4969,6.5885,666150.0],["2010-11-30",6.5346,6.5831,6.4673,6.4915,513750.0],["2010-12-01",6.5831,6.734,6.5723,6.7124,740850.0],["2010-12-02",6.7205,6.8444,6.6828,6.8309,326850.0],["2010-12-03",6.7986,6.9037,6.7824,6.8983,346350.0],["2010-12-06",6.8821,6.909,6.8606,6.8983,386550.0],["2010-12-07",6.9441,6.9925,6.8309,6.8525,358200.0],["2010-12-08",6.8821,6.9629,6.8229,6.8956,587850.0],["2010-12-09",6.9387,6.9414,6.7932,6.8363,253800.0],["2010-12-10",6.8336,6.8848,6.7851,6.8606,364800.0],["2010-12-13",6.8659,6.8821,6.5831,6.6289,912000.0],["2010-12-14",6.6532,6.7663,6.6101,6.7097,580350.0],["2010-12-15",6.7151,6.8525,6.6747,6.7151,403650.0],["2010-12-16",6.7151,6.8498,6.6747,6.8417,406950.0],["2010-12-17",6.8417,6.8659,6.7609,6.8336,931950.0],["2010-12-20",6.8471,6.8606,6.7474,6.7582,442800.0],["2010-12-21",6.7824,6.8282,6.4592,6.5804,1469700.0],["2010-12-22",6.567,6.6181,6.5562,6.5966,475050.0],["2010-12-23",6.5993,6.6424,6.5858,6.6208,233400.0],["2010-12-27",6.6074,6.6505,6.5831,6.6343,165750.0],["2010-12-28",6.6397,6.6478,6.575,6.6047,246300.0],["2010-12-29",6.6047,6.6828,6.602,6.6639,250800.0],["2010-12-30",6.6478,6.742,6.6478,6.7178,369600.0],["2010-12-31",6.7178,6.742,6.637,6.6424,391050.0],["2011-01-03",6.6747,6.7043,6.5643,6.6208,562050.0],["2011-01-04",6.6343,6.6343,6.4377,6.4565,458400.0],["2011-01-05",6.4484,6.4511,6.3757,6.4026,745650.0],["2011-01-06",6.3946,6.4215,6.3218,6.4161,1039350.0],["2011-01-07",6.408,6.4808,6.3515,6.4134,472800.0],["2011-01-10",6.3838,6.4673,6.3622,6.4188,451650.0],["2011-01-11",6.4457,6.4511,6.3542,6.3784,487050.0],["2011-01-12",6.4377,6.505,6.4,6.4457,324600.0],["2011-01-13",6.435,6.4538,6.3892,6.4188,261600.0],["2011-01-14",6.4242,6.4242,6.2922,6.3057,601200.0],["2011-01-18",6.2949,6.3057,6.2491,6.2895,355050.0],["2011-01-19",6.268,6.3084,6.1521,6.1548,721350.0],["2011-01-20",6.1171,6.2276,6.1037,6.1926,774600.0],["2011-01-21",6.2222,6.2653,6.1441,6.2356,603900.0],["2011-01-24",6.2168,6.3057,6.1468,6.2787,544500.0],["2011-01-25",6.2464,6.3622,6.2033,6.3569,411300.0],["2011-01-26",6.3784,6.5616,6.3407,6.4781,571050.0],["2011-01-27",6.4646,6.5373,6.4592,6.4727,406650.0],["2011-01-28",6.47,6.4727,6.3084,6.3515,631800.0],["2011-01-31",6.3622,6.4161,6.2599,6.4026,380850.0],["2011-02-01",6.4215,6.6343,6.3865,6.6208,566250.0],["2011-02-02",6.6181,6.6558,6.5589,6.5804,333900.0],["2011-02-03",6.5858,6.6074,6.5185,6.5589,421950.0],["2011-02-04",6.5454,6.5723,6.4996,6.5454,566850.0],["2011-02-07",6.5292,6.6558,6.5292,6.6289,291600.0],["2011-02-08",6.6262,6.6774,6.5912,6.672,277650.0],["2011-02-09",6.6316,6.6505,6.5292,6.5454,786600.0],["2011-02-10",6.5239,6.6208,6.5158,6.5373,642600.0],["2011-02-11",6.5104,6.6181,6.5104,6.6181,411600.0],["2011-02-14",6.602,6.6424,6.5643,6.6424,194700.0],["2011-02-15",6.6262,6.6397,6.5535,6.5589,451500.0],["2011-02-16",6.5697,6.602,6.5508,6.5993,224700.0],["2011-02-17",6.6235,6.6424,6.4835,6.5616,559800.0],["2011-02-18",6.6047,6.7824,6.5831,6.7824,886500.0],["2011-02-22",6.6909,6.742,6.6505,6.672,615900.0],["2011-02-23",6.6585,6.6909,6.5643,6.6451,648750.0],["2011-02-24",6.6612,6.6801,6.5831,6.6316,643950.0],["2011-02-25",6.6289,6.742,6.5993,6.742,522300.0],["2011-02-28",6.769,6.8525,6.7447,6.8498,832950.0],["2011-03-01",6.8686,6.8686,6.602,6.6289,635400.0],["2011-03-02",6.6101,6.6343,6.4538,6.5266,513000.0],["2011-03-03",6.5966,6.6989,6.567,6.6989,722850.0],["2011-03-04",6.7178,6.7178,6.5346,6.6451,506850.0],["2011-03-07",6.6585,6.6747,6.5104,6.575,637800.0],["2011-03-08",6.5643,6.7205,6.5104,6.6612,367800.0],["2011-03-09",6.6612,6.6855,6.5858,6.6343,233700.0],["2011-03-10",6.5508,6.5723,6.4215,6.4673,584550.0],["2011-03-11",6.4431,6.5104,6.4107,6.4754,484050.0],["2011-03-14",6.4053,6.4754,6.3649,6.408,334500.0],["2011-03-15",6.2545,6.3596,6.1764,6.3272,506100.0],["2011-03-16",6.3111,6.7259,6.2276,6.5912,1546500.0],["2011-03-17",6.6855,6.769,6.602,6.6424,902700.0],["2011-03-18",6.6774,6.6774,6.5104,6.5481,1338150.0],["2011-03-21",6.5831,6.6639,6.4404,6.4835,948750.0],["2011-03-22",6.47,6.4969,6.3461,6.3757,489750.0],["2011-03-23",6.3488,6.4404,6.268,6.4026,457800.0],["2011-03-24",6.4296,6.4754,6.3488,6.4511,499500.0],["2011-03-25",6.4808,6.6397,6.4431,6.5697,405000.0],["2011-03-28",6.5885,6.6532,6.5319,6.5319,213300.0],["2011-03-29",6.5292,6.7393,6.5239,6.7124,505800.0],["2011-03-30",6.7447,6.909,6.7232,6.8902,641550.0],["2011-03-31",6.8686,6.9171,6.8363,6.9064,372000.0],["2011-04-01",6.9387,7.0868,6.9252,7.0572,1109550.0],["2011-04-04",7.0814,7.103,7.0303,7.0922,566850.0],["2011-04-05",7.0626,7.1542,7.0626,7.1057,584400.0],["2011-04-06",7.1218,7.1595,7.1111,7.1326,456900.0],["2011-04-07",7.1272,7.1811,7.076,7.173,573150.0],["2011-04-08",7.1865,7.243,7.1057,7.2107,894600.0],["2011-04-11",7.2,7.2592,7.1595,7.2053,566250.0],["2011-04-12",7.1595,7.208,7.0087,7.0114,727200.0],["2011-04-13",7.0653,7.0787,6.9791,7.0222,399000.0],["2011-04-14",6.9521,7.0303,6.9037,6.9979,1032300.0],["2011-04-15",7.0195,7.0222,6.8902,6.9306,1023900.0],["2011-04-18",6.8713,6.9764,6.8175,6.9575,502500.0],["2011-04-19",6.9575,7.0222,6.8417,6.9252,390000.0],["2011-04-20",7.0033,7.0303,6.936,7.0249,411750.0],["2011-04-21",7.0518,7.0626,6.9414,7.006,183900.0],["2011-04-25",6.9737,7.0545,6.9494,6.9979,202050.0],["2011-04-26",6.9952,7.0814,6.9791,7.0814,361500.0],["2011-04-27",7.0707,7.1218,7.0383,7.1138,275550.0],["2011-04-28",7.103,7.1515,7.0572,7.1461,315600.0],["2011-04-29",7.1595,7.1973,7.1326,7.1865,289500.0],["2011-05-02",7.2215,7.2215,7.0276,7.0572,531900.0],["2011-05-03",7.0572,7.1326,6.9279,7.0437,384000.0],["2011-05-04",7.1003,7.1569,6.9225,7.0653,876150.0],["2011-05-05",7.0033,7.0195,6.8013,6.8498,954000.0],["2011-05-06",6.9198,6.9791,6.6909,6.742,696450.0],["2011-05-09",6.7286,6.8525,6.707,6.8417,397500.0],["2011-05-10",6.8821,6.9737,6.8498,6.9521,297900.0],["2011-05-11",6.9414,6.9683,6.8579,6.9279,388650.0],["2011-05-12",6.909,7.0356,6.8633,7.0356,372000.0],["2011-05-13",7.0276,7.0276,6.8094,6.8498,315300.0],["2011-05-16",6.8282,6.8282,6.4565,6.5562,1654350.0],["2011-05-17",6.5939,6.8013,6.5535,6.6666,1023000.0],["2011-05-18",6.672,6.8902,6.6612,6.8579,880200.0],["2011-05-19",6.901,6.901,6.734,6.804,581250.0],["2011-05-20",6.769,6.7986,6.6963,6.7097,498000.0],["2011-05-23",6.575,6.6558,6.567,6.6208,549000.0],["2011-05-24",6.6343,6.6909,6.5993,6.6532,718200.0],["2011-05-25",6.6532,6.7609,6.6154,6.742,553500.0],["2011-05-26",6.7178,6.7232,6.6316,6.6747,472200.0],["2011-05-27",6.707,6.7663,6.6693,6.6747,231300.0],["2011-05-31",6.742,6.8121,6.5777,6.6235,1771500.0],["2011-06-01",6.6208,6.6316,6.3865,6.3946,1060050.0],["2011-06-02",6.3919,6.4781,6.3622,6.4215,635550.0],["2011-06-03",6.3165,6.4027,6.3057,6.3542,1043700.0],["2011-06-06",6.338,6.3649,6.303,6.3326,670950.0],["2011-06-07",6.3676,6.3676,6.2734,6.2761,395400.0],["2011-06-08",6.2491,6.3272,6.2356,6.3003,654750.0],["2011-06-09",6.3111,6.3272,6.2787,6.3003,366600.0],["2011-06-10",6.2599,6.2868,6.1845,6.2437,541800.0],["2011-06-13",6.2707,6.3165,6.2356,6.241,445650.0],["2011-06-14",6.3057,6.4027,6.2922,6.3838,505350.0],["2011-06-15",6.3138,6.4053,6.0417,6.1091,1799100.0],["2011-06-16",6.1117,6.2383,6.1117,6.1521,669300.0],["2011-06-17",6.1952,6.2276,6.1117,6.1198,598500.0],["2011-06-20",6.109,6.1791,6.066,6.1441,522450.0],["2011-06-21",6.1872,6.2195,6.1279,6.1683,693750.0],["2011-06-22",6.1252,6.2222,6.0875,6.1495,633150.0],["2011-06-23",6.0821,6.171,6.066,6.1468,520350.0],["2011-06-24",6.1414,6.2303,6.0579,6.1144,1267200.0],["2011-06-27",6.1037,6.1791,6.0363,6.101,507750.0],["2011-06-28",6.1306,6.1414,6.101,6.1279,652950.0],["2011-06-29",6.1548,6.1737,6.0875,6.1117,477900.0],["2011-06-30",6.1441,6.2114,6.1441,6.2033,933300.0],["2011-07-01",6.2087,6.3353,6.1979,6.303,1318050.0],["2011-07-05",6.303,6.3488,6.2626,6.3434,520800.0],["2011-07-06",6.3434,6.4296,6.3165,6.4215,697800.0],["2011-07-07",6.47,6.54,6.4565,6.4835,756900.0],["2011-07-08",6.4027,6.4053,6.3057,6.3569,509550.0],["2011-07-11",6.2033,6.2545,6.0767,6.1064,809100.0],["2011-07-12",6.0848,6.109,6.004,6.0094,886050.0],["2011-07-13",6.0417,6.0713,5.9986,6.0498,601950.0],["2011-07-14",6.0956,6.1171,5.9124,5.9447,900450.0],["2011-07-15",5.9905,5.9959,5.9124,5.9851,812550.0],["2011-07-18",5.9582,5.9717,5.8612,5.9097,655800.0],["2011-07-19",5.9286,5.9582,5.8478,5.9151,738900.0],["2011-07-20",5.9151,5.9151,5.8208,5.8316,778800.0],["2011-07-21",5.8639,5.9043,5.8235,5.8585,844200.0],["2011-07-22",5.8585,5.8612,5.6996,5.7831,1176450.0],["2011-07-25",5.7239,5.8128,5.7185,5.7885,723450.0],["2011-07-26",5.7912,5.8451,5.767,5.775,478200.0],["2011-07-27",5.74,5.7562,5.6296,5.6377,513450.0],["2011-07-28",5.6511,5.6942,5.6027,5.608,392850.0],["2011-07-29",5.5488,5.6484,5.5488,5.6027,800850.0],["2011-08-01",5.6646,5.67,5.5353,5.6027,720300.0],["2011-08-02",5.5892,5.6511,5.5084,5.5084,1000500.0],["2011-08-03",5.5434,5.5838,5.2256,5.3414,1051500.0],["2011-08-04",5.2794,5.3737,5.2094,5.2444,1599300.0],["2011-08-05",5.2875,5.2956,5.0505,5.1501,1094400.0],["2011-08-08",4.967,5.2336,4.9131,4.9535,2183700.0],["2011-08-09",5.0424,5.2552,4.9077,5.2525,2342100.0],["2011-08-10",5.1286,5.2633,5.0235,5.0289,1953450.0],["2011-08-11",5.0586,5.3953,5.0397,5.3252,1272750.0],["2011-08-12",5.3791,5.406,5.2417,5.3091,1237800.0],["2011-08-15",5.3602,5.4895,5.3144,5.4895,798450.0],["2011-08-16",5.4303,5.573,5.3737,5.5218,1287300.0],["2011-08-17",5.5515,5.6,5.4572,5.503,689250.0],["2011-08-18",5.3468,5.3872,5.1286,5.1798,1282350.0],["2011-08-19",5.0774,5.3144,5.072,5.2229,1100400.0],["2011-08-22",5.3333,5.4114,5.2687,5.2983,957900.0],["2011-08-23",5.3279,5.573,5.3198,5.573,1112100.0],["2011-08-24",5.5757,5.7023,5.5192,5.6511,933150.0],["2011-08-25",5.7104,5.7427,5.5407,5.6161,1096650.0],["2011-08-26",5.5865,5.7131,5.4545,5.6942,523950.0],["2011-08-29",5.7562,5.8639,5.7293,5.8559,784350.0],["2011-08-30",5.8181,5.8963,5.7831,5.8181,1055550.0],["2011-08-31",5.8478,5.9016,5.7131,5.7831,1018500.0],["2011-09-01",5.8101,5.9825,5.6592,5.7185,1248900.0],["2011-09-02",5.6107,5.7454,5.5353,5.5973,862950.0],["2011-09-06",5.4195,5.5649,5.3872,5.4976,1228800.0],["2011-09-07",5.5757,5.6646,5.5596,5.5757,1285800.0],["2011-09-08",5.5461,5.5784,5.4276,5.4572,984300.0],["2011-09-09",5.4222,5.4922,5.3629,5.4006,1477200.0],["2011-09-12",5.3225,5.441,5.3198,5.4168,1059000.0],["2011-09-13",5.4599,5.5326,5.4276,5.5057,826950.0],["2011-09-14",5.5326,5.5946,5.4114,5.5192,1138800.0],["2011-09-15",5.5676,5.5703,5.4168,5.5084,653550.0],["2011-09-16",5.5407,5.5784,5.433,5.4545,808200.0],["2011-09-19",5.3818,5.4222,5.2902,5.3872,763950.0],["2011-09-20",5.406,5.5138,5.3441,5.3522,504900.0],["2011-09-21",5.3441,5.3468,5.0586,5.0639,713700.0],["2011-09-22",4.905,5.1717,4.9023,5.0828,1179000.0],["2011-09-23",5.0693,5.1986,5.0666,5.134,578400.0],["2011-09-26",5.1636,5.2821,5.0693,5.2687,570000.0],["2011-09-27",5.4383,5.5299,5.3333,5.3764,1062300.0],["2011-09-28",5.3764,5.4222,5.1097,5.1124,924600.0],["2011-09-29",5.2175,5.2256,5.0747,5.1825,881250.0],["2011-09-30",5.1178,5.1905,4.9346,4.9993,1984050.0],["2011-10-03",4.9939,5.0612,4.7272,4.773,2136300.0],["2011-10-04",4.7245,4.9023,4.7084,4.8862,1950000.0],["2011-10-05",4.9104,4.9562,4.8377,4.8781,1737750.0],["2011-10-06",4.87,5.0262,4.8646,5.0235,904800.0],["2011-10-07",5.0316,5.0828,4.8915,4.8969,948300.0],["2011-10-10",4.9643,4.9858,4.8727,4.9212,1074450.0],["2011-10-11",4.8942,4.9616,4.8619,4.8915,1019550.0],["2011-10-12",4.9427,4.9993,4.8915,4.8969,885750.0],["2011-10-13",4.8862,4.9508,4.8646,4.8915,1141500.0],["2011-10-14",4.9373,5.0289,4.9185,5.002,1060500.0],["2011-10-17",4.9589,4.9697,4.8485,4.8673,804300.0],["2011-10-18",4.8673,4.9777,4.8188,4.9427,1211250.0],["2011-10-19",4.9454,4.9777,4.87,4.8889,584250.0],["2011-10-20",4.8862,4.9616,4.8323,4.9239,591900.0],["2011-10-21",4.9858,4.9966,4.8781,4.9481,610650.0],["2011-10-24",4.9427,5.0128,4.8404,4.9966,1001700.0],["2011-10-25",4.9589,4.9589,4.8215,4.8215,837150.0],["2011-10-26",4.8942,4.9508,4.7757,4.9131,691800.0],["2011-10-27",5.0235,5.1555,4.9966,5.1151,1164000.0],["2011-10-28",5.107,5.2013,5.072,5.0801,1022400.0],["2011-10-31",5.0181,5.0181,4.9104,4.9104,755400.0],["2011-11-01",4.7326,4.8027,4.6464,4.6922,1857150.0],["2011-11-02",4.7596,4.8485,4.6599,4.7192,1563000.0],["2011-11-03",4.7542,4.8458,4.6168,4.8215,1049250.0],["2011-11-04",4.7838,4.7892,4.7353,4.7838,561900.0],["2011-11-07",4.7676,4.7676,4.5872,4.6868,1136850.0],["2011-11-08",4.7057,4.7838,4.6518,4.7542,894000.0],["2011-11-09",4.6303,4.6815,4.5522,4.5629,1003050.0],["2011-11-10",4.6734,4.738,4.5549,4.7165,1317900.0],["2011-11-11",4.7515,4.7515,4.6707,4.6922,797250.0],["2011-11-14",4.6545,4.7057,4.6087,4.6222,624600.0],["2011-11-15",4.6168,4.7192,4.5764,4.6868,555150.0],["2011-11-16",4.6653,4.7353,4.6222,4.6626,728400.0],["2011-11-17",4.6572,4.6572,4.5495,4.5764,1115400.0],["2011-11-18",4.5791,4.6599,4.5522,4.6249,492750.0],["2011-11-21",4.5333,4.5602,4.4175,4.4606,870000.0],["2011-11-22",4.4579,4.5549,4.4363,4.5198,843150.0],["2011-11-23",4.4848,4.5495,4.4363,4.4606,1143750.0],["2011-11-25",4.4579,4.5953,4.439,4.4875,770250.0],["2011-11-28",4.6033,4.633,4.5441,4.5872,1107750.0],["2011-11-29",4.6006,4.6707,4.5791,4.6195,828450.0],["2011-11-30",4.7488,4.8054,4.7434,4.7676,1407600.0],["2011-12-01",4.7515,4.8808,4.7299,4.7811,1253400.0],["2011-12-02",4.8404,4.9373,4.8296,4.8915,1029450.0],["2011-12-05",4.9427,4.9697,4.8404,4.8754,920100.0],["2011-12-06",4.8565,4.9158,4.8565,4.8808,554250.0],["2011-12-07",4.8404,4.8942,4.7676,4.8404,756300.0],["2011-12-08",4.7892,4.8054,4.7111,4.7192,842550.0],["2011-12-09",4.7219,4.7973,4.6868,4.7623,955950.0],["2011-12-12",4.7192,4.7299,4.6734,4.7003,609000.0],["2011-12-13",4.6303,4.7946,4.571,4.6276,1548450.0],["2011-12-14",4.5926,4.6087,4.5144,4.5791,1313550.0],["2011-12-15",4.6384,4.6491,4.536,4.5656,1123200.0],["2011-12-16",4.5791,4.6464,4.5118,4.5522,1358850.0],["2011-12-19",4.5872,4.633,4.4552,4.474,836850.0],["2011-12-20",4.5602,4.606,4.5495,4.5791,772800.0],["2011-12-21",4.5737,4.606,4.5414,4.5953,584400.0],["2011-12-22",4.6006,4.6491,4.5683,4.5764,697350.0],["2011-12-23",4.6033,4.6249,4.5198,4.5387,790800.0],["2011-12-27",4.536,4.5791,4.5198,4.5225,928350.0],["2011-12-28",4.5306,4.5549,4.4498,4.4525,476100.0],["2011-12-29",4.4767,4.5441,4.4606,4.5118,382350.0],["2011-12-30",4.4983,4.536,4.4848,4.5118,349950.0],["2012-01-03",4.5953,4.6168,4.4983,4.5602,718650.0],["2012-01-04",4.5306,4.6087,4.5144,4.5818,751650.0],["2012-01-05",4.5495,4.5979,4.5225,4.5764,896100.0],["2012-01-06",4.5979,4.668,4.5629,4.6384,530250.0],["2012-01-09",4.6545,4.6815,4.6168,4.668,761250.0],["2012-01-10",4.703,4.7973,4.703,4.7946,643350.0],["2012-01-11",4.7676,4.7919,4.6653,4.7192,681150.0],["2012-01-12",4.7326,4.7515,4.641,4.7461,463500.0],["2012-01-13",4.6895,4.7353,4.6437,4.6895,497850.0],["2012-01-17",4.7219,4.7596,4.6114,4.6437,843750.0],["2012-01-18",4.6518,4.6868,4.5656,4.668,1136250.0],["2012-01-19",4.6761,4.7703,4.6491,4.6922,478950.0],["2012-01-20",4.6815,4.6922,4.606,4.6384,1387500.0],["2012-01-23",4.6303,4.6518,4.4606,4.5872,1486650.0],["2012-01-24",4.5764,4.6357,4.5522,4.5764,1228500.0],["2012-01-25",4.5791,4.6518,4.5198,4.6249,816150.0],["2012-01-26",4.6357,4.7569,4.6087,4.7569,808050.0],["2012-01-27",4.7488,4.8107,4.7407,4.7811,803250.0],["2012-01-30",4.7515,4.7569,4.6841,4.7434,619800.0],["2012-01-31",4.7784,4.808,4.7326,4.7353,831450.0],["2012-02-01",4.773,4.9562,4.7596,4.9346,1521450.0],["2012-02-02",4.9293,4.9427,4.8942,4.9266,915600.0],["2012-02-03",4.9643,5.0235,4.9346,4.9697,641550.0],["2012-02-06",4.94,5.0155,4.932,4.9724,367950.0],["2012-02-07",4.9535,5.0235,4.9131,4.9912,400050.0],["2012-02-08",5.002,5.0639,4.9858,5.037,675750.0],["2012-02-09",5.0828,5.1313,5.037,5.0774,820050.0],["2012-02-10",5.0316,5.0612,4.9804,5.037,706500.0],["2012-02-13",5.0666,5.1447,5.0101,5.1016,850650.0],["2012-02-14",5.0747,5.0747,4.9993,5.037,605850.0],["2012-02-15",4.9993,4.9993,4.7192,4.7757,2563800.0],["2012-02-16",4.7838,4.8323,4.7623,4.8215,1899450.0],["2012-02-17",4.8296,4.8673,4.8161,4.8485,1632000.0],["2012-02-21",4.7784,4.9023,4.7138,4.7245,1291050.0],["2012-02-22",4.6734,4.7138,4.5791,4.6491,1506900.0],["2012-02-23",4.641,4.6761,4.6195,4.6572,659550.0],["2012-02-24",4.6545,4.6788,4.6195,4.6545,422850.0],["2012-02-27",4.6168,4.7084,4.6168,4.6922,1076700.0],["2012-02-28",4.6868,4.7407,4.6491,4.7111,777450.0],["2012-02-29",4.7272,4.8027,4.7111,4.7434,1233900.0],["2012-03-01",4.7569,4.8835,4.703,4.8538,1392600.0],["2012-03-02",4.8646,4.8646,4.738,4.7434,1145400.0],["2012-03-05",4.7245,4.7272,4.668,4.6976,384150.0],["2012-03-06",4.6491,4.668,4.5764,4.5818,642750.0],["2012-03-07",4.5926,4.6357,4.5522,4.5979,518700.0],["2012-03-08",4.6141,4.6545,4.5683,4.6168,422850.0],["2012-03-09",4.6087,4.7245,4.5764,4.7084,477300.0],["2012-03-12",4.7003,4.7488,4.6895,4.7299,401850.0],["2012-03-13",4.7542,4.7784,4.7003,4.7784,630150.0],["2012-03-14",4.7676,4.7811,4.7138,4.7569,365250.0],["2012-03-15",4.7569,4.8485,4.6976,4.8485,922650.0],["2012-03-16",4.8538,4.94,4.8242,4.8781,1118100.0],["2012-03-19",4.8565,4.9212,4.8458,4.8673,425250.0],["2012-03-20",4.8458,4.8485,4.7703,4.8027,334050.0],["2012-03-21",4.7973,4.8107,4.7596,4.7703,230550.0],["2012-03-22",4.7326,4.8996,4.7165,4.8969,1916100.0],["2012-03-23",4.8942,5.099,4.8835,5.0666,1630950.0],["2012-03-26",5.0963,5.2148,5.0532,5.1151,1738050.0],["2012-03-27",5.1286,5.1286,5.0289,5.0316,919800.0],["2012-03-28",5.0316,5.037,4.9804,5.0316,590700.0],["2012-03-29",5.0047,5.1205,5.0047,5.107,656850.0],["2012-03-30",5.1474,5.1636,5.1124,5.1205,1341000.0],["2012-04-02",5.107,5.1636,5.099,5.134,1011000.0],["2012-04-03",5.1178,5.1367,5.1043,5.1232,638700.0],["2012-04-04",5.0693,5.1394,5.0559,5.1286,728250.0],["2012-04-05",5.1016,5.2794,5.1016,5.1878,1503900.0],["2012-04-09",5.1124,5.1825,5.0963,5.1744,1366650.0],["2012-04-10",5.2067,5.2821,5.1124,5.2525,1983900.0],["2012-04-11",5.2902,5.3656,5.2687,5.3252,1237650.0],["2012-04-12",5.3414,5.4572,5.2956,5.4545,1549950.0],["2012-04-13",5.4303,5.4437,5.3495,5.3872,624450.0],["2012-04-16",5.3872,5.4707,5.3683,5.441,595650.0],["2012-04-17",5.468,5.705,5.4653,5.6323,1745550.0],["2012-04-18",5.6161,5.6323,5.5218,5.6215,782400.0],["2012-04-19",5.6269,5.6538,5.5407,5.573,356700.0],["2012-04-20",5.6269,5.7777,5.6054,5.6134,1376700.0],["2012-04-23",5.538,5.5542,5.4491,5.5461,1041450.0],["2012-04-24",5.5299,5.6161,5.4141,5.503,1165950.0],["2012-04-25",5.5569,5.6134,5.5407,5.5676,501750.0],["2012-04-26",5.5488,5.6269,5.5192,5.5865,537750.0],["2012-04-27",5.5919,5.6592,5.5703,5.6296,657000.0],["2012-04-30",5.6269,5.6484,5.5623,5.5784,645150.0],["2012-05-01",5.5784,5.6592,5.573,5.5757,1082400.0],["2012-05-02",5.5407,5.6134,5.5165,5.5784,400500.0],["2012-05-03",5.7239,5.9259,5.5353,5.6188,1656750.0],["2012-05-04",5.6188,5.6188,5.4949,5.5299,1026150.0],["2012-05-07",5.4949,6.066,5.4168,5.9636,2014350.0],["2012-05-08",5.9501,6.171,5.9286,6.1602,1161150.0],["2012-05-09",6.1198,6.1495,6.0336,6.0633,690150.0],["2012-05-10",6.0821,6.0902,5.9663,6.0579,706650.0],["2012-05-11",5.9959,6.0902,5.9771,6.0875,782100.0],["2012-05-14",6.0417,6.1064,5.9825,5.9825,455250.0],["2012-05-15",5.9744,6.0902,5.9744,6.0444,423000.0],["2012-05-16",6.0525,6.1198,5.9528,5.9636,1316250.0],["2012-05-17",5.9582,5.9905,5.8612,5.8693,541350.0],["2012-05-18",5.8532,5.9663,5.8289,5.8774,604200.0],["2012-05-21",5.9151,5.9959,5.8882,5.9582,603750.0],["2012-05-22",5.9528,6.0336,5.9043,5.942,534900.0],["2012-05-23",5.8909,6.004,5.8505,5.9959,784500.0],["2012-05-24",5.8316,6.004,5.7858,5.9016,1005900.0],["2012-05-25",5.9097,5.9744,5.872,5.9205,444300.0],["2012-05-29",5.969,6.0282,5.9205,6.0067,678150.0],["2012-05-30",5.9528,5.9905,5.8828,5.9528,950850.0],["2012-05-31",5.9609,5.9663,5.837,5.8612,680100.0],["2012-06-01",5.775,5.8154,5.7023,5.7427,785100.0],["2012-06-04",5.7535,5.8074,5.7185,5.7562,484200.0],["2012-06-05",5.7212,5.7454,5.6134,5.6511,1128600.0],["2012-06-06",5.6969,5.8478,5.6969,5.8316,849450.0],["2012-06-07",5.907,5.9878,5.7966,5.8047,729450.0],["2012-06-08",5.7912,5.8424,5.7616,5.837,625350.0],["2012-06-11",5.8747,5.934,5.7293,5.7346,587400.0],["2012-06-12",5.767,5.7912,5.6808,5.7077,678300.0],["2012-06-13",5.7158,5.7831,5.6619,5.6915,556350.0],["2012-06-14",5.7077,5.8693,5.6996,5.8289,537000.0],["2012-06-15",5.8289,5.8747,5.7939,5.8101,751050.0],["2012-06-18",5.7777,5.7966,5.705,5.7373,757050.0],["2012-06-19",5.775,5.8289,5.7239,5.7858,877650.0],["2012-06-20",5.775,5.8101,5.7454,5.7939,480900.0],["2012-06-21",5.7966,5.837,5.767,5.8155,543000.0],["2012-06-22",5.8208,5.8505,5.6673,5.6889,1069650.0],["2012-06-25",5.6323,5.7239,5.6269,5.705,862050.0],["2012-06-26",5.7212,5.8989,5.7131,5.8855,617250.0],["2012-06-27",5.8801,5.9878,5.8801,5.9878,385650.0],["2012-06-28",5.9474,6.0309,5.9205,6.0255,413850.0],["2012-06-29",6.1198,6.1468,6.0606,6.1198,641700.0],["2012-07-02",6.1144,6.136,6.039,6.1171,1037700.0],["2012-07-03",6.1064,6.2949,6.066,6.2868,860400.0],["2012-07-05",6.3003,6.3757,6.2626,6.3542,424650.0],["2012-07-06",6.2841,6.3865,6.2787,6.3111,556800.0],["2012-07-09",6.3299,6.3299,6.2276,6.2518,689100.0],["2012-07-10",6.2922,6.3165,6.1818,6.2249,402900.0],["2012-07-11",6.2276,6.3299,6.206,6.2787,589500.0],["2012-07-12",6.233,6.3272,6.1791,6.2222,500700.0],["2012-07-13",6.2276,6.3488,6.2276,6.2518,479850.0],["2012-07-16",6.233,6.2572,6.1818,6.2491,359400.0],["2012-07-17",6.2599,6.3299,6.2276,6.2949,292500.0],["2012-07-18",6.2976,6.338,6.2222,6.2491,335250.0],["2012-07-19",6.2653,6.2761,6.2087,6.2249,332850.0],["2012-07-20",6.1952,6.2168,6.1387,6.1441,301200.0],["2012-07-23",6.0686,6.0713,6.0094,6.0282,222000.0],["2012-07-24",6.0444,6.066,5.9259,6.0067,315900.0],["2012-07-25",6.0444,6.074,5.9528,6.0552,258300.0],["2012-07-26",6.1252,6.2006,6.0848,6.1979,583950.0],["2012-07-27",6.1952,6.3434,6.136,6.2922,534150.0],["2012-07-30",6.2841,6.3353,6.1872,6.2356,227100.0],["2012-07-31",6.2114,6.268,6.1737,6.2276,203400.0],["2012-08-01",6.2653,6.3111,6.2437,6.2518,628500.0],["2012-08-02",6.2033,6.2087,6.0767,6.1683,581850.0],["2012-08-03",6.2626,6.338,6.2033,6.2949,362700.0],["2012-08-06",6.3111,6.3892,6.2895,6.3596,472500.0],["2012-08-07",6.3892,6.47,6.3326,6.4619,840900.0],["2012-08-08",6.5319,6.7878,6.3542,6.6612,1733100.0],["2012-08-09",6.6882,6.7824,6.6532,6.7798,1179150.0],["2012-08-10",6.7905,6.8471,6.7582,6.8471,553350.0],["2012-08-13",6.8148,6.9064,6.7878,6.8902,549600.0],["2012-08-14",6.9279,6.9629,6.9037,6.9333,584700.0],["2012-08-15",6.9117,6.9764,6.9117,6.9441,313500.0],["2012-08-16",6.9306,6.9575,6.8929,6.8956,482700.0],["2012-08-17",6.9417,6.9662,6.939,6.9553,418950.0],["2012-08-20",6.958,7.015,6.9282,6.9933,463500.0],["2012-08-21",7.0259,7.034,6.8684,6.8929,571950.0],["2012-08-22",6.8983,6.9662,6.8684,6.9282,447900.0],["2012-08-23",6.9336,6.9662,6.9092,6.9553,500100.0],["2012-08-24",6.939,7.1236,6.9363,7.0938,841500.0],["2012-08-27",7.129,7.2241,7.1019,7.1942,457800.0],["2012-08-28",7.1915,7.2539,7.1535,7.1616,599250.0],["2012-08-29",7.1779,7.2159,7.1535,7.1562,289950.0],["2012-08-30",7.1508,7.1725,7.0883,7.1182,312000.0],["2012-08-31",7.1399,7.1643,7.0992,7.1426,414150.0],["2012-09-04",7.1535,7.3055,7.1263,7.2947,598050.0],["2012-09-05",7.3082,7.3327,7.2702,7.3028,479400.0],["2012-09-06",7.3245,7.425,7.3109,7.4195,1117950.0],["2012-09-07",7.444,7.5227,7.3761,7.52,486300.0],["2012-09-10",7.4657,7.6069,7.3815,7.5526,724350.0],["2012-09-11",7.539,7.5824,7.4521,7.4874,609900.0],["2012-09-12",7.5227,7.5498,7.4575,7.4874,380100.0],["2012-09-13",7.5254,7.596,7.5118,7.5281,654600.0],["2012-09-14",7.5797,7.6069,7.5417,7.558,628800.0],["2012-09-17",7.5471,7.5878,7.5037,7.5688,639900.0],["2012-09-18",7.5417,7.5743,7.5281,7.5553,472650.0],["2012-09-19",7.5553,7.5743,7.5471,7.5634,503550.0],["2012-09-20",7.5634,7.5688,7.5336,7.5526,771900.0],["2012-09-21",7.577,7.5851,7.4901,7.4928,1219350.0],["2012-09-24",7.4793,7.653,7.4793,7.5878,639000.0],["2012-09-25",7.6041,7.6231,7.5118,7.5173,973350.0],["2012-09-26",7.4955,7.5743,7.4358,7.4793,395100.0],["2012-09-27",7.5173,7.5851,7.5037,7.5634,542250.0],["2012-09-28",7.5308,7.5498,7.4793,7.5118,734550.0],["2012-10-01",7.5444,7.6394,7.5091,7.5797,1284750.0],["2012-10-02",7.6177,7.6259,7.5797,7.596,499200.0],["2012-10-03",7.6014,7.615,7.5417,7.5526,442200.0],["2012-10-04",7.5526,7.6177,7.5526,7.5851,484800.0],["2012-10-05",7.6204,7.6286,7.5716,7.5824,418650.0],["2012-10-08",7.5716,7.634,7.52,7.5743,492150.0],["2012-10-09",7.5824,7.6286,7.5336,7.5498,455700.0],["2012-10-10",7.5607,7.6313,7.558,7.6069,404250.0],["2012-10-11",7.6394,7.7453,7.5906,7.7046,732150.0],["2012-10-12",7.7209,7.748,7.6394,7.6421,285450.0],["2012-10-15",7.6421,7.7073,7.5743,7.596,577050.0],["2012-10-16",7.6367,7.6992,7.6123,7.6503,336450.0],["2012-10-17",7.6666,7.7697,7.6557,7.7236,338250.0],["2012-10-18",7.6992,7.7697,7.672,7.6774,402150.0],["2012-10-19",7.634,7.7046,7.5227,7.5661,611400.0],["2012-10-22",7.5526,7.6476,7.4684,7.5417,344250.0],["2012-10-23",7.4955,7.5281,7.3978,7.5227,396450.0],["2012-10-24",7.5227,7.5661,7.482,7.4983,347100.0],["2012-10-25",7.558,7.6259,7.52,7.5498,275100.0],["2012-10-26",7.5363,7.6096,7.4575,7.463,394800.0],["2012-10-31",7.4955,7.5878,7.4413,7.5254,454950.0],["2012-11-01",7.558,7.6612,7.4955,7.6123,856200.0],["2012-11-02",7.6611,7.6611,7.3354,7.3408,1411200.0],["2012-11-05",7.2268,7.748,7.2214,7.7372,1575300.0],["2012-11-06",7.6476,7.767,7.4793,7.7643,717600.0],["2012-11-07",7.6693,7.7154,7.5146,7.5607,764550.0],["2012-11-08",7.4603,7.6693,7.4603,7.6096,718650.0],["2012-11-09",7.577,7.6992,7.5173,7.6313,576300.0],["2012-11-12",7.634,7.6802,7.5526,7.6449,318000.0],["2012-11-13",7.6313,7.7046,7.5417,7.5417,354600.0],["2012-11-14",7.6265,7.703,7.405,7.4241,484950.0],["2012-11-15",7.3968,7.4679,7.3284,7.3913,390750.0],["2012-11-16",7.3612,7.4515,7.3093,7.4323,549600.0],["2012-11-19",7.487,7.5444,7.4159,7.539,398100.0],["2012-11-20",7.5198,7.5964,7.5007,7.5444,229500.0],["2012-11-21",7.5554,7.6429,7.5034,7.5827,491250.0],["2012-11-23",7.58,7.6784,7.5089,7.6647,513300.0],["2012-11-26",7.6538,7.6757,7.5718,7.6565,288000.0],["2012-11-27",7.6456,7.7058,7.5855,7.6511,408600.0],["2012-11-28",7.6265,7.6976,7.58,7.662,231150.0],["2012-11-29",7.7112,7.7933,7.6839,7.7687,436350.0],["2012-11-30",7.7933,7.7933,7.6839,7.7112,454200.0],["2012-12-03",7.9327,8.1624,7.8425,8.1405,3068550.0],["2012-12-04",8.3702,8.3839,7.878,7.971,2633850.0],["2012-12-05",7.971,8.0366,7.8698,7.9683,1825650.0],["2012-12-06",7.9601,8.0749,7.9601,8.0503,788550.0],["2012-12-07",8.6328,8.8488,8.5452,8.7503,12024750.0],["2012-12-10",8.8268,9.6713,8.7703,9.5815,4931550.0],["2012-12-11",9.648,9.8674,9.6048,9.6413,1919400.0],["2012-12-12",9.6978,9.751,9.5516,9.6812,1181550.0],["2012-12-13",9.6447,9.6779,9.5316,9.5482,660300.0],["2012-12-14",9.5117,9.5915,9.4585,9.515,801450.0],["2012-12-17",9.5948,10.386,9.4552,9.5416,904500.0],["2012-12-18",9.5449,9.6081,9.4685,9.5549,819150.0],["2012-12-19",9.5715,9.6214,9.4984,9.5083,1591500.0],["2012-12-20",9.5083,9.5449,9.3787,9.4585,1419000.0],["2012-12-21",9.4153,9.4585,9.3089,9.4053,2342400.0],["2012-12-24",9.4751,9.4784,9.3587,9.392,306300.0],["2012-12-26",9.495,9.4984,9.2424,9.2989,908700.0],["2012-12-27",9.3355,9.382,9.0363,9.146,1120200.0],["2012-12-28",9.146,9.3288,8.993,9.2723,1542900.0],["2012-12-31",9.2623,9.3953,9.2058,9.3754,1351050.0],["2013-01-02",9.5748,9.8142,9.4917,9.5748,3696900.0],["2013-01-03",9.5516,9.7577,9.4784,9.648,2948550.0],["2013-01-04",9.648,9.8408,9.5582,9.8242,1318950.0],["2013-01-07",9.7843,9.8973,9.6247,9.8475,1303200.0],["2013-01-08",9.8973,10.0104,9.8308,10.0104,1473450.0],["2013-01-09",10.0004,10.1467,9.9705,10.1234,1994400.0],["2013-01-10",10.1334,10.1733,10.0403,10.1699,799500.0],["2013-01-11",10.2065,10.2132,10.13,10.16,797700.0],["2013-01-14",10.1467,10.1566,10.0669,10.1167,808800.0],["2013-01-15",10.0602,10.1733,10.0602,10.1533,801300.0],["2013-01-16",10.1134,10.1965,10.0636,10.1699,1001400.0],["2013-01-17",10.16,10.2265,10.1267,10.2132,664500.0],["2013-01-18",10.3827,11.0643,10.3229,10.8881,3439050.0],["2013-01-22",10.9446,10.9612,10.7717,10.7916,1715100.0],["2013-01-23",10.8016,10.8415,10.6786,10.7584,816150.0],["2013-01-24",10.7817,10.8116,10.652,10.7551,804150.0],["2013-01-25",10.8216,10.8216,10.7251,10.8016,596550.0],["2013-01-28",10.8116,10.8548,10.7551,10.8448,870000.0],["2013-01-29",10.8249,10.8648,10.7584,10.8016,863850.0],["2013-01-30",10.8282,10.898,10.7351,10.785,887850.0],["2013-01-31",10.7916,10.8581,10.7251,10.8448,927300.0],["2013-02-01",10.9146,10.9678,10.8581,10.9313,1119300.0],["2013-02-04",10.8581,10.9479,10.8116,10.8282,833100.0],["2013-02-05",10.8349,10.9678,10.8349,10.8681,1029750.0],["2013-02-06",10.8515,10.9612,10.8216,10.9545,655650.0],["2013-02-07",10.9579,11.0576,10.8548,11.0377,1119900.0],["2013-02-08",10.9845,11.0177,10.8714,10.9712,953850.0],["2013-02-11",10.9545,10.9778,10.8049,10.8448,1765950.0],["2013-02-12",10.8748,10.9712,10.8315,10.9047,2187600.0],["2013-02-13",10.9081,11.141,10.8372,11.141,1464450.0],["2013-02-14",11.3132,11.4448,11.1781,11.2186,2185650.0],["2013-02-15",11.2659,11.4752,11.2457,11.4719,1314000.0],["2013-02-19",11.4786,11.4786,11.3132,11.4145,1507800.0],["2013-02-20",11.4043,11.4786,11.1545,11.1849,1810200.0],["2013-02-21",11.4786,11.4786,11.1174,11.2254,1825500.0],["2013-02-22",11.3098,11.3436,11.1748,11.3334,1981200.0],["2013-02-25",11.4111,11.4786,11.2524,11.2659,1074000.0],["2013-02-26",11.3233,11.6744,11.2828,11.5664,3011550.0],["2013-02-27",11.59,11.6744,11.4955,11.5968,2614050.0],["2013-02-28",11.6069,11.8837,11.5934,11.6609,16917600.0],["2013-03-01",11.617,11.671,11.4685,11.6407,1632900.0],["2013-03-04",11.6474,11.8095,11.5968,11.7116,1552050.0],["2013-03-05",11.7453,11.985,11.7453,11.9479,1077000.0],["2013-03-06",11.9648,12.0154,11.9209,11.9783,1140000.0],["2013-03-07",11.9546,12.0053,11.9209,11.985,1028700.0],["2013-03-08",12.1032,12.1572,11.9681,12.066,2251800.0],["2013-03-11",12.0289,12.0728,11.9378,12.0086,863100.0],["2013-03-12",11.9985,12.0931,11.9546,12.0458,774750.0],["2013-03-13",12.039,12.1032,11.9445,12.0795,838650.0],["2013-03-14",12.1066,12.1066,12.0323,12.0795,1126950.0],["2013-03-15",12.0289,12.1032,12.0289,12.0728,2767800.0],["2013-03-18",12.012,12.0323,11.85,12.0222,1260750.0],["2013-03-19",12.066,12.1876,12.0154,12.1842,1200450.0],["2013-03-20",12.1775,12.2787,12.1606,12.272,1267200.0],["2013-03-21",12.2213,12.3226,12.1639,12.2348,843600.0],["2013-03-22",12.2517,12.3395,12.2078,12.3294,632400.0],["2013-03-25",12.3395,12.3834,12.2517,12.3429,1028700.0],["2013-03-26",12.3496,12.407,12.2787,12.326,1032000.0],["2013-03-27",12.2922,12.3834,12.2821,12.3733,643350.0],["2013-03-28",12.407,12.7345,12.3429,12.7007,1707000.0],["2013-04-01",12.721,12.7784,12.4914,12.6197,1130550.0],["2013-04-02",12.6602,12.7649,12.5421,12.5556,942750.0],["2013-04-03",12.5826,12.6096,12.3766,12.4847,845700.0],["2013-04-04",12.5286,12.7007,12.4948,12.6602,1001100.0],["2013-04-05",12.5454,12.6028,12.4239,12.586,759750.0],["2013-04-08",12.6163,12.7007,12.5083,12.6771,1181850.0],["2013-04-09",12.7345,12.7379,12.4745,12.4847,793800.0],["2013-04-10",12.7277,12.9472,12.6602,12.8594,1463700.0],["2013-04-11",12.856,12.8864,12.7176,12.7277,803700.0],["2013-04-12",12.7041,12.8999,12.6636,12.8898,637050.0],["2013-04-15",12.829,12.9134,12.5151,12.5522,755100.0],["2013-04-16",12.6636,12.9303,12.5826,12.9269,1345050.0],["2013-04-17",12.9134,12.9134,12.5286,12.6265,872550.0],["2013-04-18",12.6501,12.6704,12.4914,12.613,803250.0],["2013-04-19",12.6265,12.8088,12.5151,12.7311,675600.0],["2013-04-22",12.7615,12.9202,12.5556,12.9033,793950.0],["2013-04-23",12.9303,12.9303,12.7716,12.9168,691950.0],["2013-04-24",12.9236,12.9472,12.7446,12.7818,681900.0],["2013-04-25",12.856,12.856,12.6737,12.6771,879150.0],["2013-04-26",12.6636,12.667,12.4948,12.6062,897750.0],["2013-04-29",12.667,12.6771,12.5049,12.5218,913500.0],["2013-04-30",12.5252,12.7311,12.5252,12.6434,809250.0],["2013-05-01",12.6265,12.6805,12.4914,12.5522,1109700.0],["2013-05-02",12.5758,12.8493,12.5252,12.748,808500.0],["2013-05-03",12.8797,12.8797,12.7345,12.7716,783750.0],["2013-05-06",12.7919,12.9539,12.748,12.9539,1303200.0],["2013-05-07",12.9945,13.1059,12.9236,12.9742,1153650.0],["2013-05-08",13.0991,13.116,12.829,13.0282,997050.0],["2013-05-09",13.0383,13.1194,12.9607,13.0552,977250.0],["2013-05-10",13.0957,13.2848,13.0957,13.1025,889800.0],["2013-05-13",13.0822,13.1025,12.9067,12.9641,661050.0],["2013-05-14",12.9708,13.1092,12.9573,13.0687,1053900.0],["2013-05-15",13.0215,13.0991,12.9134,12.9742,1336350.0],["2013-05-16",13.0324,13.0597,12.7963,12.8442,1054500.0],["2013-05-17",12.8887,13.0118,12.875,12.9981,968250.0],["2013-05-20",12.9639,13.0768,12.9263,12.9674,741000.0],["2013-05-21",12.9639,13.1145,12.9639,13.0084,493500.0],["2013-05-22",13.0392,13.1213,12.6561,12.7177,751650.0],["2013-05-23",12.6356,12.639,12.314,12.4611,741900.0],["2013-05-24",12.4167,12.5706,12.314,12.5432,452100.0],["2013-05-28",12.6835,12.834,12.403,12.4919,705150.0],["2013-05-29",12.3995,12.4064,12.1396,12.1943,722550.0],["2013-05-30",12.2183,12.3414,12.0301,12.0507,544950.0],["2013-05-31",11.9993,12.1225,11.9036,11.9104,687450.0],["2013-06-03",11.9412,12.0438,11.7531,11.9309,895050.0],["2013-06-04",11.907,11.9959,11.7394,11.8386,736950.0],["2013-06-05",11.8078,11.8796,11.6504,11.6539,667500.0],["2013-06-06",11.6299,12.0472,11.6128,12.0472,622950.0],["2013-06-07",12.0541,12.0814,11.8454,11.8899,608250.0],["2013-06-10",11.9275,11.9822,11.7941,11.8317,628800.0],["2013-06-11",11.712,11.8352,11.6607,11.7667,948150.0],["2013-06-12",11.8591,11.9001,11.6231,11.6641,1024050.0],["2013-06-13",11.6778,12.0609,11.6778,12.0096,822600.0],["2013-06-14",12.0301,12.1601,11.9309,11.9583,416100.0],["2013-06-17",12.0164,12.078,11.8146,11.9309,435900.0],["2013-06-18",11.9104,12.0712,11.8044,11.9754,402900.0],["2013-06-19",11.9959,12.143,11.9309,11.9583,1036050.0],["2013-06-20",11.8249,11.9001,11.6299,11.6573,1035450.0],["2013-06-21",11.7428,11.7531,11.4213,11.5957,1375950.0],["2013-06-24",11.4657,11.5957,11.2331,11.3836,1110600.0],["2013-06-25",11.4623,11.5615,11.3631,11.5376,1019850.0],["2013-06-26",11.6504,11.7257,11.5136,11.5683,1003200.0],["2013-06-27",11.6333,11.6881,11.5855,11.6265,849450.0],["2013-06-28",11.6539,11.7154,11.517,11.6128,2063850.0],["2013-07-01",11.6846,11.8215,11.6744,11.777,1241100.0],["2013-07-02",11.7667,11.9549,11.7257,11.8009,755250.0],["2013-07-03",11.7462,11.8283,11.6299,11.8146,453150.0],["2013-07-05",11.9515,11.9651,11.582,11.8933,617100.0],["2013-07-08",11.8933,11.9651,11.7599,11.7975,837150.0],["2013-07-09",11.8112,12.0301,11.712,11.9993,805650.0],["2013-07-10",11.9788,12.0506,11.7702,11.8044,865800.0],["2013-07-11",11.9446,12.0233,11.8454,11.8796,616050.0],["2013-07-12",11.8386,12.078,11.8386,12.013,925050.0],["2013-07-15",11.9857,12.0506,11.8933,11.9583,596100.0],["2013-07-16",11.9651,11.9993,11.8078,11.8625,452250.0],["2013-07-17",11.9343,12.0062,11.8454,11.9309,1071750.0],["2013-07-18",11.948,12.102,11.9309,12.0472,351600.0],["2013-07-19",12.0678,12.1841,12.0472,12.1772,487500.0],["2013-07-22",12.1875,12.3003,12.1772,12.2046,450900.0],["2013-07-23",12.2046,12.2422,12.0301,12.143,389700.0],["2013-07-24",12.1875,12.1875,12.0507,12.1533,762900.0],["2013-07-25",12.1464,12.1533,12.0678,12.1327,708000.0],["2013-07-26",12.0814,12.1498,12.0301,12.1191,569850.0],["2013-07-29",12.1088,12.1977,12.0746,12.0917,426900.0],["2013-07-30",12.1259,12.1772,11.9446,12.0301,542400.0],["2013-07-31",12.0643,12.0849,11.8523,11.8762,526800.0],["2013-08-01",11.9446,11.9857,11.8659,11.8967,516300.0],["2013-08-02",11.883,11.8933,11.7462,11.7975,446550.0],["2013-08-05",11.8009,11.8659,11.7189,11.8454,873300.0],["2013-08-06",11.8044,11.8762,11.6573,11.8181,659700.0],["2013-08-07",11.7804,12.0712,11.647,12.0199,556200.0],["2013-08-08",12.0712,12.1533,11.9207,12.1396,446250.0],["2013-08-09",12.0814,12.1977,12.0096,12.1977,504900.0],["2013-08-12",12.1396,12.1772,12.0028,12.1738,379800.0],["2013-08-13",12.1943,12.1943,11.7531,11.8112,990300.0],["2013-08-14",11.7838,11.8625,11.6778,11.7223,572700.0],["2013-08-15",11.6494,11.691,11.1842,11.4099,1542450.0],["2013-08-16",11.3613,11.4932,11.2467,11.3647,956850.0],["2013-08-19",11.3231,11.3266,11.1738,11.1808,1087800.0],["2013-08-20",11.1808,11.5557,11.1669,11.4133,660300.0],["2013-08-21",11.4099,11.6529,11.3856,11.4723,608700.0],["2013-08-22",11.455,11.455,10.91,10.9725,2574150.0],["2013-08-23",11.0315,11.0905,10.7955,10.9933,1946850.0],["2013-08-26",10.9898,11.1113,10.8475,11.1079,1158000.0],["2013-08-27",11.087,11.1738,10.9135,10.9725,841350.0],["2013-08-28",10.9447,11.1842,10.9447,10.9794,920850.0],["2013-08-29",10.9829,11.0558,10.9343,11.0523,559950.0],["2013-08-30",11.0489,11.094,10.8163,10.8336,754050.0],["2013-09-03",10.9239,10.9239,10.4622,10.6045,1412250.0],["2013-09-04",10.5872,10.6115,10.4935,10.5386,808650.0],["2013-09-05",10.5559,10.9586,10.4518,10.7989,1273350.0],["2013-09-06",10.8718,10.9725,10.6288,10.7955,1495350.0],["2013-09-09",10.792,10.9725,10.792,10.9725,1082550.0],["2013-09-10",11.0419,11.1495,10.9864,11.1148,1237200.0],["2013-09-11",11.1356,11.1981,11.0141,11.0801,638100.0],["2013-09-12",11.4376,11.455,11.2155,11.2988,1133250.0],["2013-09-13",11.3404,11.3439,11.0697,11.1009,779550.0],["2013-09-16",11.212,11.3613,11.0454,11.1044,857400.0],["2013-09-17",11.0766,11.1252,10.9274,11.0037,1815450.0],["2013-09-18",10.9933,11.2571,10.9378,11.2432,1165500.0],["2013-09-19",11.2814,11.3856,11.1079,11.3335,1447500.0],["2013-09-20",11.3856,11.4758,11.278,11.4203,2123100.0],["2013-09-23",11.4446,11.7119,11.4133,11.7049,2076600.0],["2013-09-24",11.7223,11.8368,11.6529,11.6876,2078400.0],["2013-09-25",11.6806,11.7917,11.5244,11.6528,1316850.0],["2013-09-26",11.6424,11.7014,11.5557,11.6667,838350.0],["2013-09-27",11.5834,11.7188,11.5279,11.573,774600.0],["2013-09-30",11.514,11.5522,11.4099,11.5418,668400.0],["2013-10-01",11.5314,11.7639,11.5175,11.7431,1169100.0],["2013-10-02",11.639,11.7153,11.5279,11.58,950100.0],["2013-10-03",11.6008,11.6008,11.3127,11.3925,913650.0],["2013-10-04",11.4307,11.5071,11.3266,11.3752,984150.0],["2013-10-07",11.3161,11.3404,11.2224,11.2432,569400.0],["2013-10-08",11.2328,11.2363,10.9482,10.969,923850.0],["2013-10-09",11.028,11.2502,11.0211,11.1565,998400.0],["2013-10-10",11.2675,11.455,11.2675,11.4446,1213200.0],["2013-10-11",11.3821,11.514,11.2502,11.4932,1115100.0],["2013-10-14",11.4758,11.6043,11.3821,11.5765,2478450.0],["2013-10-15",11.5418,11.8091,11.4689,11.8021,2455350.0],["2013-10-16",11.934,12.5207,11.9028,12.4998,2988300.0],["2013-10-17",12.4859,12.5207,12.3436,12.5102,1093500.0],["2013-10-18",12.604,12.6213,12.4478,12.5207,1217100.0],["2013-10-21",12.5415,12.545,12.4026,12.4755,563250.0],["2013-10-22",12.4825,12.5207,12.3922,12.4686,556350.0],["2013-10-23",12.4478,12.5797,12.4096,12.5588,664500.0],["2013-10-24",12.5901,12.7116,12.5345,12.663,785400.0],["2013-10-25",12.715,12.715,12.5345,12.5935,465000.0],["2013-10-28",12.6074,12.6283,12.4096,12.5762,648300.0],["2013-10-29",12.5762,12.5762,12.4304,12.5276,743250.0],["2013-10-30",12.5519,12.6387,12.2464,12.3506,721650.0],["2013-10-31",12.3575,12.3679,12.1215,12.243,821850.0],["2013-11-01",12.2152,12.295,12.118,12.2117,825900.0],["2013-11-04",12.2048,12.3089,12.1492,12.2673,783000.0],["2013-11-05",12.2568,12.2603,12.1111,12.1423,973350.0],["2013-11-06",12.1458,12.1666,11.7848,11.8264,1178700.0],["2013-11-07",11.8299,11.8472,11.5661,11.6181,1352100.0],["2013-11-08",11.6181,11.6459,11.3821,11.6251,827400.0],["2013-11-11",11.6251,11.7709,11.5973,11.6841,926400.0],["2013-11-12",11.6453,11.7617,11.5112,11.6735,1207050.0],["2013-11-13",11.6276,11.7688,11.5041,11.737,895950.0],["2013-11-14",11.7123,12.0582,11.7088,11.9982,1019400.0],["2013-11-15",11.9735,12.0758,11.8747,12.044,616350.0],["2013-11-18",12.0582,12.1181,11.8923,11.977,734700.0],["2013-11-19",12.0158,12.0546,11.857,11.9099,706800.0],["2013-11-20",11.9241,12.0652,11.8464,11.8817,820350.0],["2013-11-21",11.9311,12.0687,11.6947,11.7335,2823450.0],["2013-11-22",11.7441,11.79,11.31,11.423,2030400.0],["2013-11-25",11.423,11.6135,11.423,11.4547,819900.0],["2013-11-26",11.4865,11.5959,11.4088,11.5253,1092600.0],["2013-11-27",11.5288,11.5818,11.4865,11.5712,943500.0],["2013-11-29",11.6382,11.677,11.5147,11.5747,334050.0],["2013-12-02",11.5571,11.5818,11.4335,11.5041,954600.0],["2013-12-03",11.4547,11.67,11.423,11.67,1277250.0],["2013-12-04",11.5959,11.6453,11.3983,11.5147,725850.0],["2013-12-05",11.4794,11.5712,11.4335,11.5429,754050.0],["2013-12-06",11.6559,11.7653,11.5888,11.617,521250.0],["2013-12-09",11.6594,11.6947,11.557,11.6911,666900.0],["2013-12-10",11.7123,11.8429,11.6417,11.6453,601950.0],["2013-12-11",11.6559,11.7335,11.5359,11.6135,802350.0],["2013-12-12",11.5959,11.6276,11.4971,11.5712,510150.0],["2013-12-13",11.5959,11.6664,11.4724,11.5182,555000.0],["2013-12-16",11.5218,11.6417,11.4688,11.4688,581550.0],["2013-12-17",11.4935,11.5253,11.3383,11.423,454800.0],["2013-12-18",11.4794,11.6206,11.2959,11.5818,548100.0],["2013-12-19",11.5818,11.5888,11.3453,11.3912,465900.0],["2013-12-20",11.3912,11.4794,11.2959,11.43,1483800.0],["2013-12-23",11.4653,11.4653,11.3771,11.3806,807150.0],["2013-12-24",11.3771,11.4759,11.3489,11.4547,336000.0],["2013-12-26",11.4618,11.5535,11.3736,11.4653,397650.0],["2013-12-27",11.4688,11.5076,11.3489,11.4618,416400.0],["2013-12-30",11.4865,11.5006,11.3947,11.4794,382650.0],["2013-12-31",11.5006,11.5782,11.3488,11.37,492900.0],["2014-01-02",11.3312,11.3806,11.1865,11.2889,735300.0],["2014-01-03",11.2924,11.4477,11.2783,11.2959,489900.0],["2014-01-06",11.3277,11.4053,11.2747,11.3841,567000.0],["2014-01-07",11.4441,11.55,11.3489,11.4724,602100.0],["2014-01-08",11.4724,11.5676,11.2712,11.4688,1514400.0],["2014-01-09",11.4971,11.4971,11.1971,11.363,815400.0],["2014-01-10",11.3947,11.5818,11.363,11.5818,544500.0],["2014-01-13",11.5571,11.6065,11.4441,11.5041,577800.0],["2014-01-14",11.6029,11.737,11.5888,11.7194,778500.0],["2014-01-15",11.7653,11.8994,11.737,11.8747,842100.0],["2014-01-16",11.8676,11.9029,11.797,11.8994,712050.0],["2014-01-17",11.8641,11.917,11.79,11.8288,475950.0],["2014-01-21",11.9064,11.9382,11.8111,11.8676,1696350.0],["2014-01-22",11.9241,11.9417,11.857,11.8888,473550.0],["2014-01-23",11.8888,12.0476,11.8358,11.8676,510750.0],["2014-01-24",11.9876,11.9876,11.7688,11.8252,749850.0],["2014-01-27",11.8252,11.9205,11.6559,11.6559,696150.0],["2014-01-28",11.7194,11.8817,11.67,11.73,580800.0],["2014-01-29",11.6135,11.7123,11.5359,11.6488,651450.0],["2014-01-30",11.7088,11.8641,11.6241,11.8182,699300.0],["2014-01-31",11.6876,11.8464,11.6417,11.8147,687000.0],["2014-02-03",11.8111,11.8147,11.3983,11.4441,697200.0],["2014-02-04",11.4688,11.5429,11.3383,11.4477,600750.0],["2014-02-05",11.4406,11.49,11.2783,11.4194,498750.0],["2014-02-06",11.43,11.5465,11.3877,11.4582,573450.0],["2014-02-07",11.5182,11.6065,11.4547,11.5182,548550.0],["2014-02-10",11.4618,11.5359,10.8866,10.9183,3080250.0],["2014-02-11",10.9677,11.243,10.9677,11.1018,1402200.0],["2014-02-12",11.123,11.2148,10.996,11.0454,1126800.0],["2014-02-13",11.0207,11.1795,10.9818,11.1159,678750.0],["2014-02-14",11.1406,11.31,11.0983,11.2571,929250.0],["2014-02-18",11.2606,11.37,11.1759,11.3594,1076400.0],["2014-02-19",11.4829,11.49,11.3312,11.3841,805200.0],["2014-02-20",11.4477,11.5606,11.4124,11.4865,799350.0],["2014-02-21",11.5394,11.6559,11.49,11.6065,772350.0],["2014-02-24",11.61,11.6417,11.5041,11.5288,1070400.0],["2014-02-25",11.5535,11.7723,11.5465,11.73,1082250.0],["2014-02-26",11.7511,11.7511,11.5429,11.5676,774000.0],["2014-02-27",11.6,11.6,11.4671,11.5784,670350.0],["2014-02-28",11.5892,11.6754,11.5533,11.5748,1271400.0],["2014-03-03",11.5174,11.661,11.4814,11.6395,553800.0],["2014-03-04",11.7328,11.8226,11.6754,11.7975,1095150.0],["2014-03-05",11.8047,11.9124,11.8011,11.8514,603600.0],["2014-03-06",11.8801,11.9088,11.6502,11.6646,471150.0],["2014-03-07",11.7328,11.8406,11.5138,11.5892,508800.0],["2014-03-10",11.6179,11.7185,11.5892,11.6359,616200.0],["2014-03-11",11.6359,11.7149,11.4779,11.521,590550.0],["2014-03-12",11.4994,11.6323,11.4419,11.5748,467400.0],["2014-03-13",11.6251,11.6574,11.4743,11.503,560250.0],["2014-03-14",11.4994,11.6143,11.4491,11.4599,340350.0],["2014-03-17",11.4671,11.5605,11.3737,11.4276,429450.0],["2014-03-18",11.4384,11.503,11.3881,11.4779,397950.0],["2014-03-19",11.4779,11.5066,11.169,11.2732,563850.0],["2014-03-20",11.2516,11.2767,11.1115,11.2265,549000.0],["2014-03-21",11.248,11.4527,11.2265,11.3917,876750.0],["2014-03-24",11.4096,11.4419,11.2049,11.3091,642900.0],["2014-03-25",11.3127,11.4276,11.1475,11.3845,928800.0],["2014-03-26",11.4276,11.6251,11.3091,11.564,1046700.0],["2014-03-27",11.5461,11.6215,11.4527,11.503,937500.0],["2014-03-28",11.4814,11.5569,11.3917,11.4491,748950.0],["2014-03-31",11.4743,11.6538,11.3342,11.5784,1711050.0],["2014-04-01",11.5784,11.7759,11.5461,11.7759,964050.0],["2014-04-02",11.7939,11.9447,11.7292,11.9447,904200.0],["2014-04-03",11.9627,11.9735,11.661,11.6718,576300.0],["2014-04-04",11.7436,11.7939,11.5245,11.6359,703200.0],["2014-04-07",11.6323,11.6933,11.5317,11.6071,641850.0],["2014-04-08",11.6431,11.7544,11.6143,11.6431,533700.0],["2014-04-09",11.6862,11.7903,11.6538,11.7759,645450.0],["2014-04-10",11.7939,11.9232,11.5641,11.6143,966300.0],["2014-04-11",11.5281,11.6179,11.4635,11.5569,1546050.0],["2014-04-14",11.6215,11.6215,11.3558,11.4024,644700.0],["2014-04-15",11.4635,11.5497,11.3234,11.5281,627150.0],["2014-04-16",11.6071,11.7652,11.5964,11.6862,498750.0],["2014-04-17",11.6826,11.7939,11.6395,11.7723,534600.0],["2014-04-21",11.7867,12.4403,11.6718,11.7795,909450.0],["2014-04-22",11.8226,11.9304,11.7257,11.8909,870600.0],["2014-04-23",11.9232,12.0094,11.8621,11.8837,767700.0],["2014-04-24",11.9088,11.934,11.7795,11.8011,516900.0],["2014-04-25",11.7759,11.8334,11.6897,11.8047,554100.0],["2014-04-28",11.8478,11.9304,11.7293,11.7975,711450.0],["2014-04-29",12.1387,12.1638,11.837,11.995,1216500.0],["2014-04-30",11.9411,12.0704,11.8621,12.0417,871800.0],["2014-05-01",12.0561,12.1135,11.9196,12.1063,814650.0],["2014-05-02",12.0956,12.1853,12.0022,12.1818,1049850.0],["2014-05-05",12.171,12.2679,12.0201,12.2644,734550.0],["2014-05-06",12.2859,12.329,12.1746,12.1782,792000.0],["2014-05-07",12.2859,12.4403,12.2572,12.3541,1008750.0],["2014-05-08",12.3901,12.4834,12.2751,12.3577,723450.0],["2014-05-09",12.311,12.4619,12.2859,12.4619,880650.0],["2014-05-12",12.4655,12.5481,12.2895,12.3039,954600.0],["2014-05-13",12.2819,12.4353,12.1906,12.2016,1053600.0],["2014-05-14",12.2053,12.3075,12.1213,12.2126,1246200.0],["2014-05-15",12.198,12.2673,12.0592,12.2637,1063800.0],["2014-05-16",12.2162,12.3367,12.2162,12.2746,765750.0],["2014-05-19",12.3002,12.3002,12.0957,12.0957,798150.0],["2014-05-20",12.1103,12.1468,11.8729,11.946,951900.0],["2014-05-21",12.0117,12.1249,11.8839,11.946,1960500.0],["2014-05-22",11.9715,12.2089,11.9679,12.1833,1770150.0],["2014-05-23",12.2418,12.5047,12.2418,12.4463,934950.0],["2014-05-27",12.4645,12.5084,12.355,12.3732,1084050.0],["2014-05-28",12.4098,12.5887,12.3294,12.5084,1240950.0],["2014-05-29",12.5266,12.5632,12.4463,12.5084,945750.0],["2014-05-30",12.5412,12.5887,12.3988,12.4207,1005450.0],["2014-06-02",12.3952,12.6143,12.3842,12.5157,1541250.0],["2014-06-03",12.5084,12.512,12.3915,12.4499,954150.0],["2014-06-04",12.4572,12.5632,12.3842,12.5412,652650.0],["2014-06-05",12.5705,12.6983,12.5084,12.6508,1036950.0],["2014-06-06",12.6691,12.7129,12.5705,12.5997,858750.0],["2014-06-09",12.5997,12.6216,12.4682,12.4901,682050.0],["2014-06-10",12.4901,12.6581,12.4901,12.6435,998850.0],["2014-06-11",12.5851,12.691,12.5559,12.68,1035150.0],["2014-06-12",12.6545,12.6983,12.512,12.6837,1028850.0],["2014-06-13",12.6691,12.7421,12.5084,12.7202,829650.0],["2014-06-16",12.6764,12.8298,12.6216,12.7531,754350.0],["2014-06-17",12.7202,12.7494,12.5778,12.5997,927300.0],["2014-06-18",12.5997,12.6508,12.4426,12.5412,1165650.0],["2014-06-19",12.5522,12.7238,12.512,12.691,1130700.0],["2014-06-20",12.7129,12.9065,12.6727,12.9028,1065900.0],["2014-06-23",12.8845,12.9101,12.8005,12.8298,1010700.0],["2014-06-24",12.8225,12.9612,12.7604,12.8772,718800.0],["2014-06-25",12.8334,12.9028,12.7859,12.8736,595050.0],["2014-06-26",12.8517,12.8736,12.7932,12.8553,382050.0],["2014-06-27",12.8517,12.9722,12.8005,12.9685,1805250.0],["2014-06-30",12.9722,13.0818,12.8772,13.0489,787800.0],["2014-07-01",13.0416,13.0744,12.9064,13.027,691050.0],["2014-07-02",13.0014,13.027,12.9284,13.0014,355950.0],["2014-07-03",13.0233,13.0489,12.932,13.027,224550.0],["2014-07-07",12.9758,12.9905,12.8626,12.8736,651900.0],["2014-07-08",12.8918,13.027,12.8553,13.0124,613050.0],["2014-07-09",13.0343,13.0781,12.9539,13.0379,609600.0],["2014-07-10",12.9284,13.0671,12.9101,13.0124,427950.0],["2014-07-11",12.9832,13.0233,12.9101,12.9576,363600.0],["2014-07-14",12.9795,13.0087,12.9174,12.9868,453450.0],["2014-07-15",13.0124,13.0124,12.8553,12.9284,390150.0],["2014-07-16",12.9685,12.9685,12.8188,12.8882,679800.0],["2014-07-17",12.8882,12.9612,12.7385,12.7677,753000.0],["2014-07-18",12.764,12.9722,12.7348,12.9649,819300.0],["2014-07-21",12.8991,12.9247,12.7932,12.8991,656550.0],["2014-07-22",12.9284,13.0124,12.8845,12.8955,719250.0],["2014-07-23",12.9284,13.0197,12.8772,12.9722,586200.0],["2014-07-24",12.9868,12.9941,12.8407,12.9064,736650.0],["2014-07-25",12.8261,12.9101,12.6764,12.7458,998550.0],["2014-07-28",12.7713,12.7713,12.6691,12.7275,672000.0],["2014-07-29",12.7494,12.8626,12.7421,12.8078,493200.0],["2014-07-30",12.8261,12.8407,12.6033,12.691,823350.0],["2014-07-31",12.596,12.6618,12.5522,12.5668,553950.0],["2014-08-01",12.5485,12.6472,12.4901,12.6143,498450.0],["2014-08-04",12.6289,12.6837,12.523,12.68,484650.0],["2014-08-05",12.6399,12.764,12.6033,12.6946,600300.0],["2014-08-06",12.8115,13.3666,12.7896,13.3447,1577100.0],["2014-08-07",13.4068,13.6223,13.3849,13.615,1095600.0],["2014-08-08",13.6478,13.7501,13.5894,13.7391,1009500.0],["2014-08-11",13.761,13.8962,13.6807,13.8779,793800.0],["2014-08-12",13.9071,13.9144,13.7537,13.7829,866400.0],["2014-08-13",13.7647,13.8779,13.6807,13.8195,962400.0],["2014-08-14",13.8084,13.9085,13.7639,13.8714,578700.0],["2014-08-15",13.9307,14.016,13.864,13.9678,690750.0],["2014-08-18",14.0642,14.0642,13.8751,13.9233,772200.0],["2014-08-19",13.9567,13.9789,13.8862,13.9048,585600.0],["2014-08-20",13.901,13.9455,13.8306,13.9233,688500.0],["2014-08-21",13.9307,13.9752,13.8566,13.9381,403500.0],["2014-08-22",13.9307,13.9307,13.8084,13.8603,316050.0],["2014-08-25",13.8825,13.8825,13.7676,13.8677,300750.0],["2014-08-26",13.8862,13.927,13.8603,13.8936,399300.0],["2014-08-27",13.9048,13.9604,13.8306,13.9122,802950.0],["2014-08-28",13.8936,13.9196,13.7861,13.8751,358350.0],["2014-08-29",13.8788,13.9048,13.8046,13.8751,673800.0],["2014-09-02",13.8936,13.953,13.8306,13.9493,786600.0],["2014-09-03",13.9307,14.1124,13.9307,14.0605,960150.0],["2014-09-04",14.079,14.2422,14.0234,14.0531,1048200.0],["2014-09-05",14.042,14.1643,13.9715,14.0197,724950.0],["2014-09-08",13.9641,14.0827,13.927,13.9641,669000.0],["2014-09-09",13.9789,14.0012,13.8603,13.9159,500100.0],["2014-09-10",13.9048,14.0382,13.8603,13.9159,955500.0],["2014-09-11",13.9011,13.9641,13.7713,13.7713,715050.0],["2014-09-12",13.7676,13.7676,13.419,13.4672,801750.0],["2014-09-15",13.4746,13.4969,13.2151,13.3411,682650.0],["2014-09-16",13.3634,13.7194,13.3374,13.6192,753000.0],["2014-09-17",13.66,13.7935,13.6489,13.775,620100.0],["2014-09-18",13.7861,13.8454,13.5117,13.6267,922200.0],["2014-09-19",13.6674,13.7861,13.5896,13.7342,2188350.0],["2014-09-22",13.6674,13.7972,13.6304,13.6934,867600.0],["2014-09-23",13.6749,13.7564,13.6304,13.6526,1247100.0],["2014-09-24",13.6489,13.7935,13.6304,13.7231,803550.0],["2014-09-25",13.6749,13.6934,13.534,13.6081,680700.0],["2014-09-26",13.6044,13.8862,13.5785,13.8788,769050.0],["2014-09-29",13.8046,14.0753,13.7231,14.0642,923250.0],["2014-09-30",14.0753,14.2422,14.0531,14.1717,1483350.0],["2014-10-01",14.1903,14.2014,13.8788,13.9455,794700.0],["2014-10-02",13.9381,14.0308,13.66,13.6823,753150.0],["2014-10-03",13.7713,13.7713,13.6637,13.7416,2111250.0],["2014-10-06",13.7379,13.8491,13.7342,13.7379,466050.0],["2014-10-07",13.7231,13.7305,13.5488,13.5488,589200.0],["2014-10-08",13.534,13.8603,13.4969,13.8566,648000.0],["2014-10-09",13.864,13.9344,13.571,13.5785,840750.0],["2014-10-10",13.5228,13.7676,13.508,13.6267,1090500.0],["2014-10-13",13.6341,13.8491,13.6118,13.6489,802200.0],["2014-10-14",13.6823,13.7601,13.6267,13.66,876150.0],["2014-10-15",13.6044,13.6712,13.3523,13.5265,921750.0],["2014-10-16",13.4153,13.5859,13.356,13.4969,727500.0],["2014-10-17",13.6155,13.7379,13.5451,13.6823,978300.0],["2014-10-20",13.6823,13.9418,13.6823,13.927,606900.0],["2014-10-21",14.2199,14.2236,14.0012,14.0382,707700.0],["2014-10-22",14.0568,14.0976,13.953,13.9752,409800.0],["2014-10-23",14.0902,14.1161,14.0308,14.0976,575100.0],["2014-10-24",14.1346,14.1346,14.0308,14.1235,329250.0],["2014-10-27",14.0901,14.2125,14.0345,14.1272,421650.0],["2014-10-28",14.1606,14.435,14.0827,14.435,677400.0],["2014-10-29",14.4424,14.5685,14.2867,14.4572,439200.0],["2014-10-30",14.4684,14.6871,14.4572,14.6612,608100.0],["2014-10-31",14.8799,14.8799,14.6649,14.8095,636150.0],["2014-11-03",14.8095,14.9726,14.765,14.9244,564600.0],["2014-11-04",14.9244,15.0468,14.9022,14.9912,575700.0],["2014-11-05",15.0913,15.1432,14.6463,14.7947,1218900.0],["2014-11-06",14.9244,15.2582,14.8429,15.069,1346400.0],["2014-11-07",15.0357,15.3842,14.8354,15.3509,1345200.0],["2014-11-10",15.3657,15.4473,15.0913,15.1395,853950.0],["2014-11-11",15.1766,15.1766,14.8577,14.8948,934200.0],["2014-11-12",14.9022,14.9726,14.5722,14.828,828600.0],["2014-11-13",14.8732,15.0653,14.8356,14.9486,457950.0],["2014-11-14",14.9297,15.0879,14.9297,15.0352,604350.0],["2014-11-17",15.0013,15.054,14.764,14.7753,515400.0],["2014-11-18",14.8431,14.926,14.7565,14.764,453600.0],["2014-11-19",14.6887,14.7791,14.5531,14.5945,593250.0],["2014-11-20",14.5945,15.0201,14.5945,14.9674,635400.0],["2014-11-21",15.0954,15.0954,14.8054,14.8544,672300.0],["2014-11-24",14.9034,15.1256,14.8808,15.103,415950.0],["2014-11-25",15.0992,15.1331,14.9561,15.0841,618450.0],["2014-11-26",15.1406,15.4118,15.0766,15.3817,695550.0],["2014-11-28",15.3629,15.4118,15.167,15.1745,341550.0],["2014-12-01",15.1067,15.2536,14.9523,15.103,598200.0],["2014-12-02",15.0879,15.3742,15.0653,15.329,545550.0],["2014-12-03",15.3177,15.3817,15.216,15.231,486900.0],["2014-12-04",15.2348,15.3214,15.1105,15.1934,1336350.0],["2014-12-05",15.1218,15.2273,14.9297,15.0992,681000.0],["2014-12-08",15.1067,15.2423,14.8958,15.0201,388350.0],["2014-12-09",14.9071,15.1067,14.8092,15.0766,385200.0],["2014-12-10",15.0615,15.0917,14.7753,14.8883,460050.0],["2014-12-11",14.9674,15.0879,14.9109,15.0465,504600.0],["2014-12-12",14.9373,15.0314,14.8017,14.8054,478500.0],["2014-12-15",14.8318,14.8921,14.3911,14.4024,472800.0],["2014-12-16",14.3535,14.4288,13.9354,14.3497,1318200.0],["2014-12-17",14.3459,14.4778,14.1275,14.474,776850.0],["2014-12-18",14.5606,14.8883,14.5004,14.8883,928050.0],["2014-12-19",14.9975,15.1632,14.7565,14.9071,2633100.0],["2014-12-22",14.8921,15.3629,14.8921,15.3516,663000.0],["2014-12-23",15.4231,15.5286,15.231,15.2913,539850.0],["2014-12-24",15.2913,15.3516,15.2009,15.216,210300.0],["2014-12-26",15.2988,15.3854,15.1783,15.231,287250.0],["2014-12-29",15.2725,15.4871,15.1482,15.4193,414450.0],["2014-12-30",15.4796,15.6566,15.3967,15.4306,647700.0],["2014-12-31",15.4532,15.5888,15.1745,15.2009,552750.0],["2015-01-02",15.216,15.3064,15.1406,15.3026,441300.0],["2015-01-05",15.2913,15.4495,15.1783,15.4005,675300.0],["2015-01-06",15.4344,15.6868,15.2461,15.3252,684600.0],["2015-01-07",15.4118,15.5361,15.3101,15.506,534600.0],["2015-01-08",15.5964,15.6717,15.3892,15.5361,784500.0],["2015-01-09",15.5775,15.5775,15.28,15.4193,561600.0],["2015-01-12",15.408,15.57,15.3478,15.5097,687300.0],["2015-01-13",15.5964,15.6868,15.393,15.521,634200.0],["2015-01-14",15.3779,15.4834,15.2687,15.4495,486900.0],["2015-01-15",15.5173,15.5399,15.4005,15.4344,1063950.0],["2015-01-16",15.3515,15.6491,15.3515,15.634,1005900.0],["2015-01-20",15.7207,15.86,15.5775,15.6378,1260000.0],["2015-01-21",15.6378,15.7169,15.5738,15.5888,486750.0],["2015-01-22",15.6868,16.1538,15.6077,16.135,1007400.0],["2015-01-23",16.1425,16.1877,16.0182,16.0672,546600.0],["2015-01-26",16.1952,16.2479,16.0446,16.2404,658050.0],["2015-01-27",16.1538,16.2894,16.1161,16.214,536850.0],["2015-01-28",16.3157,16.3948,16.214,16.2856,1011600.0],["2015-01-29",16.312,16.6472,16.2103,16.6472,939450.0],["2015-01-30",16.6208,16.6283,16.1914,16.3911,904200.0],["2015-02-02",16.3986,16.4174,16.0257,16.3421,630000.0],["2015-02-03",16.4438,16.6961,16.3948,16.6886,540000.0],["2015-02-04",16.6283,16.6848,16.5342,16.5605,507600.0],["2015-02-05",16.6509,16.8166,16.3798,16.7941,624150.0],["2015-02-06",16.7865,16.8506,16.4626,16.553,807900.0],["2015-02-09",16.5492,16.5718,15.9805,16.0031,883200.0],["2015-02-10",16.0709,16.1764,15.8901,16.1274,604500.0],["2015-02-11",16.1048,16.1048,15.7432,15.973,815550.0],["2015-02-12",16.0877,16.3934,16.0877,16.359,582150.0],["2015-02-13",16.3667,16.4011,16.1679,16.3705,489450.0],["2015-02-17",16.4164,16.5693,16.3629,16.5119,714750.0],["2015-02-18",16.554,16.875,16.3399,16.8139,789600.0],["2015-02-19",16.9171,16.9744,16.2482,16.3055,672600.0],["2015-02-20",16.3208,16.4011,16.0571,16.3438,616500.0],["2015-02-23",16.2979,16.5272,16.2788,16.5272,553950.0],["2015-02-24",16.4661,16.5693,16.3667,16.5043,427500.0],["2015-02-25",16.4775,16.489,16.1794,16.2367,360450.0],["2015-02-26",16.1985,16.3055,16.0991,16.2788,300600.0],["2015-02-27",16.2788,16.5616,16.2673,16.4928,835950.0],["2015-03-02",16.4546,16.8789,16.4317,16.8712,814650.0],["2015-03-03",16.7374,16.8559,16.6304,16.7527,616350.0],["2015-03-04",16.6763,16.726,16.4966,16.6342,557850.0],["2015-03-05",16.6648,16.898,16.6304,16.7948,533550.0],["2015-03-06",16.6839,16.7145,15.8392,15.8622,799350.0],["2015-03-09",15.9768,16.0762,15.9004,15.973,408150.0],["2015-03-10",15.8622,15.9539,15.7093,15.8354,497550.0],["2015-03-11",15.8507,16.0571,15.8278,16.0303,381600.0],["2015-03-12",16.1679,16.4164,16.1144,16.3093,577050.0],["2015-03-13",16.2788,16.2826,15.9998,16.1374,503850.0],["2015-03-16",16.2214,16.3896,16.1603,16.2367,360150.0],["2015-03-17",16.1526,16.2367,16.0724,16.2214,631950.0],["2015-03-18",16.2444,16.4966,16.0036,16.4775,610950.0],["2015-03-19",16.4584,16.5922,16.3552,16.5387,484500.0],["2015-03-20",16.5884,17.2955,16.5693,17.2725,2489250.0],["2015-03-23",17.2725,17.2725,16.9973,17.0432,1701600.0],["2015-03-24",17.0126,17.1197,16.9056,16.9362,478650.0],["2015-03-25",17.0088,17.047,16.6075,16.6228,873750.0],["2015-03-26",16.5693,16.7604,16.5081,16.6572,1460100.0],["2015-03-27",16.6533,16.8292,16.5731,16.7336,633000.0],["2015-03-30",16.8636,16.9591,16.7948,16.9171,599550.0],["2015-03-31",16.8177,16.9018,16.6495,16.7183,814500.0],["2015-04-01",16.7298,16.9629,16.5884,16.768,604200.0],["2015-04-02",16.7566,17.0394,16.7566,16.9935,866400.0],["2015-04-06",16.9859,17.1426,16.9859,17.047,552900.0],["2015-04-07",17.0585,17.1082,16.94,16.9629,729900.0],["2015-04-08",16.9591,17.0088,16.7069,16.8253,629250.0],["2015-04-09",16.8139,16.8292,16.3629,16.3743,613350.0],["2015-04-10",16.4852,16.6266,16.4393,16.4622,655500.0],["2015-04-13",16.4622,16.6457,16.4546,16.6113,647250.0],["2015-04-14",16.6075,16.6342,16.3896,16.4431,637800.0],["2015-04-15",16.4699,16.5578,16.3514,16.3705,575550.0],["2015-04-16",16.3476,16.3934,16.1412,16.21,499800.0],["2015-04-17",16.1297,16.1832,15.9577,16.0762,756300.0],["2015-04-20",16.1374,16.2253,16.0609,16.0838,926700.0],["2015-04-21",16.1488,16.252,16.0571,16.0991,503850.0],["2015-04-22",16.103,16.2138,16.0571,16.0838,518850.0],["2015-04-23",16.0762,16.21,16.0762,16.1794,1396650.0],["2015-04-24",16.1832,16.2253,16.0686,16.0915,409350.0],["2015-04-27",16.1488,16.2214,15.866,15.9424,1826550.0],["2015-04-28",15.9195,16.1603,15.9195,16.0686,670350.0],["2015-04-29",16.0112,16.0456,15.5373,15.7437,813150.0],["2015-04-30",15.4493,15.522,14.8187,14.9066,1719300.0],["2015-05-01",14.8913,15.0136,14.6887,14.7996,1088400.0],["2015-05-04",14.7881,14.8378,14.4938,14.5244,1040400.0],["2015-05-05",14.4862,14.4862,13.9663,14.0428,1332450.0],["2015-05-06",14.0657,14.1957,13.6338,13.8861,1335900.0],["2015-05-07",13.8938,14.4071,13.8355,14.2944,1251150.0],["2015-05-08",14.5121,14.796,14.2983,14.3138,908550.0],["2015-05-11",14.2555,14.5471,14.2205,14.3021,1119000.0],["2015-05-12",14.2516,14.3294,14.1038,14.2944,558000.0],["2015-05-13",14.341,14.4149,14.1505,14.2049,603300.0],["2015-05-14",14.2671,14.4227,14.2049,14.3955,564900.0],["2015-05-15",14.4032,14.4966,14.3255,14.4577,784200.0],["2015-05-18",14.4149,14.6055,14.3721,14.5821,631200.0],["2015-05-19",14.5899,14.7493,14.4344,14.7338,1048650.0],["2015-05-20",14.7766,14.9632,14.6288,14.8232,854700.0],["2015-05-21",14.9088,15.0799,14.7454,14.8388,951900.0],["2015-05-22",14.7804,14.8738,14.6482,14.7571,819600.0],["2015-05-26",14.7182,14.7532,14.5471,14.6638,639300.0],["2015-05-27",14.6405,14.8777,14.6366,14.8349,651600.0],["2015-05-28",14.7999,14.8543,14.726,14.8271,764700.0],["2015-05-29",14.7921,14.9438,14.7299,14.7493,1160850.0],["2015-06-01",14.7843,15.0138,14.7338,14.9671,630300.0],["2015-06-02",14.8815,14.9438,14.7416,14.7921,778800.0],["2015-06-03",14.796,14.7999,14.5977,14.6366,684300.0],["2015-06-04",14.5743,14.6132,14.4732,14.5277,440700.0],["2015-06-05",14.3994,14.3994,14.1972,14.3099,486750.0],["2015-06-08",14.2866,14.2944,14.1155,14.1194,510450.0],["2015-06-09",14.1466,14.1583,13.9094,13.9327,754050.0],["2015-06-10",13.9833,14.1466,13.9405,13.9638,788100.0],["2015-06-11",14.0261,14.0261,13.8394,13.9094,786600.0],["2015-06-12",13.8277,13.9016,13.7461,13.8316,679200.0],["2015-06-15",13.7927,13.9133,13.6489,13.8044,668250.0],["2015-06-16",13.7966,13.8744,13.6878,13.6994,778050.0],["2015-06-17",13.75,13.9133,13.6683,13.8861,463650.0],["2015-06-18",13.9172,14.1427,13.9172,14.1233,645900.0],["2015-06-19",13.96,14.1388,13.8822,13.9133,1530900.0],["2015-06-22",13.9755,13.9833,13.7227,13.7383,497250.0],["2015-06-23",13.7577,13.8355,13.715,13.7344,1168050.0],["2015-06-24",13.7344,13.785,13.5322,13.6411,682050.0],["2015-06-25",13.6217,13.6372,13.4972,13.5439,735000.0],["2015-06-26",13.5711,13.6372,13.4894,13.5711,766050.0],["2015-06-29",13.5594,13.6878,13.3222,13.33,639750.0],["2015-06-30",13.4117,13.435,13.1822,13.2833,873150.0],["2015-07-01",13.3417,13.4622,13.2211,13.4156,936450.0],["2015-07-02",13.5283,13.5672,13.3533,13.5089,728250.0],["2015-07-06",13.4817,13.75,13.4583,13.6839,855450.0],["2015-07-07",13.7383,13.9172,13.7111,13.8627,1089150.0],["2015-07-08",13.8239,13.8666,13.4817,13.5167,1170600.0],["2015-07-09",13.5555,13.68,13.4117,13.4156,877350.0],["2015-07-10",13.5478,13.9366,13.5478,13.7733,1003200.0],["2015-07-13",13.8938,14.0922,13.8394,13.9794,1090950.0],["2015-07-14",14.0844,14.5005,14.0533,14.4071,1542150.0],["2015-07-15",14.3683,14.4694,14.2555,14.3644,961350.0],["2015-07-16",14.446,14.5277,14.3838,14.4771,879300.0],["2015-07-17",14.481,14.5277,14.4305,14.5199,1111650.0],["2015-07-20",14.5355,14.7338,14.4577,14.7182,824400.0],["2015-07-21",14.6949,14.7454,14.5627,14.5743,693450.0],["2015-07-22",14.5432,14.6677,14.5005,14.6055,653400.0],["2015-07-23",14.6055,14.6482,14.4149,14.4421,588000.0],["2015-07-24",14.4266,14.5666,14.3527,14.3799,701550.0],["2015-07-27",14.3605,14.4266,14.2944,14.3527,616500.0],["2015-07-28",14.3566,14.5432,14.2399,14.446,569250.0],["2015-07-29",14.4266,14.7338,14.3683,14.6327,511800.0],["2015-07-30",14.5743,14.6055,14.4227,14.4888,454650.0],["2015-07-31",14.5938,14.7999,14.5355,14.6793,616350.0],["2015-08-03",14.6716,14.7921,14.6171,14.7221,547650.0],["2015-08-04",14.6521,14.6521,13.6178,13.7927,1824750.0],["2015-08-05",13.7577,13.8861,13.5167,13.5711,1194450.0],["2015-08-06",13.575,13.575,13.1784,13.3611,1149450.0],["2015-08-07",13.3611,13.5205,13.3183,13.4272,867000.0],["2015-08-10",13.5283,13.5283,13.3961,13.4739,933300.0],["2015-08-11",13.4544,13.5672,13.3806,13.54,779250.0],["2015-08-12",13.3064,13.5637,13.0768,13.4806,890850.0],["2015-08-13",13.4806,13.5044,13.1045,13.1124,747450.0],["2015-08-14",13.057,13.1124,12.8788,13.0016,767250.0],["2015-08-17",12.9857,13.0649,12.9026,13.053,909750.0],["2015-08-18",13.0411,13.1203,12.9105,12.9382,568350.0],["2015-08-19",12.8709,12.9303,12.6294,12.7205,893100.0],["2015-08-20",12.673,12.7601,12.5106,12.5898,676950.0],["2015-08-21",12.4394,12.5898,12.186,12.3602,1126500.0],["2015-08-24",11.9801,12.2493,11.4694,11.7307,1242000.0],["2015-08-25",12.087,12.2256,11.5644,11.5921,955950.0],["2015-08-26",11.9128,12.1939,11.5921,11.8376,973650.0],["2015-08-27",11.9128,12.2414,11.7703,12.1108,932850.0],["2015-08-28",12.1147,12.1622,11.8693,12.0395,1160250.0],["2015-08-31",12.0197,12.0949,11.8811,11.8891,1244250.0],["2015-09-01",11.6832,11.7822,11.5723,11.6119,876750.0],["2015-09-02",11.7188,11.7663,11.5129,11.7069,987150.0],["2015-09-03",11.7505,11.8534,11.6357,11.6634,524100.0],["2015-09-04",11.509,11.5882,11.414,11.5327,564450.0],["2015-09-08",11.7188,11.7742,11.6,11.7069,1011150.0],["2015-09-09",11.8257,11.8653,11.608,11.6238,791100.0],["2015-09-10",11.6159,11.7465,11.4813,11.5407,562800.0],["2015-09-11",11.5169,11.794,11.4654,11.7901,643500.0],["2015-09-14",11.7901,11.9524,11.7267,11.8693,577200.0],["2015-09-15",11.897,12.0633,11.8218,11.988,907650.0],["2015-09-16",11.9841,12.3839,11.9366,12.281,1316100.0],["2015-09-17",12.2533,12.5146,12.1147,12.2454,1265400.0],["2015-09-18",12.0712,12.4037,12.0197,12.3681,1625100.0],["2015-09-21",12.4275,12.4631,12.2889,12.3879,515550.0],["2015-09-22",12.3127,12.3483,12.1028,12.1504,963900.0],["2015-09-23",12.1662,12.2375,11.9999,12.0672,549000.0],["2015-09-24",11.9999,12.0553,11.8178,11.9445,813600.0],["2015-09-25",12.0435,12.1702,11.8851,12.0751,675750.0],["2015-09-28",12.0276,12.0435,11.7267,11.7901,570300.0],["2015-09-29",11.7861,11.8732,11.699,11.802,475950.0],["2015-09-30",11.8653,11.9564,11.7267,11.7742,865350.0],["2015-10-01",11.7703,11.988,11.5327,11.6515,1343700.0],["2015-10-02",11.604,11.9049,11.4694,11.7901,591750.0],["2015-10-05",11.8851,12.3364,11.8534,12.3325,737700.0],["2015-10-06",12.3127,12.3919,12.1662,12.186,454050.0],["2015-10-07",12.1939,12.5344,12.1702,12.5304,534300.0],["2015-10-08",12.5265,12.6334,12.4552,12.5858,721800.0],["2015-10-09",12.6017,12.6611,12.4829,12.5186,521850.0],["2015-10-12",12.5225,12.7165,12.5225,12.6492,675450.0],["2015-10-13",12.6215,12.673,12.479,12.4908,557250.0],["2015-10-14",12.479,12.5819,12.3404,12.3919,492000.0],["2015-10-15",12.3998,12.6056,12.2612,12.5225,652800.0],["2015-10-16",12.5661,12.5977,12.4512,12.5977,592950.0],["2015-10-19",12.5621,12.5819,12.4671,12.574,644550.0],["2015-10-20",12.5304,12.6809,12.5304,12.6096,638550.0],["2015-10-21",12.669,12.6809,12.5265,12.5502,361800.0],["2015-10-22",12.6532,12.7878,12.6175,12.7007,441900.0],["2015-10-23",12.7403,12.8907,12.6492,12.8076,431550.0],["2015-10-26",12.7719,12.8392,12.6611,12.7244,322800.0],["2015-10-27",12.6848,12.7125,12.3364,12.3839,610200.0],["2015-10-28",12.475,12.8511,12.475,12.8511,652200.0],["2015-10-29",12.7561,12.9422,12.7561,12.9382,524250.0],["2015-10-30",12.9184,13.1164,12.3919,12.7759,1715100.0],["2015-11-02",12.7561,13.156,12.7205,13.1362,1309350.0],["2015-11-03",13.0966,13.1797,12.9936,13.0055,714900.0],["2015-11-04",13.0253,13.0451,12.7284,12.8353,680700.0],["2015-11-05",13.1599,13.4806,13.0372,13.2193,985800.0],["2015-11-06",13.0649,13.1995,12.3087,12.574,1127700.0],["2015-11-09",12.5304,12.6017,11.9682,11.9841,1104600.0],["2015-11-10",11.988,12.087,11.8772,11.9326,702900.0],["2015-11-11",11.9524,11.9603,11.6515,11.6792,741300.0],["2015-11-12",11.6023,11.6995,11.3351,11.4282,1121850.0],["2015-11-13",11.4849,11.5618,11.1853,11.1934,888450.0],["2015-11-16",11.153,11.493,11.153,11.489,944850.0],["2015-11-17",11.4363,11.4849,11.2663,11.3068,615600.0],["2015-11-18",11.3311,11.6064,11.2056,11.5983,962850.0],["2015-11-19",11.5902,11.7885,11.5497,11.6671,727350.0],["2015-11-20",11.74,12.0962,11.7035,12.0841,647700.0],["2015-11-23",12.1002,12.3634,12.0679,12.3512,1060050.0],["2015-11-24",12.25,12.4039,12.1488,12.2581,753900.0],["2015-11-25",12.2541,12.2905,12.0395,12.0598,567150.0],["2015-11-27",12.0274,12.0841,11.9505,12.0152,443850.0],["2015-11-30",12.0152,12.1488,11.8412,11.8695,1089900.0],["2015-12-01",11.9262,12.1124,11.8776,12.1124,687000.0],["2015-12-02",12.1043,12.2703,12.0193,12.1002,556800.0],["2015-12-03",12.0922,12.1367,11.8412,11.8533,631950.0],["2015-12-04",11.8695,12.0598,11.8088,11.8452,526050.0],["2015-12-07",11.8371,11.8371,11.5578,11.6387,735600.0],["2015-12-08",11.5456,11.8533,11.2218,11.3959,933750.0],["2015-12-09",11.3311,11.578,11.2582,11.3027,640500.0],["2015-12-10",11.3392,11.4849,11.2744,11.412,754950.0],["2015-12-11",11.4161,11.5335,11.242,11.3959,889950.0],["2015-12-14",11.3675,11.4363,10.9951,11.0356,1019700.0],["2015-12-15",11.072,11.3513,10.902,11.0517,842850.0],["2015-12-16",11.1408,11.3311,11.0517,11.2906,1135800.0],["2015-12-17",11.3068,11.3149,10.9141,10.9263,982650.0],["2015-12-18",10.8777,11.1003,10.8574,10.9829,3043950.0],["2015-12-21",11.0598,11.0841,10.5255,10.7319,1286700.0],["2015-12-22",10.7886,11.1246,10.7279,11.0963,1178400.0],["2015-12-23",11.2015,11.4728,11.0922,11.4687,719100.0],["2015-12-24",11.4444,11.5132,11.3068,11.4809,596100.0],["2015-12-28",11.4323,11.5578,11.3189,11.5497,641700.0],["2015-12-29",11.5821,11.7278,11.5416,11.7278,537150.0],["2015-12-30",11.6995,11.7723,11.5254,11.5456,498150.0],["2015-12-31",11.5294,11.7764,11.4566,11.7035,715200.0],["2016-01-04",11.5902,11.7319,11.4971,11.6468,846750.0],["2016-01-05",11.6428,11.8088,11.5375,11.74,874050.0],["2016-01-06",11.6387,11.8209,11.6347,11.7359,499500.0],["2016-01-07",11.5213,11.6145,11.327,11.327,457350.0],["2016-01-08",11.412,11.4282,10.9505,10.987,909600.0],["2016-01-11",10.9951,11.2015,10.9951,11.157,668700.0],["2016-01-12",11.2623,11.3513,11.0356,11.1611,676650.0],["2016-01-13",11.1611,11.3027,10.9222,10.9667,632250.0],["2016-01-14",11.0032,11.2704,10.8574,11.1691,824700.0],["2016-01-15",10.9182,10.9951,10.6469,10.9951,798750.0],["2016-01-19",11.1206,11.2663,10.9384,11.1934,599400.0],["2016-01-20",11.0315,11.153,10.5498,10.9384,797850.0],["2016-01-21",11.0234,11.072,10.8291,10.9222,728700.0],["2016-01-22",11.0437,11.2704,10.9789,11.2177,526500.0],["2016-01-25",11.153,11.2056,10.8817,10.9505,516600.0],["2016-01-26",11.0679,11.5335,11.0477,11.5213,657300.0],["2016-01-27",11.4566,11.5133,11.2461,11.3635,589050.0],["2016-01-28",11.4606,11.4809,11.2906,11.3797,399900.0],["2016-01-29",11.4647,12.0031,11.4606,11.9748,1094550.0],["2016-02-01",11.8897,12.0152,11.7683,11.8695,577650.0],["2016-02-02",11.7521,11.8857,11.5497,11.5578,1031250.0],["2016-02-03",11.6914,11.7885,11.5011,11.7561,1165800.0],["2016-02-04",11.7561,12.2136,11.7561,12.1893,676500.0],["2016-02-05",12.0922,12.2662,11.6954,11.748,1062300.0],["2016-02-08",11.7076,11.7076,10.9829,11.1611,825000.0],["2016-02-09",11.0477,11.2623,10.8008,11.1125,898950.0],["2016-02-10",11.1853,11.4201,10.9586,10.9708,786900.0],["2016-02-11",10.809,10.9169,10.585,10.8173,1008600.0],["2016-02-12",10.921,11.0247,10.8007,10.9169,597600.0],["2016-02-16",10.9874,11.5224,10.9874,11.4685,975000.0],["2016-02-17",11.6386,12.5262,11.5141,11.987,1703250.0],["2016-02-18",11.9206,12.24,11.763,12.2027,2089350.0],["2016-02-19",12.0948,12.1778,11.2736,11.6137,1360350.0],["2016-02-22",11.8418,12.016,11.6552,11.8874,898800.0],["2016-02-23",11.875,11.9289,11.651,11.6552,514050.0],["2016-02-24",11.5598,11.8625,11.3316,11.5888,542400.0],["2016-02-25",11.6593,11.8003,11.5639,11.7837,484200.0],["2016-02-26",11.8501,11.9994,11.7754,11.8667,653850.0],["2016-02-29",11.8667,12.1653,11.7837,12.045,1155750.0],["2016-03-01",12.1197,12.1736,11.9953,12.128,549900.0],["2016-03-02",12.1239,12.4598,11.9911,12.4308,756150.0],["2016-03-03",12.4474,12.7211,12.41,12.7087,713250.0],["2016-03-04",12.6755,12.7211,12.1695,12.2027,1043850.0],["2016-03-07",12.1736,12.2815,12.0492,12.2732,1084350.0],["2016-03-08",12.2275,12.2649,11.9248,11.9414,655800.0],["2016-03-09",11.9953,12.2441,11.9538,12.2027,523950.0],["2016-03-10",12.2773,12.3561,12.0077,12.1902,445800.0],["2016-03-11",12.3478,12.8414,12.2773,12.8248,975150.0],["2016-03-14",12.7709,12.858,12.5967,12.7377,695550.0],["2016-03-15",12.5843,12.6589,12.2649,12.464,625950.0],["2016-03-16",12.3935,12.9368,12.3437,12.9078,708750.0],["2016-03-17",12.9161,13.671,12.9161,13.5382,1079250.0],["2016-03-18",13.6336,13.7954,13.4968,13.7871,1351050.0],["2016-03-21",13.6958,13.7539,13.3848,13.5051,617850.0],["2016-03-22",13.4097,13.6544,13.2977,13.6005,613950.0],["2016-03-23",13.559,13.6419,13.4055,13.418,546600.0],["2016-03-24",13.2852,13.617,13.1857,13.6087,489900.0],["2016-03-28",13.6544,13.8452,13.5839,13.7456,570300.0],["2016-03-29",13.729,14.1645,13.7,14.1645,763500.0],["2016-03-30",14.2268,14.3719,14.1438,14.2848,808950.0],["2016-03-31",14.2392,14.5378,14.206,14.3802,1176600.0],["2016-04-01",14.2558,14.4051,14.0194,14.3346,770100.0],["2016-04-04",14.3139,14.3968,14.1065,14.1106,417750.0],["2016-04-05",14.0152,14.0982,13.9157,13.9903,669150.0],["2016-04-06",13.9903,14.0277,13.7539,13.8535,947400.0],["2016-04-07",13.7871,13.8825,13.5714,13.7664,1033650.0],["2016-04-08",13.8825,14.0401,13.7166,13.7622,534750.0],["2016-04-11",13.9157,14.2848,13.8286,14.1604,680400.0],["2016-04-12",14.206,14.318,14.0816,14.1521,454800.0],["2016-04-13",14.1853,14.2599,14.0526,14.1687,820200.0],["2016-04-14",14.1936,14.1936,13.9364,13.9572,508650.0],["2016-04-15",13.9364,14.0526,13.9198,13.924,478200.0],["2016-04-18",13.9157,14.3802,13.8949,14.3595,808050.0],["2016-04-19",14.3844,14.4549,13.9903,14.0484,601350.0],["2016-04-20",14.0567,14.0982,13.7747,13.8161,704250.0],["2016-04-21",13.8244,13.8742,13.447,13.5175,933000.0],["2016-04-22",13.6087,13.6461,13.3972,13.447,846600.0],["2016-04-25",13.4304,13.4511,13.335,13.4138,998100.0],["2016-04-26",13.4594,13.6461,13.3557,13.6087,775650.0],["2016-04-27",13.6876,13.729,13.5216,13.7207,622650.0],["2016-04-28",13.835,14.1819,13.6784,13.7927,847950.0],["2016-04-29",13.7504,13.8223,13.2807,13.5515,814200.0],["2016-05-02",13.5769,13.6784,13.4753,13.5473,660600.0],["2016-05-03",13.433,13.7757,13.4119,13.6446,612000.0],["2016-05-04",13.5473,13.9154,13.5473,13.763,600300.0],["2016-05-05",13.763,14.1692,13.7165,14.1142,1045200.0],["2016-05-06",14.0338,14.1481,13.7461,13.8942,1092900.0],["2016-05-09",13.8773,14.0254,13.8096,13.8942,573600.0],["2016-05-10",13.9407,14.0338,13.8646,13.9704,412200.0],["2016-05-11",13.9831,14.0254,13.8477,13.8561,821850.0],["2016-05-12",13.89,13.928,13.598,13.8434,720750.0],["2016-05-13",13.8561,13.9111,13.6869,13.7927,880950.0],["2016-05-16",13.7757,13.8561,13.6446,13.7546,706200.0],["2016-05-17",13.7038,13.7461,13.1792,13.2723,913650.0],["2016-05-18",13.2892,13.4161,13.0861,13.1834,486900.0],["2016-05-19",13.065,13.2765,13.0057,13.2088,470850.0],["2016-05-20",13.3061,13.5557,13.2638,13.3611,603750.0],["2016-05-23",13.3907,13.5515,13.323,13.3992,468450.0],["2016-05-24",13.488,13.7673,13.4627,13.7504,581400.0],["2016-05-25",13.7419,13.8096,13.5896,13.7123,353100.0],["2016-05-26",13.7165,14.0973,13.708,14.0381,729750.0],["2016-05-27",14.0507,14.165,14.0,14.0761,499350.0],["2016-05-31",14.1015,14.1607,13.945,14.0719,1354200.0],["2016-06-01",14.0338,14.1904,13.945,14.0846,463650.0],["2016-06-02",14.0296,14.2157,14.0296,14.1396,671400.0],["2016-06-03",14.2665,14.3681,14.2115,14.2284,540750.0],["2016-06-06",14.22,14.4273,14.1819,14.2411,378450.0],["2016-06-07",14.2411,14.3723,14.1904,14.2411,579900.0],["2016-06-08",14.2538,14.3765,14.22,14.3004,312000.0],["2016-06-09",14.2496,14.385,14.2327,14.3554,350850.0],["2016-06-10",14.2792,14.3638,14.1438,14.22,340650.0],["2016-06-13",14.2115,14.2581,13.9788,14.0084,430800.0],["2016-06-14",13.9619,14.0381,13.7546,13.8646,594600.0],["2016-06-15",13.8477,14.0127,13.8054,13.873,494550.0],["2016-06-16",13.7927,13.9111,13.6319,13.8519,567900.0],["2016-06-17",13.8688,13.9788,13.7292,13.8942,1398300.0],["2016-06-20",13.9957,14.1438,13.9281,14.0804,414150.0],["2016-06-21",14.0634,14.1734,14.0211,14.11,379350.0],["2016-06-22",14.0846,14.2242,14.0634,14.1142,493200.0],["2016-06-23",14.2454,14.3384,14.2073,14.33,461100.0],["2016-06-24",13.9831,14.3342,13.873,14.1946,1533600.0],["2016-06-27",14.0465,14.1692,13.8604,14.0507,599550.0],["2016-06-28",14.1777,14.2327,13.9492,14.0296,734550.0],["2016-06-29",14.1227,14.3088,14.0507,14.3004,1129650.0],["2016-06-30",14.3088,14.4654,14.1354,14.4611,1479750.0],["2016-07-01",14.3934,14.4738,14.2581,14.33,905100.0],["2016-07-05",14.3173,14.4104,14.2242,14.3977,715950.0],["2016-07-06",14.3638,14.6219,14.2284,14.5965,827250.0],["2016-07-07",14.5204,14.5585,14.2031,14.2242,563700.0],["2016-07-08",14.2581,14.4315,14.1481,14.2708,672000.0],["2016-07-11",14.3427,14.5965,14.2665,14.4865,816000.0],["2016-07-12",14.4823,14.7023,14.4781,14.6219,607500.0],["2016-07-13",14.6388,14.8081,14.5669,14.8038,644700.0],["2016-07-14",14.8165,14.8631,14.6135,14.6346,625050.0],["2016-07-15",14.6642,14.7319,14.5542,14.6938,389550.0],["2016-07-18",14.7319,14.8673,14.66,14.8419,454200.0],["2016-07-19",14.8123,14.8123,14.5119,14.6135,594750.0],["2016-07-20",14.6092,14.7615,14.5161,14.66,664950.0],["2016-07-21",14.66,14.6811,14.4823,14.5796,657900.0],["2016-07-22",14.5923,14.7065,14.5542,14.6896,465450.0],["2016-07-25",14.6938,14.8081,14.6727,14.7446,443700.0],["2016-07-26",14.7785,14.8419,14.4104,14.6938,922200.0],["2016-07-27",14.7108,14.7108,14.4611,14.5288,665400.0],["2016-07-28",14.5849,14.7186,14.4598,14.6453,892950.0],["2016-07-29",14.6194,14.9342,14.5763,14.9256,623400.0],["2016-08-01",14.9083,15.0593,14.8264,15.0248,713400.0],["2016-08-02",14.9342,15.1153,14.6022,14.6712,743550.0],["2016-08-03",14.6108,14.697,14.0803,14.1709,1073250.0],["2016-08-04",14.1407,14.2097,13.6275,13.7051,1444200.0],["2016-08-05",13.7483,14.0415,13.6706,13.9423,1001550.0],["2016-08-08",14.007,14.0717,13.9639,14.0243,543150.0],["2016-08-09",14.0286,14.089,13.9208,14.0027,549000.0],["2016-08-10",14.007,14.0545,13.8086,13.9035,1048050.0],["2016-08-11",13.9078,13.9639,13.7828,13.8949,560700.0],["2016-08-12",13.9682,14.1191,13.938,13.9855,500550.0],["2016-08-15",13.9811,14.1191,13.9811,13.9898,458250.0],["2016-08-16",13.9768,13.9855,13.7655,13.813,572700.0],["2016-08-17",13.8431,13.9337,13.6318,13.9251,594600.0],["2016-08-18",13.938,14.0501,7.0121,8.4137,37203150.0],["2016-08-19",9.4875,10.3414,9.1856,10.212,26208900.0],["2016-08-22",10.4276,10.7813,10.2422,10.6217,9141600.0],["2016-08-23",10.5958,10.6519,9.9662,10.1387,6925350.0],["2016-08-24",10.0266,10.0266,9.6428,9.7894,4935150.0],["2016-08-25",9.729,9.936,9.5781,9.8153,3342900.0],["2016-08-26",9.7463,9.7592,9.3754,9.4487,3052500.0],["2016-08-29",9.4875,9.742,8.7026,9.1641,8091300.0],["2016-08-30",9.0821,9.1425,8.4482,8.5129,6938850.0],["2016-08-31",8.5129,8.7587,8.3404,8.6423,4660800.0],["2016-09-01",8.5733,8.5733,8.3749,8.487,1909800.0],["2016-09-02",8.4913,9.0433,8.4913,8.9916,3336900.0],["2016-09-06",8.9916,9.19,8.9528,9.1727,2757150.0],["2016-09-07",9.2288,9.3021,9.1166,9.2762,2333700.0],["2016-09-08",9.2029,9.453,9.2029,9.3883,1807500.0],["2016-09-09",9.3021,9.3452,9.1684,9.2546,2473800.0],["2016-09-12",9.19,9.4703,9.1727,9.4013,2174550.0],["2016-09-13",9.2417,9.4444,9.2374,9.4099,2600400.0],["2016-09-14",9.453,9.6557,9.397,9.4789,3246600.0],["2016-09-15",9.4315,9.5522,9.3581,9.5048,1698600.0],["2016-09-16",9.466,10.7338,9.466,9.9921,6465450.0],["2016-09-19",10.0007,10.2767,9.8541,10.2638,2739300.0],["2016-09-20",10.2638,10.3328,10.0525,10.0611,2431500.0],["2016-09-21",10.0783,10.5096,10.0568,10.4751,1821150.0],["2016-09-22",10.5268,11.1565,10.5182,10.8761,2652900.0],["2016-09-23",10.8071,10.902,10.6433,10.8287,1365000.0],["2016-09-26",10.7683,10.902,10.57,10.6174,1987050.0],["2016-09-27",10.4406,10.4535,10.0611,10.212,2639550.0],["2016-09-28",10.2422,10.4363,9.9835,10.1171,2776050.0],["2016-09-29",10.0826,10.2077,9.9662,10.0352,2033850.0],["2016-09-30",10.281,10.3888,10.1905,10.2551,1457400.0],["2016-10-03",10.1128,10.3975,10.0654,10.3888,1409700.0],["2016-10-04",10.4147,10.4449,10.1473,10.2724,1860300.0],["2016-10-05",10.2853,10.3586,10.156,10.1689,1016250.0],["2016-10-06",10.1215,10.2206,9.9878,10.1258,1010400.0],["2016-10-07",10.1905,10.2551,9.8843,9.9145,1216950.0],["2016-10-10",9.9145,10.1128,9.9015,10.0654,575850.0],["2016-10-11",10.0525,10.1085,9.7463,9.8627,1060800.0],["2016-10-12",10.005,10.6001,9.9274,10.3759,1972500.0],["2016-10-13",10.3414,10.35,10.1085,10.1603,1029000.0],["2016-10-14",10.2638,10.35,10.0352,10.0697,835800.0],["2016-10-17",10.0956,10.3241,10.0956,10.1603,832500.0],["2016-10-18",10.3759,10.6821,10.2853,10.3975,1557900.0],["2016-10-19",10.432,10.5096,10.1646,10.2508,1636200.0],["2016-10-20",10.2422,10.35,10.0223,10.1861,1811400.0],["2016-10-21",10.0654,10.57,10.0568,10.4708,3269550.0],["2016-10-24",10.4665,10.5743,10.3241,10.4621,815850.0],["2016-10-25",10.4578,10.6562,10.4276,10.557,693150.0],["2016-10-26",10.5398,10.6648,10.3802,10.419,963900.0],["2016-10-27",10.419,10.4456,10.1487,10.3038,1117500.0],["2016-10-28",10.3437,10.45,10.1841,10.4146,1382850.0],["2016-10-31",10.4766,10.6672,10.4234,10.6184,1296900.0],["2016-11-01",10.6583,10.8666,10.3304,10.4234,1335600.0],["2016-11-02",10.5121,10.5121,10.2816,10.2949,785850.0],["2016-11-03",10.9287,10.9287,10.2019,10.2506,1052400.0],["2016-11-04",10.3171,10.5475,10.2683,10.45,1921350.0],["2016-11-07",10.4722,10.6539,10.2285,10.5919,1516800.0],["2016-11-08",10.6495,10.8134,10.5121,10.583,1066050.0],["2016-11-09",12.9097,14.3056,12.2538,12.8343,12741300.0],["2016-11-10",13.6409,13.6497,12.8122,13.1933,4754100.0],["2016-11-11",13.1933,13.6365,13.0736,13.5611,2380050.0],["2016-11-14",14.0708,14.5317,13.5788,13.8004,3130950.0],["2016-11-15",13.9422,14.3455,13.8049,13.827,2031000.0],["2016-11-16",13.827,13.9777,13.5788,13.601,1415400.0],["2016-11-17",13.601,13.6143,13.1357,13.2908,1660650.0],["2016-11-18",13.3971,13.4813,13.2553,13.3971,2040300.0],["2016-11-21",13.5523,14.0353,13.4681,14.022,2426400.0],["2016-11-22",14.1904,14.3588,14.1284,14.2214,2191800.0],["2016-11-23",14.1816,14.4519,14.053,14.4076,1088400.0],["2016-11-25",14.4253,14.6602,14.3899,14.576,520800.0],["2016-11-28",14.5848,14.7311,14.5361,14.6646,1146900.0],["2016-11-29",14.7267,14.9881,14.7001,14.74,1821300.0],["2016-11-30",14.7355,14.7931,14.4519,14.74,1209450.0],["2016-12-01",14.74,15.4402,14.7178,14.9305,2982600.0],["2016-12-02",14.9305,15.1565,14.833,14.8729,884850.0],["2016-12-05",14.7976,15.0856,14.7754,15.028,733350.0],["2016-12-06",14.9837,15.1521,14.9172,15.0502,1141200.0],["2016-12-07",15.1034,15.2629,15.028,15.1787,1123800.0],["2016-12-08",15.2142,15.2585,15.0502,15.0768,2124000.0],["2016-12-09",15.1654,15.5421,15.0679,15.4801,1231650.0],["2016-12-12",15.5332,15.7327,15.3604,15.5022,1440000.0],["2016-12-13",15.5111,15.7194,15.2452,15.6573,836850.0],["2016-12-14",15.6706,15.7282,15.2762,15.3826,1117350.0],["2016-12-15",15.4047,15.6662,15.2585,15.418,1037250.0],["2016-12-16",15.5377,15.6972,15.3117,15.3338,4321200.0],["2016-12-19",15.4535,15.6751,15.2939,15.387,1105200.0],["2016-12-20",15.4313,15.6263,15.356,15.6041,973050.0],["2016-12-21",15.6086,15.7637,15.3205,15.325,890700.0],["2016-12-22",15.2939,15.5953,15.1964,15.3737,490650.0],["2016-12-23",15.3471,15.5554,15.3294,15.4313,508950.0],["2016-12-27",15.3914,15.6795,15.3914,15.5997,364200.0],["2016-12-28",15.6219,15.6529,15.4623,15.5731,351450.0],["2016-12-29",15.5377,15.8346,15.5199,15.7903,551850.0],["2016-12-30",15.7637,15.9543,15.6529,15.9232,851100.0],["2017-01-03",16.0385,16.1714,15.9631,16.1448,972900.0],["2017-01-04",16.1936,16.4063,16.1626,16.3177,1113450.0],["2017-01-05",16.2999,16.3841,15.8878,16.1005,1247250.0],["2017-01-06",16.0606,16.2866,15.9543,16.1625,557400.0],["2017-01-09",16.2069,16.3797,16.0074,16.1758,852600.0],["2017-01-10",16.1936,16.9691,16.1227,16.6456,3660900.0],["2017-01-11",16.7298,16.8716,16.3177,16.8716,1194300.0],["2017-01-12",16.8273,16.9647,16.6412,16.9248,801000.0],["2017-01-13",16.947,17.3148,16.9115,17.2306,871650.0],["2017-01-17",17.2528,17.4478,17.0888,17.0976,790350.0],["2017-01-18",17.1287,17.4433,17.1065,17.3768,609450.0],["2017-01-19",17.3768,17.4389,17.1597,17.3059,522150.0],["2017-01-20",17.399,17.8244,17.3547,17.6516,1214250.0],["2017-01-23",17.7092,17.9663,17.6693,17.8377,920250.0],["2017-01-24",17.8555,18.4006,17.8555,18.3474,1166250.0],["2017-01-25",18.467,18.7285,17.8732,18.1125,2357400.0],["2017-01-26",18.1701,18.4405,18.0859,18.3784,1409400.0],["2017-01-27",18.374,18.436,18.0992,18.1214,498000.0],["2017-01-30",18.1701,18.2765,17.8643,18.179,830250.0],["2017-01-31",18.1967,18.4803,18.1834,18.4006,827700.0],["2017-02-01",18.4272,18.5911,18.3031,18.4227,922800.0],["2017-02-02",18.4493,18.6044,18.3651,18.4449,589800.0],["2017-02-03",18.569,18.6621,18.2588,18.3873,999150.0],["2017-02-06",18.3961,18.6488,18.2809,18.4804,787200.0],["2017-02-07",18.436,18.5601,18.2898,18.3651,821400.0],["2017-02-08",18.3873,18.6133,18.2853,18.5247,838500.0],["2017-02-09",18.5247,19.2958,18.5247,19.1362,996750.0],["2017-02-10",19.2736,19.3091,19.1008,19.3091,627300.0],["2017-02-13",19.4908,19.8763,19.3711,19.7523,1523850.0],["2017-02-14",19.6104,20.0004,19.5351,19.9605,1316100.0],["2017-02-15",19.9786,20.3927,19.7445,20.3747,1384800.0],["2017-02-16",20.2937,20.4467,20.0911,20.2892,1125450.0],["2017-02-17",20.3117,20.3342,20.0866,20.3207,746250.0],["2017-02-21",20.3477,20.7889,20.1361,20.7799,1613700.0],["2017-02-22",21.3516,21.5497,20.5953,21.4956,1755900.0],["2017-02-23",21.4911,21.4911,20.8879,21.3246,1391550.0],["2017-02-24",21.5181,22.2474,21.1895,22.0223,1646400.0],["2017-02-27",22.0223,22.0493,21.7072,22.0448,1211550.0],["2017-02-28",21.9773,22.0223,21.275,21.4326,2163750.0],["2017-03-01",21.3786,22.1439,21.3156,21.7882,1599450.0],["2017-03-02",21.7207,21.7207,21.2525,21.4866,1237500.0],["2017-03-03",21.3651,21.3741,20.8564,21.212,1413450.0],["2017-03-06",21.095,21.113,20.5593,20.6133,1382100.0],["2017-03-07",20.4782,20.4827,19.965,20.1361,1620150.0],["2017-03-08",18.7766,19.5464,18.7541,19.3933,9762300.0],["2017-03-09",19.3798,19.785,19.2988,19.6364,1819350.0],["2017-03-10",19.785,19.9831,19.4699,19.6364,1764000.0],["2017-03-13",19.722,20.2757,19.722,20.1946,1559400.0],["2017-03-14",20.2892,20.3342,19.9741,20.1541,1497450.0],["2017-03-15",20.3027,20.3162,19.785,19.9831,19532100.0],["2017-03-16",19.9876,20.1991,19.8795,20.0776,1569300.0],["2017-03-17",20.0326,20.2442,19.7895,20.1811,2641050.0],["2017-03-20",20.1676,20.4242,20.1136,20.2802,1278000.0],["2017-03-21",20.3522,20.4467,20.0101,20.0326,973500.0],["2017-03-22",20.0326,20.6763,19.92,20.6043,1131300.0],["2017-03-23",20.5908,21.2615,20.5548,20.8429,1056750.0],["2017-03-24",20.8609,21.1355,20.5503,20.6943,2818200.0],["2017-03-27",20.4197,20.6358,20.1766,20.5953,867600.0],["2017-03-28",20.5503,20.8249,20.4197,20.7889,818250.0],["2017-03-29",20.7033,20.8609,20.5368,20.8024,844500.0],["2017-03-30",20.7979,20.8384,20.6088,20.8204,754350.0],["2017-03-31",20.8069,21.23,20.7618,20.8744,1938000.0],["2017-04-03",20.8924,20.9239,20.5188,20.8609,985200.0],["2017-04-04",20.7574,21.0094,20.3927,20.9644,797700.0],["2017-04-05",21.059,21.1895,20.8474,20.8879,852150.0],["2017-04-06",20.9014,21.1625,20.7438,20.9914,965850.0],["2017-04-07",20.9554,21.2931,20.8294,20.9824,1096350.0],["2017-04-10",21.0725,21.2976,21.0094,21.1535,805350.0],["2017-04-11",21.176,21.6037,21.1355,21.5001,859200.0],["2017-04-12",21.5136,21.5902,21.1895,21.293,580500.0],["2017-04-13",21.3381,21.6982,21.2795,21.5181,994200.0],["2017-04-17",21.5947,22.0718,21.4911,22.0718,774450.0],["2017-04-18",22.0538,22.3465,21.9548,22.0899,990000.0],["2017-04-19",22.0989,22.3374,21.9773,22.0223,1072800.0],["2017-04-20",22.1034,22.1664,21.8963,22.0043,566400.0],["2017-04-21",21.9863,22.2834,21.8198,22.0899,1056600.0],["2017-04-24",22.2654,22.4275,22.1484,22.1484,1266150.0],["2017-04-25",22.513,22.9857,22.3307,22.7156,827700.0],["2017-04-26",22.7088,23.1748,22.5805,23.0397,905900.0],["2017-04-27",23.0397,23.114,22.8574,22.9249,818500.0],["2017-04-28",22.9249,22.9519,22.3104,22.4995,1083600.0],["2017-05-01",22.5805,22.6076,22.0336,22.2834,865600.0],["2017-05-02",22.0066,22.1686,20.8046,21.6082,2579900.0],["2017-05-03",21.5271,21.7365,21.257,21.3921,1013200.0],["2017-05-04",21.4731,21.4731,20.8181,21.1287,905900.0],["2017-05-05",21.2179,21.9171,21.0533,21.9171,1249600.0],["2017-05-08",21.9583,22.4244,21.8623,22.3216,1047300.0],["2017-05-09",22.3353,22.3353,21.6635,21.6909,1054600.0],["2017-05-10",21.732,22.1845,21.6566,22.0885,643900.0],["2017-05-11",21.9994,22.1091,21.5881,22.0062,630000.0],["2017-05-12",21.9308,22.2256,21.7732,22.1913,696200.0],["2017-05-15",22.2462,22.6987,22.1776,22.589,686100.0],["2017-05-16",22.5684,22.7741,22.4313,22.7261,664100.0],["2017-05-17",22.4519,22.6849,20.5734,21.0053,2944800.0],["2017-05-18",20.8545,21.3961,20.2718,21.2521,2110200.0],["2017-05-19",21.259,21.8211,21.0739,21.3892,1137100.0],["2017-05-22",21.4509,21.4921,20.7517,20.8751,673600.0],["2017-05-23",21.0328,21.4921,20.4363,20.5734,989900.0],["2017-05-24",20.6351,20.8065,20.498,20.7174,898400.0],["2017-05-25",20.7448,21.4441,20.7106,21.3413,1412700.0],["2017-05-26",21.4304,21.4304,20.8682,21.1425,659100.0],["2017-05-30",21.163,21.4578,20.8545,20.9231,965900.0],["2017-05-31",20.9505,21.1904,20.4843,20.5255,779600.0],["2017-06-01",20.5872,20.9094,20.4363,20.8888,762200.0],["2017-06-02",20.9505,21.5743,20.9436,21.1973,770100.0],["2017-06-05",21.0533,21.2933,20.8339,20.9094,472600.0],["2017-06-06",20.8751,21.1493,20.7311,21.0396,742800.0],["2017-06-07",21.0122,21.0396,20.3952,20.8271,777000.0],["2017-06-08",20.8065,21.8349,20.5872,21.7526,1146400.0],["2017-06-09",21.78,22.8289,21.636,22.8289,1507700.0],["2017-06-12",22.8358,22.8975,22.0611,22.2462,1092200.0],["2017-06-13",22.2256,22.2805,21.5881,21.6909,949900.0],["2017-06-14",21.9034,21.9857,21.0876,21.1836,909900.0],["2017-06-15",21.0602,21.307,20.9231,21.067,989600.0],["2017-06-16",20.69,20.6968,20.2032,20.5255,2262000.0],["2017-06-19",20.5323,21.2042,20.5323,21.1836,744300.0],["2017-06-20",21.1562,21.1836,20.3609,20.6557,637700.0],["2017-06-21",20.6831,21.0328,20.546,20.5666,825800.0],["2017-06-22",20.6489,20.8202,20.4021,20.738,651100.0],["2017-06-23",20.7791,21.2796,20.7654,20.8888,778800.0],["2017-06-26",21.0191,21.1562,20.6694,20.8477,426300.0],["2017-06-27",20.8271,20.9573,20.217,20.2307,688000.0],["2017-06-28",20.3952,20.6763,20.1278,20.4912,619900.0],["2017-06-29",20.4775,20.5529,19.7988,20.0044,557600.0],["2017-06-30",20.1415,20.4295,19.9496,20.2718,661400.0],["2017-07-03",20.3061,20.5255,20.2238,20.4569,283600.0],["2017-07-05",20.4089,20.8065,20.2992,20.546,512900.0],["2017-07-06",20.4295,20.4295,19.7919,19.8262,592500.0],["2017-07-07",19.8536,20.3609,19.8536,20.2238,697100.0],["2017-07-10",20.2101,20.4569,19.881,19.8947,663200.0],["2017-07-11",19.9564,20.0319,19.6342,19.8947,480000.0],["2017-07-12",20.1621,20.642,20.1621,20.5666,536600.0],["2017-07-13",20.5597,20.7311,20.4021,20.5186,576800.0],["2017-07-14",20.7174,21.2521,20.6557,20.9985,668800.0],["2017-07-17",20.9916,21.2727,20.786,21.115,521200.0],["2017-07-18",21.0807,21.115,20.7105,20.7311,802800.0],["2017-07-19",20.7938,21.0445,20.7033,20.8843,620100.0],["2017-07-20",21.0236,21.1489,20.8356,21.0236,751400.0],["2017-07-21",21.2186,21.2255,20.5779,20.8843,573400.0],["2017-07-24",20.8913,21.0515,20.6267,20.8704,720700.0],["2017-07-25",20.9191,21.4136,20.8495,21.1002,1213800.0],["2017-07-26",21.1211,21.33,20.9818,21.0654,722100.0],["2017-07-27",21.0863,21.1838,20.6615,20.8565,560200.0],["2017-07-28",20.8216,20.8843,20.3133,20.6267,477400.0],["2017-07-31",20.7311,20.7311,20.376,20.4386,748700.0],["2017-08-01",20.5431,20.6963,20.4526,20.4665,381300.0],["2017-08-02",20.4595,20.4595,19.5821,19.6796,572400.0],["2017-08-03",19.6866,19.9303,19.5473,19.6239,550700.0],["2017-08-04",19.6517,19.798,19.4776,19.5403,601800.0],["2017-08-07",19.3244,19.3244,17.8899,18.1197,2516300.0],["2017-08-08",17.9526,19.025,17.4094,18.8161,1775600.0],["2017-08-09",18.6768,18.9205,18.252,18.5654,1110500.0],["2017-08-10",18.1893,18.6211,18.071,18.2868,1207100.0],["2017-08-11",18.1058,18.7952,18.0779,18.7047,1219000.0],["2017-08-14",18.7534,19.0946,18.6838,18.8648,1525000.0],["2017-08-15",18.7673,19.1016,18.7464,18.9414,1071900.0],["2017-08-16",18.9763,19.0877,18.3147,18.3426,911800.0],["2017-08-17",18.1754,18.2938,17.5556,17.6183,854600.0],["2017-08-18",17.4581,17.7576,17.3885,17.5208,733200.0],["2017-08-21",17.4651,17.6949,17.2144,17.6114,508600.0],["2017-08-22",17.6531,18.0431,17.4442,17.9178,789800.0],["2017-08-23",17.8272,17.876,17.7019,17.7646,518400.0],["2017-08-24",17.8342,18.0013,17.6531,17.6671,468900.0],["2017-08-25",17.7506,18.0222,17.6044,17.9247,732000.0],["2017-08-28",17.9735,18.454,17.9247,18.4191,1260200.0],["2017-08-29",18.2242,18.8927,18.1058,18.7534,948900.0],["2017-08-30",18.7186,18.9554,18.4191,18.9066,863700.0],["2017-08-31",18.9763,19.3453,18.8648,19.2478,921900.0],["2017-09-01",19.2618,19.4637,19.1225,19.1225,694500.0],["2017-09-05",19.1503,19.1991,18.7534,18.8161,415900.0],["2017-09-06",18.9275,19.2548,18.8996,19.032,676000.0],["2017-09-07",19.0737,19.1921,18.7882,18.9414,507600.0],["2017-09-08",18.9136,19.213,18.7395,19.0529,493800.0],["2017-09-11",19.2061,19.4289,18.6698,18.6907,614300.0],["2017-09-12",18.6907,18.7604,18.3356,18.4888,629400.0],["2017-09-13",18.4679,18.635,18.3286,18.4679,503700.0],["2017-09-14",18.44,18.4609,18.1685,18.2659,436300.0],["2017-09-15",18.3217,18.5515,18.1754,18.5306,1159300.0],["2017-09-18",18.5236,18.8161,18.5236,18.6559,473400.0],["2017-09-19",18.6698,18.7604,18.0013,18.064,775300.0],["2017-09-20",18.064,18.3147,17.9317,18.1267,858000.0],["2017-09-21",18.1267,18.1893,17.7576,17.7646,588200.0],["2017-09-22",17.8203,18.064,17.7785,17.8551,612400.0],["2017-09-25",17.8899,18.2102,17.7715,18.1824,543800.0],["2017-09-26",18.2242,18.3286,17.8203,17.8272,436600.0],["2017-09-27",17.8551,18.3843,17.681,18.3843,649300.0],["2017-09-28",18.3634,18.6002,18.0431,18.5724,574200.0],["2017-09-29",18.5515,18.8579,18.4331,18.7325,524800.0],["2017-10-02",18.7882,18.7952,18.3425,18.4191,566700.0],["2017-10-03",18.4958,18.642,18.3008,18.3983,449900.0],["2017-10-04",18.3774,18.4679,18.1754,18.3217,281000.0],["2017-10-05",18.3495,18.837,18.3356,18.6281,545400.0],["2017-10-06",18.4818,18.5166,18.0222,18.0361,569700.0],["2017-10-09",18.1336,18.2381,18.0292,18.1058,384300.0],["2017-10-10",18.2381,18.4122,18.071,18.2311,593100.0],["2017-10-11",18.2451,18.4052,18.0849,18.1545,770100.0],["2017-10-12",18.1615,18.4818,18.0222,18.259,796300.0],["2017-10-13",18.3425,18.3425,17.9317,18.1754,463200.0],["2017-10-16",18.1685,18.3217,18.0431,18.064,383200.0],["2017-10-17",18.0292,19.1086,17.876,18.635,1857200.0],["2017-10-18",18.6559,18.8648,18.1545,18.259,1014500.0],["2017-10-19",18.252,18.4331,17.9665,18.4331,719400.0],["2017-10-20",18.5536,18.6954,18.3409,18.5749,603500.0],["2017-10-23",18.6032,18.6103,18.3055,18.4331,522400.0],["2017-10-24",18.4189,18.4614,17.5327,17.7737,902600.0],["2017-10-25",17.6461,18.0573,17.5894,17.8659,727000.0],["2017-10-26",17.9368,18.27,17.8801,18.0573,512500.0],["2017-10-27",18.0431,18.3551,17.873,18.2558,624400.0],["2017-10-30",18.1424,18.1708,17.6461,17.9297,1515300.0],["2017-10-31",18.2204,18.7096,17.4051,18.3976,1375400.0],["2017-11-01",18.5182,18.6599,18.0219,18.3551,1127000.0],["2017-11-02",18.3551,18.5323,18.1708,18.1778,597700.0],["2017-11-03",18.1353,18.4402,18.0999,18.192,585000.0],["2017-11-06",18.1849,18.6174,18.1849,18.5678,627200.0],["2017-11-07",18.5678,18.9081,18.5465,18.8372,636200.0],["2017-11-08",18.8088,19.2767,18.7238,19.2271,548900.0],["2017-11-09",19.0711,19.4114,19.0144,19.0924,465700.0],["2017-11-10",19.0002,19.057,18.6316,18.8443,699700.0],["2017-11-13",18.7876,18.8443,18.5323,18.5678,477800.0],["2017-11-14",18.4614,18.4969,17.7383,17.7737,895900.0],["2017-11-15",17.6319,17.9226,17.5894,17.7808,543200.0],["2017-11-16",17.8659,18.2913,17.8163,18.2771,450000.0],["2017-11-17",18.1495,18.3764,18.1211,18.2275,440800.0],["2017-11-20",18.27,18.4331,18.192,18.2842,366700.0],["2017-11-21",18.4047,18.4331,18.2204,18.3338,382300.0],["2017-11-22",18.2984,18.5465,18.2204,18.4756,349200.0],["2017-11-24",18.5607,18.5607,18.3551,18.4331,206800.0],["2017-11-27",18.426,18.7521,18.3338,18.6458,477100.0],["2017-11-28",18.667,19.1846,18.6174,19.135,609500.0],["2017-11-29",19.1208,19.2129,18.7946,18.823,555100.0],["2017-11-30",18.9435,19.0711,18.745,18.8159,596900.0],["2017-12-01",18.8514,18.9648,18.0077,18.3126,824000.0],["2017-12-04",18.5252,18.5749,18.0502,18.2062,1061100.0],["2017-12-05",18.2487,18.3267,17.7808,17.795,692500.0],["2017-12-06",17.7596,17.951,17.4618,17.476,580000.0],["2017-12-07",17.4618,17.5256,17.1995,17.3625,735400.0],["2017-12-08",17.4122,17.4831,17.2137,17.3554,482800.0],["2017-12-11",17.2704,17.3767,16.9301,16.9443,1012700.0],["2017-12-12",16.8663,16.9726,16.4267,16.7245,1370300.0],["2017-12-13",16.7103,17.001,16.6678,16.7883,918200.0],["2017-12-14",16.8025,16.8663,16.3487,16.3558,997600.0],["2017-12-15",16.3771,17.1569,16.3487,16.8592,2222400.0],["2017-12-18",16.9513,17.1782,16.9017,17.0151,866500.0],["2017-12-19",16.9726,16.9797,16.526,16.6465,722700.0],["2017-12-20",16.7528,17.0293,16.5827,16.5827,628700.0],["2017-12-21",16.6252,16.8025,16.5401,16.6961,376600.0],["2017-12-22",16.6961,16.8166,16.5756,16.7103,418200.0],["2017-12-26",16.6607,16.8237,16.5969,16.6323,334800.0],["2017-12-27",16.6678,16.7599,16.4551,16.611,734400.0],["2017-12-28",16.6394,16.7883,16.4976,16.7316,750400.0],["2017-12-29",16.7386,16.9372,16.5756,16.7316,692300.0],["2018-01-02",16.6961,17.1073,16.6961,17.0648,803300.0],["2018-01-03",17.0577,17.2987,16.8308,16.8592,628500.0],["2018-01-04",16.9655,16.9655,16.3771,16.4054,824000.0],["2018-01-05",16.4409,16.5898,16.1502,16.5756,705100.0],["2018-01-08",16.6181,17.2775,16.5898,17.1286,737000.0],["2018-01-09",17.1569,17.2704,16.7032,16.7245,861300.0],["2018-01-10",16.6748,16.7103,16.1148,16.136,1079700.0],["2018-01-11",16.1644,16.3842,16.1006,16.3275,1140000.0],["2018-01-12",16.2991,16.3204,16.0084,16.0935,707500.0],["2018-01-16",16.2069,16.6607,16.1644,16.2211,1558400.0],["2018-01-17",16.2707,16.2849,15.9942,16.0439,580300.0],["2018-01-18",16.0368,16.0439,15.6752,15.7036,691200.0],["2018-01-19",16.0864,16.0864,15.6256,15.7532,841800.0],["2018-01-22",15.739,15.9233,15.6539,15.8808,542400.0],["2018-01-23",15.8808,15.8808,15.6185,15.7532,642400.0],["2018-01-24",15.817,16.2566,15.739,16.1077,943800.0],["2018-01-25",16.1148,16.1644,15.817,16.1644,547400.0],["2018-01-26",16.2566,16.7883,15.8454,16.6465,1867000.0],["2018-01-29",16.526,16.5472,15.9801,16.058,1085800.0],["2018-01-30",15.9659,16.1148,15.8524,16.0155,639900.0],["2018-01-31",16.1219,16.1998,15.973,15.9871,735800.0],["2018-02-01",15.9446,16.0155,15.7107,15.7957,581900.0],["2018-02-02",15.6327,15.6894,15.2144,15.3207,750100.0],["2018-02-05",15.1647,15.186,14.2573,14.5976,1490000.0],["2018-02-06",14.236,14.6047,13.9879,14.0375,2205100.0],["2018-02-07",14.0375,14.2644,13.839,14.0304,1569900.0],["2018-02-08",13.995,14.5196,13.8744,14.2076,1736100.0],["2018-02-09",14.4274,14.4274,13.8603,14.314,1280400.0],["2018-02-12",14.3282,14.4771,13.7681,14.1368,1070300.0],["2018-02-13",14.1438,14.4558,14.08,14.3636,1039000.0],["2018-02-14",14.711,15.0726,14.1651,14.2289,1999800.0],["2018-02-15",14.2289,14.6209,13.8296,14.5048,1096500.0],["2018-02-16",14.5193,14.8024,14.5193,14.5992,969300.0],["2018-02-20",14.5629,15.4631,14.5556,15.0856,1508700.0],["2018-02-21",15.0856,15.4413,14.9186,15.2743,1202700.0],["2018-02-22",15.3251,15.6736,15.3179,15.4921,1264800.0],["2018-02-23",15.8914,15.9858,15.6445,15.964,1316900.0],["2018-02-26",15.9712,16.16,15.7752,16.0438,1030400.0],["2018-02-27",16.0946,16.1745,15.5139,15.5211,1299300.0],["2018-02-28",15.5574,15.7462,15.4558,15.4631,1356600.0],["2018-03-01",15.434,16.0729,15.405,15.8696,1254700.0],["2018-03-02",15.6736,16.0438,15.6445,15.964,1631900.0],["2018-03-05",15.8841,16.16,15.826,16.0293,1330200.0],["2018-03-06",16.0293,16.4504,16.0075,16.1382,790400.0],["2018-03-07",16.0801,16.2616,16.0075,16.1019,801000.0],["2018-03-08",16.1092,16.1237,15.6954,15.7389,660600.0],["2018-03-09",15.7534,16.0946,15.5647,16.0366,757600.0],["2018-03-12",16.0511,16.3705,16.0438,16.3052,576000.0],["2018-03-13",16.3487,16.5012,16.0366,16.0801,549100.0],["2018-03-14",16.0801,16.1237,15.7389,15.7897,620900.0],["2018-03-15",15.8115,15.8986,15.6663,15.7317,681800.0],["2018-03-16",15.7607,15.9349,15.6736,15.8623,1458700.0],["2018-03-19",15.826,15.826,14.9549,15.1436,924800.0],["2018-03-20",15.1509,15.3033,15.0057,15.1436,568300.0],["2018-03-21",15.1364,15.3542,15.0856,15.1654,790200.0],["2018-03-22",15.0783,15.3469,15.0783,15.1364,654500.0],["2018-03-23",15.1146,15.1146,14.8097,14.8169,863500.0],["2018-03-26",14.9331,14.9984,14.4104,14.5701,749700.0],["2018-03-27",14.6137,14.7008,14.3451,14.4394,1574700.0],["2018-03-28",14.5193,14.9113,14.4177,14.8242,889500.0],["2018-03-29",14.9258,15.2888,14.8532,14.8605,764800.0],["2018-04-02",14.8605,14.9258,14.1273,14.2652,714100.0],["2018-04-03",14.2797,14.8242,14.2797,14.7081,785900.0],["2018-04-04",14.5048,15.2307,14.4467,15.1945,569300.0],["2018-04-05",15.2017,15.6373,15.1872,15.601,880000.0],["2018-04-06",15.5357,15.8986,15.5357,15.6155,845700.0],["2018-04-09",15.6373,15.7607,15.3759,15.63,850700.0],["2018-04-10",15.8115,16.0438,15.6736,15.9204,729500.0],["2018-04-11",15.8696,16.0511,15.768,15.8623,493700.0],["2018-04-12",15.9495,15.964,15.7026,15.8769,534800.0],["2018-04-13",15.9204,15.9422,15.6445,15.7317,378300.0],["2018-04-16",15.8188,15.9204,15.7171,15.8769,587100.0],["2018-04-17",15.964,16.2035,15.9132,16.1237,504600.0],["2018-04-18",16.1818,16.3197,16.0874,16.1309,309900.0],["2018-04-19",16.0946,16.1527,15.8043,16.0293,520900.0],["2018-04-20",16.059,16.2222,15.8068,15.8958,467400.0],["2018-04-23",15.9477,16.0293,15.8365,16.0145,317700.0],["2018-04-24",16.1257,16.1777,15.8439,16.0219,634000.0],["2018-04-25",15.9626,16.2518,15.9329,16.2518,441800.0],["2018-04-26",16.1702,16.4595,15.6436,16.326,691700.0],["2018-04-27",16.4373,17.1197,16.415,16.9046,778200.0],["2018-04-30",16.9862,17.0233,16.6821,16.6895,785500.0],["2018-05-01",16.645,17.5944,16.645,17.5722,1044000.0],["2018-05-02",17.4757,18.0246,17.0233,17.9505,1604200.0],["2018-05-03",17.9059,18.6106,17.9059,18.5068,2340900.0],["2018-05-04",18.4845,18.5958,18.2546,18.4845,1557100.0],["2018-05-07",18.4845,18.6477,18.3584,18.5439,1126600.0],["2018-05-08",18.5809,18.5884,18.0395,18.1136,725700.0],["2018-05-09",18.1211,18.1211,17.6018,17.6538,1034900.0],["2018-05-10",17.7353,17.8837,17.6538,17.8318,741900.0],["2018-05-11",17.8689,17.9727,17.5499,17.7057,596600.0],["2018-05-14",17.7279,17.8837,17.4461,17.5425,720700.0],["2018-05-15",17.4016,17.4832,17.1939,17.2755,1011400.0],["2018-05-16",17.3422,17.6908,17.3422,17.5277,975500.0],["2018-05-17",17.5054,17.5499,17.4016,17.4312,768200.0],["2018-05-18",17.498,17.8169,17.3719,17.6983,764200.0],["2018-05-21",17.7799,18.032,17.7205,17.9727,636400.0],["2018-05-22",18.0246,18.0543,17.8911,17.9208,519200.0],["2018-05-23",17.9208,18.1433,17.9208,18.0914,473700.0],["2018-05-24",18.0988,18.1211,17.8466,17.9505,501600.0],["2018-05-25",17.8837,18.1433,17.8837,18.1433,461400.0],["2018-05-29",18.0914,18.4326,18.0914,18.4103,584700.0],["2018-05-30",18.4548,18.7293,18.3733,18.6848,687900.0],["2018-05-31",18.67,18.7664,18.3881,18.3955,951200.0],["2018-06-01",18.4029,18.8183,18.351,18.5439,825600.0],["2018-06-04",18.6329,18.6774,18.4697,18.6774,684600.0],["2018-06-05",18.7219,18.9667,18.6848,18.7293,539600.0],["2018-06-06",18.6477,18.7664,18.4029,18.529,583300.0],["2018-06-07",18.5735,18.7145,18.4845,18.6106,523400.0],["2018-06-08",18.5809,18.7515,18.4994,18.5216,507700.0],["2018-06-11",18.5216,18.6625,18.4697,18.6551,657400.0],["2018-06-12",18.6625,18.8776,18.4697,18.4771,600000.0],["2018-06-13",18.4771,18.5661,18.032,18.3213,649500.0],["2018-06-14",18.3807,18.5661,18.2175,18.4994,687500.0],["2018-06-15",18.4994,18.9592,18.4252,18.5142,1436800.0],["2018-06-18",18.4548,18.6255,18.3287,18.5809,429100.0],["2018-06-19",18.5364,18.7145,18.4697,18.6032,813500.0],["2018-06-20",18.6106,19.0334,18.4845,18.937,621200.0],["2018-06-21",18.9073,19.382,18.8035,19.3301,515700.0],["2018-06-22",19.3746,19.7232,19.2782,19.6417,1066300.0],["2018-06-25",19.6194,19.7826,19.4785,19.7084,573300.0],["2018-06-26",19.7307,20.0867,19.612,19.6268,542000.0],["2018-06-27",19.6713,19.79,19.3969,19.612,460600.0],["2018-06-28",19.612,20.2425,19.5971,20.2202,633100.0],["2018-06-29",20.1905,20.8136,19.9903,20.4279,1067600.0],["2018-07-02",20.3389,20.5095,19.7455,19.9161,915900.0],["2018-07-03",20.02,20.02,19.5378,19.7307,819400.0],["2018-07-05",19.7232,19.7455,19.4562,19.7232,967400.0],["2018-07-06",19.79,20.0051,19.6639,19.7158,971300.0],["2018-07-09",19.8048,19.8345,19.1595,19.345,1232200.0],["2018-07-10",19.434,19.6194,19.3153,19.5823,803300.0],["2018-07-11",19.5526,19.9903,19.5007,19.8123,647000.0],["2018-07-12",19.8864,20.1906,19.6342,20.146,655200.0],["2018-07-13",20.1757,20.4279,20.1164,20.2499,832800.0],["2018-07-16",20.2499,20.2944,19.6713,19.8716,1015800.0],["2018-07-17",19.9161,20.0719,19.7603,19.7603,792700.0],["2018-07-18",19.7232,19.7752,19.4117,19.4562,886200.0],["2018-07-19",19.4638,19.849,19.1994,19.781,724700.0],["2018-07-20",19.8188,19.9774,19.6752,19.7055,564100.0],["2018-07-23",19.7055,19.7961,19.4864,19.5771,365500.0],["2018-07-24",19.5846,19.5922,19.1692,19.1919,525800.0],["2018-07-25",19.1919,19.5242,19.1919,19.2749,712400.0],["2018-07-26",19.3429,19.781,19.3127,19.5242,523400.0],["2018-07-27",19.5469,19.645,19.2447,19.3882,492900.0],["2018-07-30",19.3958,19.6828,19.3127,19.4109,452600.0],["2018-07-31",19.562,19.8641,19.4789,19.5469,983000.0],["2018-08-01",19.4713,19.5317,18.8897,19.3731,753300.0],["2018-08-02",19.4487,19.4487,18.142,19.0182,896900.0],["2018-08-03",19.0333,19.5922,18.9653,19.003,548800.0],["2018-08-06",18.9955,19.2296,18.7538,19.139,1160600.0],["2018-08-07",19.1541,19.6601,19.0106,19.3731,833800.0],["2018-08-08",19.3731,19.6073,19.2825,19.3958,641200.0],["2018-08-09",19.3882,19.4713,19.1768,19.2598,911800.0],["2018-08-10",19.1768,19.4109,19.0635,19.071,645200.0],["2018-08-13",19.0937,19.358,19.0257,19.0786,762700.0],["2018-08-14",19.1163,19.1843,18.8444,18.9351,976800.0],["2018-08-15",18.8973,18.8973,18.5801,18.7236,807300.0],["2018-08-16",18.7614,19.0786,18.7009,18.9124,580000.0],["2018-08-17",18.9275,19.2221,18.8746,19.1617,1127100.0],["2018-08-20",19.1843,19.426,18.8444,18.8822,626200.0],["2018-08-21",18.8897,19.2221,18.8444,19.071,748800.0],["2018-08-22",19.0408,19.3052,18.92,19.1843,561200.0],["2018-08-23",19.1768,19.3278,18.8822,18.9124,695600.0],["2018-08-24",18.9049,18.9879,18.784,18.9124,513100.0],["2018-08-27",18.9351,19.0333,18.9124,18.9577,448500.0],["2018-08-28",19.0181,19.358,18.8444,19.3127,592600.0],["2018-08-29",19.3429,19.4638,19.207,19.2221,650500.0],["2018-08-30",19.2296,19.3429,19.0559,19.2221,371900.0],["2018-08-31",19.1994,19.2372,18.9728,19.1617,555900.0],["2018-09-04",19.1163,19.2296,18.7991,19.003,622600.0],["2018-09-05",18.9879,19.3505,18.8973,19.2372,528600.0],["2018-09-06",19.2523,19.5166,19.1088,19.4562,525000.0],["2018-09-07",19.4185,19.4487,18.6934,18.8444,581100.0],["2018-09-10",18.8897,19.0181,18.5197,18.6934,608300.0],["2018-09-11",18.6481,18.6632,18.4592,18.6103,414300.0],["2018-09-12",18.6103,18.9577,18.5121,18.9275,504900.0],["2018-09-13",19.0559,19.1994,18.8218,19.1617,430600.0],["2018-09-14",19.1617,19.3203,19.0333,19.0635,445700.0],["2018-09-17",19.0257,19.2447,18.92,19.2447,436900.0],["2018-09-18",19.2221,19.3882,19.1314,19.1768,330500.0],["2018-09-19",19.1768,19.207,18.7991,18.8595,457400.0],["2018-09-20",18.9275,19.2221,18.716,19.207,551400.0],["2018-09-21",19.1541,19.2976,18.8444,18.9049,1368300.0],["2018-09-24",18.8822,18.8822,18.4819,18.7765,419300.0],["2018-09-25",18.7765,18.8067,18.5876,18.6254,279800.0],["2018-09-26",18.6405,18.6783,18.3686,18.3686,271700.0],["2018-09-27",18.4592,18.6556,18.429,18.5272,231800.0],["2018-09-28",18.5423,19.071,18.5272,19.003,723100.0],["2018-10-01",19.0333,19.0333,18.5121,18.5197,464500.0],["2018-10-02",18.5574,18.6329,18.3988,18.5499,446600.0],["2018-10-03",18.5952,18.7311,18.361,18.4215,463300.0],["2018-10-04",18.3308,18.3535,18.1118,18.3233,396000.0],["2018-10-05",18.3535,18.4743,18.1118,18.1722,346900.0],["2018-10-08",18.21,18.7085,18.21,18.4366,390000.0],["2018-10-09",18.3988,18.6858,18.2855,18.6481,858400.0],["2018-10-10",18.5876,19.0484,18.3988,18.4215,599200.0],["2018-10-11",18.3535,18.4139,17.8172,17.8172,619400.0],["2018-10-12",18.0136,18.0136,17.0771,17.1752,998000.0],["2018-10-15",17.1828,17.4547,17.1828,17.3188,581800.0],["2018-10-16",17.4245,18.0212,17.145,17.9305,770000.0],["2018-10-17",17.8701,18.2024,17.7644,17.9305,461400.0],["2018-10-18",17.8928,18.2326,17.7342,17.8852,667100.0],["2018-10-19",17.8701,18.2553,17.8626,18.1873,709200.0],["2018-10-22",18.2855,18.5499,18.2024,18.4441,601700.0],["2018-10-23",18.3006,18.7991,18.2629,18.6783,584000.0],["2018-10-24",18.6934,18.9577,18.6556,18.6858,702200.0],["2018-10-25",18.6781,18.7551,18.3471,18.401,808200.0],["2018-10-26",18.3394,18.4164,17.5771,17.8235,543300.0],["2018-10-29",17.9929,18.2393,17.5848,17.708,498000.0],["2018-10-30",17.7157,18.0237,17.5771,17.7157,447000.0],["2018-10-31",17.7696,17.8466,16.9997,17.0228,768000.0],["2018-11-01",16.9689,17.3539,16.7918,17.1537,500500.0],["2018-11-02",17.1614,17.2384,16.5763,17.1229,737600.0],["2018-11-05",17.1999,17.9005,17.1999,17.7003,625100.0],["2018-11-06",17.7003,17.7311,16.9535,17.4694,781900.0],["2018-11-07",17.6156,17.9159,16.7533,16.9304,785900.0],["2018-11-08",16.7764,17.0151,16.6225,17.0151,574500.0],["2018-11-09",16.9997,17.1845,16.8611,16.8919,507000.0],["2018-11-12",16.915,17.5079,16.915,17.454,658400.0],["2018-11-13",17.5386,17.6926,17.1691,17.1845,439800.0],["2018-11-14",17.2615,17.4694,16.6994,16.9304,703300.0],["2018-11-15",16.9381,17.1768,16.6301,17.1691,980100.0],["2018-11-16",17.1152,17.4771,16.9766,17.3231,927000.0],["2018-11-19",17.2846,17.454,17.0228,17.223,515000.0],["2018-11-20",17.1691,17.3077,16.9227,16.9381,381400.0],["2018-11-21",16.9073,17.3693,16.7687,17.1383,349000.0],["2018-11-23",17.0613,17.5617,16.9073,17.4309,302800.0],["2018-11-26",17.4848,17.8004,17.2307,17.785,603000.0],["2018-11-27",17.8466,17.8543,17.3231,17.3616,572900.0],["2018-11-28",17.3462,17.9929,17.2461,17.8235,522300.0],["2018-11-29",17.7542,18.0237,17.531,17.8543,391500.0],["2018-11-30",17.8235,17.9467,17.6772,17.8928,892000.0],["2018-12-03",17.9698,18.3394,17.7003,18.324,503400.0],["2018-12-04",18.324,18.3394,17.3462,17.4078,630600.0],["2018-12-06",17.3154,18.0237,17.1229,18.0237,688600.0],["2018-12-07",17.9544,17.9544,17.5464,17.7311,459200.0],["2018-12-10",17.8004,17.8851,17.5155,17.7234,526900.0],["2018-12-11",17.8466,18.0314,17.4771,17.5464,513800.0],["2018-12-12",17.6926,17.9159,17.3462,17.4078,573200.0],["2018-12-13",17.3616,17.7465,17.3154,17.554,533900.0],["2018-12-14",17.4309,17.554,17.1922,17.3077,481300.0],["2018-12-17",17.3385,17.4232,16.5532,16.7071,938500.0],["2018-12-18",16.9073,17.3847,16.7687,16.9381,851100.0],["2018-12-19",16.9381,16.9381,15.8833,15.9603,935700.0],["2018-12-20",15.9372,16.1297,15.3983,15.8602,1118400.0],["2018-12-21",15.8063,16.0835,15.0056,15.098,2158800.0],["2018-12-24",15.0364,15.0595,14.5668,14.5822,350800.0],["2018-12-26",14.6284,15.0749,14.2896,15.0672,558600.0],["2018-12-27",14.9209,15.0056,14.1895,14.6053,1079200.0],["2018-12-28",14.6053,15.0133,14.4898,14.8747,809100.0],["2018-12-31",14.9594,15.1904,14.7208,15.1673,674300.0],["2019-01-02",14.944,15.1288,14.7208,14.8747,559000.0],["2019-01-03",14.8593,15.021,14.6977,14.7747,559800.0],["2019-01-04",14.8209,15.3367,14.7901,15.2212,640100.0],["2019-01-07",15.2366,15.4907,15.1211,15.3829,439600.0],["2019-01-08",15.5292,15.9834,15.5292,15.9834,382800.0],["2019-01-09",16.0373,16.3145,15.8756,16.2991,391400.0],["2019-01-10",16.2837,16.9381,16.2221,16.7841,528800.0],["2019-01-11",16.761,17.0305,16.6225,16.9227,517500.0],["2019-01-14",16.7533,16.8303,16.3376,16.3992,758600.0],["2019-01-15",16.4685,16.6378,16.2914,16.6301,358600.0],["2019-01-16",16.6302,17.0228,16.6302,17.0151,296100.0],["2019-01-17",16.8842,17.1075,16.7995,17.0613,523000.0],["2019-01-18",17.1306,17.2692,16.9689,17.1614,444200.0],["2019-01-22",17.069,17.1229,16.9227,17.0921,491900.0],["2019-01-23",17.1229,17.2538,16.8534,17.0228,292100.0],["2019-01-24",16.9997,17.2153,16.9227,17.1306,267900.0],["2019-01-25",17.2307,17.3539,16.9304,17.0459,307600.0],["2019-01-28",16.9381,17.2307,16.838,17.1922,281100.0],["2019-01-29",17.2153,17.3847,17.0613,17.3539,333600.0],["2019-01-30",17.4001,17.5155,17.1691,17.2692,349700.0],["2019-01-31",17.2769,17.5463,17.1383,17.3616,1184600.0],["2019-02-01",17.4309,17.4925,16.9843,17.4078,371200.0],["2019-02-04",17.4925,17.5309,17.2307,17.5233,410900.0],["2019-02-05",17.5155,17.8697,17.4847,17.862,466600.0],["2019-02-06",17.9005,17.9698,17.7619,17.939,361000.0],["2019-02-07",17.8697,18.093,17.8004,18.0391,401800.0],["2019-02-08",17.9544,18.2162,17.862,18.2085,356600.0],["2019-02-11",18.2085,18.2855,18.0391,18.2008,421600.0],["2019-02-12",18.2855,18.2932,17.9467,17.9775,439600.0],["2019-02-13",18.0006,18.2239,17.9775,18.1546,486900.0],["2019-02-14",18.4768,18.5318,17.8952,18.021,1021900.0],["2019-02-15",17.6673,17.8166,17.3844,17.7223,973200.0],["2019-02-19",17.5416,17.8874,17.4866,17.8638,500300.0],["2019-02-20",17.8638,18.0839,17.7852,17.9267,569200.0],["2019-02-21",17.9031,18.0288,17.683,17.9738,415300.0],["2019-02-22",18.0446,18.4611,17.9738,18.4218,608400.0],["2019-02-25",18.5004,18.5711,18.186,18.2725,381100.0],["2019-02-26",18.3118,18.3746,17.9817,18.1703,351000.0],["2019-02-27",18.0446,18.1703,17.8638,17.9738,521800.0],["2019-02-28",17.9738,17.9738,17.6988,17.8559,812600.0],["2019-03-01",17.9424,17.9424,17.518,17.8245,541900.0],["2019-03-04",17.8795,18.131,17.7695,18.021,620700.0],["2019-03-05",18.021,18.0917,17.9345,17.9581,424400.0],["2019-03-06",17.9581,17.9581,16.8342,16.8421,727700.0],["2019-03-07",16.7871,16.9757,16.3706,16.402,817000.0],["2019-03-08",16.3706,16.4492,15.9226,15.9933,737100.0],["2019-03-11",15.9304,16.1741,15.9304,16.0876,1004600.0],["2019-03-12",16.0798,16.1426,15.3803,15.4275,1459700.0],["2019-03-13",15.4589,15.5846,15.3017,15.3567,865300.0],["2019-03-14",15.3567,15.396,15.176,15.2703,720200.0],["2019-03-15",15.2939,15.341,15.1603,15.1995,1700500.0],["2019-03-18",15.1995,15.3332,15.0031,15.0502,714100.0],["2019-03-19",15.0659,15.1445,15.0109,15.0738,784800.0],["2019-03-20",15.0581,15.1052,14.7516,14.9323,3166100.0],["2019-03-21",14.8773,15.1838,14.8773,15.1838,1296700.0],["2019-03-22",15.1603,15.2153,14.9009,14.9245,636300.0],["2019-03-25",15.0502,15.0738,14.4686,14.4922,1016100.0],["2019-03-26",14.5394,14.9009,14.4844,14.6966,640400.0],["2019-03-27",14.7201,14.7201,14.2879,14.4136,577100.0],["2019-03-28",14.4608,14.728,14.3665,14.7201,906500.0],["2019-03-29",14.8066,15.121,14.7201,15.0895,1637500.0],["2019-04-01",15.1681,15.2781,14.9638,15.2703,1263600.0],["2019-04-02",15.341,15.4039,15.1603,15.3803,784000.0],["2019-04-03",15.4589,15.5846,15.2153,15.3096,671200.0],["2019-04-04",15.341,15.5454,15.341,15.4117,599500.0],["2019-04-05",15.451,15.7968,15.3803,15.7811,727800.0],["2019-04-08",15.7261,15.844,15.6475,15.7183,426300.0],["2019-04-09",15.7183,15.7968,15.5296,15.5454,526400.0],["2019-04-10",15.6004,15.9383,15.6004,15.8204,564100.0],["2019-04-11",15.844,15.8833,15.7183,15.734,621900.0],["2019-04-12",15.7903,15.9594,15.6212,15.8386,570900.0],["2019-04-15",15.8306,15.9433,15.7501,15.8225,574200.0],["2019-04-16",15.8709,15.9514,15.2267,15.428,662000.0],["2019-04-17",15.4521,15.6454,15.3233,15.5085,605500.0],["2019-04-18",15.4763,15.6615,15.3153,15.6132,780900.0],["2019-04-22",15.5649,15.6776,15.122,15.2911,468600.0],["2019-04-23",15.3394,15.7259,15.283,15.5246,585900.0],["2019-04-24",15.5246,15.6696,15.4924,15.6132,416700.0],["2019-04-25",15.5166,15.5568,15.3797,15.4682,334400.0],["2019-04-26",15.4844,15.6776,15.3636,15.6454,396500.0],["2019-04-29",15.6534,15.7662,15.5729,15.6051,267700.0],["2019-04-30",16.0077,16.1768,15.7984,16.1205,1071000.0],["2019-05-01",16.2332,17.135,16.209,16.9096,1280400.0],["2019-05-02",16.8532,16.9982,16.5875,16.6922,746900.0],["2019-05-03",16.6841,16.974,16.6841,16.966,391600.0],["2019-05-06",16.8371,17.127,16.7566,17.0465,486200.0],["2019-05-07",16.966,17.0304,16.4426,16.5472,432500.0],["2019-05-08",16.507,16.7324,16.4345,16.4426,368400.0],["2019-05-09",16.3942,16.6439,16.2654,16.5553,674900.0],["2019-05-10",16.5472,16.9096,16.4426,16.9096,401100.0],["2019-05-13",16.7405,16.9096,16.7244,16.8452,419800.0],["2019-05-14",16.8774,17.1189,16.8049,16.9337,694600.0],["2019-05-15",16.8452,17.28,16.668,17.1673,345100.0],["2019-05-16",17.1995,17.4893,17.1834,17.3766,527100.0],["2019-05-17",17.28,17.441,17.1995,17.2478,355100.0],["2019-05-20",17.1753,17.594,17.1109,17.5457,540700.0],["2019-05-21",17.7068,17.8517,17.6907,17.8034,657500.0],["2019-05-22",17.8195,17.9,17.6182,17.6987,457400.0],["2019-05-23",17.586,17.6262,17.3927,17.586,408600.0],["2019-05-24",17.6665,17.8275,17.6101,17.7953,325800.0],["2019-05-28",17.8678,17.9886,17.5135,17.5377,596800.0],["2019-05-29",17.4249,17.4652,17.1673,17.3122,620000.0],["2019-05-30",17.3283,17.4893,17.1834,17.4088,494300.0],["2019-05-31",17.3364,17.6987,17.2075,17.6584,661900.0],["2019-06-03",17.6907,17.6907,17.3283,17.4893,516600.0],["2019-06-04",17.5135,17.6584,17.3122,17.6343,579100.0],["2019-06-05",17.6584,17.9322,17.6262,17.8678,488900.0],["2019-06-06",17.9805,18.2221,17.8839,18.206,546900.0],["2019-06-07",18.3268,18.6891,18.3268,18.5361,550300.0],["2019-06-10",18.5683,18.6569,18.4637,18.6408,366000.0],["2019-06-11",18.7616,18.7857,18.512,18.7535,551000.0],["2019-06-12",18.7213,18.818,18.5361,18.7535,444700.0],["2019-06-13",18.7696,19.0837,18.7455,19.0676,694600.0],["2019-06-14",18.9871,19.0837,18.6972,18.7133,549300.0],["2019-06-17",18.7777,19.0112,18.7374,19.0112,595600.0],["2019-06-18",19.1561,19.3494,19.0756,19.2125,477700.0],["2019-06-19",19.1964,19.3091,19.0837,19.1884,544900.0],["2019-06-20",19.2528,19.3172,19.0434,19.0756,559600.0],["2019-06-21",18.5764,18.7535,17.6021,17.7068,2301700.0],["2019-06-24",17.7068,17.892,17.3766,17.4974,844100.0],["2019-06-25",17.4893,17.5618,16.7888,16.7888,842500.0],["2019-06-26",16.8291,16.9257,16.0641,16.0802,2018900.0],["2019-06-27",16.1607,16.7163,16.1285,16.7163,1068000.0],["2019-06-28",16.7083,17.0143,16.668,16.9176,4002800.0],["2019-07-01",17.1431,17.1673,16.362,16.4989,1115100.0],["2019-07-02",16.507,16.6841,16.3943,16.5795,665400.0],["2019-07-03",16.6358,16.7888,16.5633,16.7888,359500.0],["2019-07-05",16.7083,16.8774,16.4345,16.821,653400.0],["2019-07-08",16.7566,16.7969,16.5231,16.5633,822100.0],["2019-07-09",16.4909,16.6036,16.1768,16.4587,905000.0],["2019-07-10",16.5231,16.5794,16.2171,16.3459,1025400.0],["2019-07-11",16.3459,16.5311,15.2589,15.275,1905200.0],["2019-07-12",15.283,15.4924,15.1462,15.3636,1100500.0],["2019-07-15",15.4119,15.4602,14.9851,15.1784,1286600.0],["2019-07-16",15.0978,15.3555,14.9771,15.0254,2182500.0],["2019-07-17",15.0737,15.2025,14.8563,14.9529,1658600.0],["2019-07-18",15.0273,15.1182,14.6471,14.6636,1368800.0],["2019-07-19",14.6388,14.7628,14.2255,14.2503,1104400.0],["2019-07-22",14.1924,14.209,13.4981,14.0519,1836800.0],["2019-07-23",14.0519,14.5479,14.0519,14.4074,1199600.0],["2019-07-24",14.4735,14.614,14.1842,14.2586,873800.0],["2019-07-25",14.2586,14.2668,13.6717,13.7461,955400.0],["2019-07-26",13.7461,14.0271,13.556,13.6386,1964300.0],["2019-07-29",13.7461,14.0519,13.5312,13.5725,997200.0],["2019-07-30",14.0519,14.085,13.5229,14.0767,1118800.0],["2019-07-31",14.0767,15.0769,14.0767,14.7215,2135700.0],["2019-08-01",14.7793,14.9529,14.4074,14.49,1342000.0],["2019-08-02",14.5396,14.7545,14.4074,14.5148,870500.0],["2019-08-05",14.4322,14.5231,14.1429,14.4404,942900.0],["2019-08-06",14.4322,14.5975,14.0437,14.4404,1149800.0],["2019-08-07",14.3908,14.7049,14.1429,14.6636,1147700.0],["2019-08-08",14.738,15.0934,14.5479,15.0108,1318000.0],["2019-08-09",14.9529,14.9529,14.5479,14.7545,695400.0],["2019-08-12",14.6884,14.9612,14.5892,14.862,440200.0],["2019-08-13",14.862,15.1265,14.7463,14.895,459500.0],["2019-08-14",14.7959,14.8785,14.366,14.4322,670200.0],["2019-08-15",14.4239,14.5313,14.3412,14.4156,554000.0],["2019-08-16",14.457,14.7463,14.3412,14.5892,607700.0],["2019-08-19",14.7628,14.9777,14.6719,14.6801,500700.0],["2019-08-20",14.6388,14.6884,14.3908,14.4239,636700.0],["2019-08-21",14.5066,14.7297,14.4074,14.5561,642100.0],["2019-08-22",14.6057,14.7132,14.2999,14.3991,471800.0],["2019-08-23",14.3412,14.4487,13.8122,13.837,704900.0],["2019-08-26",13.9693,14.242,13.8949,14.2338,603800.0],["2019-08-27",14.366,14.3826,13.5973,13.6634,735000.0],["2019-08-28",13.6552,14.2999,13.6386,14.1346,504100.0],["2019-08-29",14.2586,14.4156,14.0933,14.1594,369300.0],["2019-08-30",14.2255,14.2999,14.0354,14.1842,498400.0],["2019-09-03",14.1015,14.3495,14.0933,14.2751,518900.0],["2019-09-04",14.3908,14.6305,14.2916,14.5314,533900.0],["2019-09-05",14.49,14.9116,14.3495,14.7545,1053900.0],["2019-09-06",14.7545,14.8537,14.5231,14.6636,543600.0],["2019-09-09",14.7049,15.0521,14.6471,15.0438,587900.0],["2019-09-10",15.0273,15.1926,14.8785,15.0273,951500.0],["2019-09-11",15.0852,15.3001,14.9612,15.1678,847300.0],["2019-09-12",15.2918,15.4075,15.0852,15.1678,725700.0],["2019-09-13",15.2422,15.391,14.9942,15.0686,762200.0],["2019-09-16",14.9446,15.1761,14.7297,15.0521,749100.0],["2019-09-17",15.019,15.0273,14.6057,14.7463,601700.0],["2019-09-18",14.7876,14.8207,14.5148,14.7049,1160600.0],["2019-09-19",14.8207,14.8868,14.4983,14.5561,857500.0],["2019-09-20",14.5727,14.5727,14.333,14.4239,2815300.0],["2019-09-23",14.3826,14.4239,14.0106,14.0106,1325400.0],["2019-09-24",14.0519,14.3991,14.0271,14.1263,1031000.0],["2019-09-25",14.0933,14.4983,14.0767,14.366,865800.0],["2019-09-26",14.4156,14.5396,14.2586,14.4156,822900.0],["2019-09-27",14.4156,14.5892,14.1181,14.1677,693700.0],["2019-09-30",14.2007,14.4322,14.1594,14.333,665300.0],["2019-10-01",14.3743,14.5148,13.4899,13.4899,1836400.0],["2019-10-02",13.4899,13.5064,13.0352,13.2088,1223700.0],["2019-10-03",13.184,13.3493,12.8203,12.8534,1386700.0],["2019-10-04",12.8617,13.1344,12.8286,13.1179,950200.0],["2019-10-07",12.9691,13.2832,12.9608,12.9691,815900.0],["2019-10-08",12.8534,13.0022,12.6054,12.7459,1061200.0],["2019-10-09",12.8121,12.8864,12.5227,12.531,691100.0],["2019-10-10",12.5145,12.5641,12.1343,12.2169,1344800.0],["2019-10-11",12.3492,12.9526,12.2334,12.655,1302700.0],["2019-10-14",12.5723,13.0518,12.5393,12.9608,1014300.0],["2019-10-15",12.9939,13.2501,12.8864,12.903,889200.0],["2019-10-16",12.903,13.0518,12.4897,12.6881,1156400.0],["2019-10-17",12.6715,12.903,12.6219,12.8782,839900.0],["2019-10-18",12.8038,12.8782,12.7459,12.7873,891300.0],["2019-10-21",12.7955,13.308,12.7955,13.2253,1313400.0],["2019-10-22",13.2253,13.5642,13.2088,13.4072,1274700.0],["2019-10-23",13.4651,13.8205,13.3163,13.8122,1622700.0],["2019-10-24",13.9399,13.9569,13.3867,13.4378,1186200.0],["2019-10-25",13.4207,13.642,13.3612,13.5739,465800.0],["2019-10-28",13.5654,13.6335,13.225,13.225,1042600.0],["2019-10-29",13.225,13.3186,13.0633,13.2591,638900.0],["2019-10-30",13.2676,13.3186,12.9867,13.0974,696400.0],["2019-10-31",13.0974,13.1144,12.8165,12.9527,821000.0],["2019-11-01",12.9952,13.2931,12.9952,13.2931,721000.0],["2019-11-04",13.3697,13.5824,13.2505,13.5824,1181100.0],["2019-11-05",13.7356,13.8888,13.0208,13.1059,1853000.0],["2019-11-06",13.2165,13.3101,12.791,12.7995,1438500.0],["2019-11-07",12.9016,13.0803,12.7059,12.7655,1024600.0],["2019-11-08",12.7995,13.0293,12.6804,12.9101,689700.0],["2019-11-11",12.7825,12.9271,12.5782,12.7059,916200.0],["2019-11-12",12.7144,12.9867,12.5272,12.5272,1106500.0],["2019-11-13",12.5101,12.6974,12.3399,12.3655,1242700.0],["2019-11-14",12.3655,12.5357,12.3229,12.374,908800.0],["2019-11-15",12.4506,12.5101,12.2974,12.3314,814600.0],["2019-11-18",12.3314,12.5697,12.3059,12.4591,1037500.0],["2019-11-19",12.5442,12.5952,12.3144,12.3399,706800.0],["2019-11-20",12.3144,12.391,12.0761,12.1868,1083500.0],["2019-11-21",12.1442,12.1953,11.8123,11.8974,1341300.0],["2019-11-22",11.94,12.0421,11.7953,11.9144,883000.0],["2019-11-25",11.9485,12.0421,11.8038,11.8208,1145200.0],["2019-11-26",11.8123,12.0165,11.7272,11.8804,1098900.0],["2019-11-27",11.9059,12.1187,11.8463,12.0676,949800.0],["2019-11-29",12.0676,12.1017,11.7953,11.7953,558800.0],["2019-12-02",11.8123,11.9825,11.6421,11.6421,1281900.0],["2019-12-03",11.6251,11.6421,11.4208,11.54,1572800.0],["2019-12-04",11.6081,11.7697,11.6081,11.6591,2215200.0],["2019-12-05",11.6506,11.7017,11.3017,11.3272,1554800.0],["2019-12-06",11.3783,11.7187,11.3783,11.4804,2430700.0],["2019-12-09",11.6081,12.0251,11.574,11.991,3287000.0],["2019-12-10",11.9995,12.1272,11.8549,11.9144,909500.0],["2019-12-11",11.9825,11.9995,11.7953,11.8378,1072700.0],["2019-12-12",11.8463,12.1612,11.8378,12.0761,969000.0],["2019-12-13",12.1868,12.4846,12.1782,12.4761,2219600.0],["2019-12-16",12.7314,13.1229,12.7059,12.8591,2521200.0],["2019-12-17",12.8846,13.4888,12.8846,13.4122,2524600.0],["2019-12-18",13.4463,13.7697,13.4378,13.4463,1735700.0],["2019-12-19",13.5144,13.9143,13.5144,13.8122,1546900.0],["2019-12-20",13.8122,14.1101,13.7101,13.9909,3666300.0],["2019-12-23",14.2207,14.3399,13.9994,14.2888,1552800.0],["2019-12-24",14.425,14.442,14.2122,14.2888,730900.0],["2019-12-26",14.4335,14.6037,14.3824,14.5441,919800.0],["2019-12-27",14.6292,14.6633,14.2888,14.3228,1325000.0],["2019-12-30",14.3399,14.4165,14.0846,14.2548,1309600.0],["2019-12-31",14.1441,14.3654,14.0931,14.1356,1385200.0],["2020-01-02",14.2122,14.2122,13.9654,14.1101,1093500.0],["2020-01-03",13.9739,14.059,13.6335,13.6335,1282300.0],["2020-01-06",13.5399,13.6675,13.2846,13.4633,1179600.0],["2020-01-07",13.4463,13.4463,13.1229,13.3527,1288800.0],["2020-01-08",13.3016,13.4973,13.1654,13.3356,1109500.0],["2020-01-09",13.3271,13.3952,12.8931,13.0037,1351300.0],["2020-01-10",13.0037,13.1399,12.8676,13.0378,1087800.0],["2020-01-13",13.0718,13.5314,13.0378,13.3782,984800.0],["2020-01-14",13.3527,13.4803,13.2505,13.4293,701400.0],["2020-01-15",13.4888,13.9399,13.4633,13.6931,1398900.0],["2020-01-16",13.8037,14.1697,13.7952,13.9143,761300.0],["2020-01-17",13.9654,14.0846,13.6675,13.7016,830800.0],["2020-01-21",13.7101,13.7356,13.2931,13.659,1035400.0],["2020-01-22",13.7782,13.8803,13.7101,13.8463,655800.0],["2020-01-23",13.8207,13.9824,13.5144,13.9143,882100.0],["2020-01-24",13.9058,13.9143,13.7101,13.7867,669900.0],["2020-01-27",13.625,13.7441,13.5314,13.6335,1069800.0],["2020-01-28",13.7441,14.1697,13.6761,14.1526,692800.0],["2020-01-29",14.1867,14.2973,13.7697,13.7867,799800.0],["2020-01-30",13.6761,13.8378,13.5484,13.8207,525600.0],["2020-01-31",13.7271,13.7867,13.4037,13.4463,1005100.0],["2020-02-03",13.4973,13.9569,13.4973,13.7952,902900.0],["2020-02-04",13.9399,14.1441,13.7952,13.8803,1154000.0],["2020-02-05",13.9654,14.476,13.9399,14.3569,1037000.0],["2020-02-06",14.5101,14.5526,14.3569,14.3654,922400.0],["2020-02-07",14.4165,14.4675,14.2037,14.2122,678200.0],["2020-02-10",14.2377,14.7909,14.2377,14.7398,1206100.0],["2020-02-11",14.859,14.9526,14.7739,14.8079,946700.0],["2020-02-12",15.0037,15.676,14.9015,15.1143,2264700.0],["2020-02-13",15.0968,15.3942,14.6332,15.2542,1410100.0],["2020-02-14",15.2892,15.4029,14.9306,15.0881,1087600.0],["2020-02-18",14.9831,15.123,14.7644,15.0968,869000.0],["2020-02-19",15.1493,15.3242,14.7994,14.8082,917400.0],["2020-02-20",14.7994,15.0881,14.7819,15.0268,682900.0],["2020-02-21",15.0443,15.333,14.9744,15.1668,736200.0],["2020-02-24",14.8082,14.9831,14.7032,14.712,1193600.0],["2020-02-25",14.6682,14.6945,13.5574,13.6798,1840400.0],["2020-02-26",13.8373,14.3708,13.6011,14.0997,1360200.0],["2020-02-27",14.1347,14.5633,13.7236,13.8198,1887500.0],["2020-02-28",13.4612,13.5486,12.5428,12.8052,3053600.0],["2020-03-02",13.12,14.4758,12.9888,14.4495,2509700.0],["2020-03-03",14.4583,14.8869,13.8373,14.0122,1619800.0],["2020-03-04",14.3533,14.9481,14.2571,14.7819,1487000.0],["2020-03-05",14.4321,15.0618,14.3708,14.8606,1385400.0],["2020-03-06",14.3009,14.8956,14.0997,14.677,1218200.0],["2020-03-09",13.6536,14.5633,13.1988,13.8985,1750000.0],["2020-03-10",14.3271,14.4146,12.9364,13.295,2209800.0],["2020-03-11",13.0063,13.1201,11.6156,11.6419,3172600.0],["2020-03-12",10.1812,10.9334,9.2103,9.8313,3160100.0],["2020-03-13",10.9684,11.152,9.84,11.1433,2476200.0],["2020-03-16",9.9537,11.8518,9.7438,11.1346,2112000.0],["2020-03-17",11.4232,12.4378,10.9071,12.0704,2813300.0],["2020-03-18",11.3007,11.4844,9.8838,10.3911,2771700.0],["2020-03-19",10.2686,10.7147,9.2715,10.6447,2488800.0],["2020-03-20",11.0296,11.0471,10.0587,10.2249,2089600.0],["2020-03-23",10.0587,10.1462,8.703,8.7992,2450500.0],["2020-03-24",9.5776,10.0587,8.7729,9.3852,1800800.0],["2020-03-25",9.5252,10.3386,9.219,9.84,1732200.0],["2020-03-26",10.1462,10.7322,9.7438,10.2336,1495700.0],["2020-03-27",9.875,10.4173,9.6214,9.9887,995500.0],["2020-03-30",10.0062,10.4785,9.6476,10.2161,1191000.0],["2020-03-31",10.3561,10.7409,10.0675,10.636,1455100.0],["2020-04-01",9.9275,10.3648,9.6301,10.2074,1461200.0],["2020-04-02",10.1462,10.2861,9.5339,9.9887,1404700.0],["2020-04-03",9.8488,9.8925,8.9741,9.4289,1412300.0],["2020-04-06",10.1462,10.7409,9.9537,10.4348,1341800.0],["2020-04-07",10.9334,11.4057,10.2511,10.3473,1786700.0],["2020-04-08",10.8721,11.0646,10.3648,10.9071,1200700.0],["2020-04-09",11.4932,12.2366,11.2045,12.2104,2089700.0],["2020-04-13",12.674,12.8664,12.0704,12.7439,1883000.0],["2020-04-14",13.2075,13.5137,12.7877,13.2338,1702000.0],["2020-04-15",12.9014,13.1813,12.3328,12.6915,2082900.0],["2020-04-16",12.5739,12.7638,11.416,11.4793,2224000.0],["2020-04-17",11.9949,12.1668,11.3888,11.6512,1794500.0],["2020-04-20",11.4522,11.7326,11.0722,11.0994,1107300.0],["2020-04-21",10.7647,11.2803,10.629,10.828,955400.0],["2020-04-22",11.0903,11.3436,10.6109,10.6742,1280400.0],["2020-04-23",10.6742,10.8099,10.2219,10.3395,1549400.0],["2020-04-24",10.5747,10.6742,10.3486,10.5928,1010300.0],["2020-04-27",10.5838,11.1989,10.5023,10.9908,1343900.0],["2020-04-28",11.3979,11.6783,11.0722,11.5336,1027300.0],["2020-04-29",11.9045,12.3025,11.7416,12.0492,1665500.0],["2020-04-30",11.5879,11.8864,10.9999,11.4703,2553600.0],["2020-05-01",11.027,11.0632,10.2671,10.638,2285600.0],["2020-05-04",10.3847,10.5928,10.24,10.4933,1441900.0],["2020-05-05",10.7104,10.7194,10.3486,10.4662,1660300.0],["2020-05-06",10.5747,10.5928,9.9958,10.1315,1824100.0],["2020-05-07",10.3486,10.43,9.9686,10.05,1448800.0],["2020-05-08",10.2671,10.5476,10.1676,10.4028,2084400.0],["2020-05-11",10.5747,10.8823,10.43,10.5385,2854300.0],["2020-05-12",10.6018,10.7014,10.1315,10.1315,1784400.0],["2020-05-13",10.1224,10.1767,9.5073,9.5887,2397800.0],["2020-05-14",9.4982,9.6701,9.2088,9.4168,1945000.0],["2020-05-15",9.263,9.4259,9.1093,9.3716,1419000.0],["2020-05-18",9.8239,10.2581,9.7968,10.1948,2348400.0],["2020-05-19",10.2219,10.2671,9.7334,9.7334,1719900.0],["2020-05-20",9.9415,10.1405,9.7968,9.9234,3062800.0],["2020-05-21",9.9415,10.24,9.842,10.1496,1790100.0],["2020-05-22",10.1224,10.1676,9.7877,10.1315,1638800.0],["2020-05-26",10.629,11.1717,10.5747,11.0541,2241900.0],["2020-05-27",11.4431,11.8502,11.018,11.8411,1892000.0],["2020-05-28",11.9406,12.0763,11.1356,11.1989,1760300.0],["2020-05-29",10.9818,11.0451,10.5657,10.837,1706800.0],["2020-06-01",10.9637,11.6874,10.8732,11.4612,1701700.0],["2020-06-02",11.6331,11.8411,11.2803,11.3979,1873300.0],["2020-06-03",11.7055,12.3025,11.6964,12.0221,1630300.0],["2020-06-04",12.0221,12.0944,11.6331,12.0311,1392500.0],["2020-06-05",12.5739,12.999,12.4382,12.5467,1943000.0],["2020-06-08",12.9357,13.3699,12.6643,13.0895,1615200.0],["2020-06-09",12.7096,13.397,12.5467,13.2704,1453100.0],["2020-06-10",13.1347,13.1438,12.1397,12.3206,1423200.0],["2020-06-11",11.4974,11.7235,10.9365,11.0632,2440100.0],["2020-06-12",11.805,12.004,11.1265,11.4884,2003800.0],["2020-06-15",10.9456,11.8864,10.8732,11.7145,1603600.0],["2020-06-16",12.2753,12.4382,11.6693,11.9406,1077800.0],["2020-06-17",11.6693,11.7055,10.7466,11.0089,5135700.0],["2020-06-18",10.8823,11.0813,10.8551,10.9456,1199700.0],["2020-06-19",11.0632,11.0722,10.4571,10.7014,3983400.0],["2020-06-22",10.6742,11.0451,10.3667,11.027,1693200.0],["2020-06-23",11.1084,11.1627,10.629,10.7285,2397600.0],["2020-06-24",10.5295,10.5747,10.0591,10.3938,2035800.0],["2020-06-25",10.3576,10.5385,10.1586,10.3576,1553700.0],["2020-06-26",10.2852,10.3214,9.9053,10.0229,4277700.0],["2020-06-29",10.2491,10.5295,10.0772,10.3576,1934200.0],["2020-06-30",10.2491,10.837,10.2491,10.7014,1816000.0],["2020-07-01",10.7556,10.9275,10.5023,10.7014,1497500.0],["2020-07-02",10.8551,10.9727,10.5295,10.6471,1263200.0],["2020-07-06",10.9004,10.9275,10.1767,10.2038,1987500.0],["2020-07-07",10.4843,10.6742,10.2852,10.3938,2175800.0],["2020-07-08",10.4933,10.6018,10.3576,10.5747,1935400.0],["2020-07-09",10.6742,10.6742,10.1405,10.2762,1752900.0],["2020-07-10",10.2762,10.7375,10.2671,10.7285,1499200.0],["2020-07-13",10.8461,11.027,10.6199,10.7466,2374600.0],["2020-07-14",10.7918,10.8551,10.6652,10.7737,1850300.0],["2020-07-15",11.0451,11.1446,10.8732,10.9908,3525400.0],["2020-07-16",10.9249,11.085,10.8496,10.9908,1961500.0],["2020-07-17",10.9626,10.9626,10.7742,10.8213,1003600.0],["2020-07-20",10.7271,10.7365,10.1903,10.1903,2466900.0],["2020-07-21",10.2751,10.5764,10.1903,10.4163,1965200.0],["2020-07-22",10.3787,10.6612,10.3033,10.5105,1340900.0],["2020-07-23",10.4257,10.4634,10.2656,10.4163,1281600.0],["2020-07-24",10.454,10.4823,10.1432,10.162,1796100.0],["2020-07-27",10.1244,10.2091,9.9548,10.1244,1591300.0],["2020-07-28",10.0773,10.3033,10.0208,10.1244,1514600.0],["2020-07-29",10.2091,10.2091,9.9643,10.0961,1100400.0],["2020-07-30",9.9831,10.1149,9.8983,9.9831,1034800.0],["2020-07-31",9.9831,10.0114,9.7947,10.0114,1762200.0],["2020-08-03",9.9737,10.6047,9.8042,10.3598,5349100.0],["2020-08-04",10.4446,10.7836,10.1809,10.746,2827900.0],["2020-08-05",10.7836,10.9061,10.3975,10.7742,3785000.0],["2020-08-06",10.1715,10.5482,9.7476,10.0584,4984900.0],["2020-08-07",9.9831,10.162,9.7947,10.049,2331300.0],["2020-08-10",10.0679,10.3316,9.9643,10.2562,1639100.0],["2020-08-11",10.4257,10.8025,10.3881,10.4446,1661100.0],["2020-08-12",10.567,10.7742,10.5105,10.6235,1057900.0],["2020-08-13",10.4917,10.5576,10.3316,10.3692,1187600.0],["2020-08-14",10.3127,10.5953,10.3127,10.5105,1219100.0],["2020-08-17",10.4634,10.6047,10.4069,10.5953,872500.0],["2020-08-18",10.5388,10.5388,10.2562,10.3033,1297800.0],["2020-08-19",10.2939,10.3316,10.1338,10.228,1126700.0],["2020-08-20",10.1715,10.3881,10.0773,10.228,841000.0],["2020-08-21",10.1526,10.2468,9.9925,10.1903,1369200.0],["2020-08-24",10.2468,10.5293,10.1432,10.5199,1068200.0],["2020-08-25",10.5482,10.5859,10.3881,10.4917,925100.0],["2020-08-26",10.4634,10.5011,10.2751,10.3692,890800.0],["2020-08-27",10.3692,10.5858,10.3598,10.4728,1064100.0],["2020-08-28",10.5482,10.5482,10.341,10.5105,742900.0],["2020-08-31",10.5388,10.793,10.4728,10.5105,1553600.0],["2020-09-01",10.454,10.4917,10.3504,10.4352,1111700.0],["2020-09-02",10.4069,10.4823,10.2751,10.4446,1031800.0],["2020-09-03",10.454,10.68,10.3787,10.4634,1381300.0],["2020-09-04",10.5482,10.6047,10.1432,10.3787,1333500.0],["2020-09-08",10.3881,10.4257,10.1338,10.3033,1575700.0],["2020-09-09",10.3692,10.567,10.2468,10.5199,1243200.0],["2020-09-10",10.5293,10.5293,10.3033,10.3221,842700.0],["2020-09-11",10.3504,10.3504,10.1526,10.2656,920800.0],["2020-09-14",10.4069,10.6047,10.3221,10.5858,1089100.0],["2020-09-15",10.6424,10.793,10.5953,10.7554,1042500.0],["2020-09-16",10.8119,10.9155,10.7365,10.7742,966000.0],["2020-09-17",10.6329,10.9155,10.4823,10.7365,1210800.0],["2020-09-18",10.7836,10.7836,10.5293,10.5764,3033900.0],["2020-09-21",10.454,10.4728,10.1244,10.1244,1836100.0],["2020-09-22",10.1997,10.4069,10.1715,10.3033,1124800.0],["2020-09-23",10.3598,10.4917,10.0396,10.0396,1340100.0],["2020-09-24",10.0679,10.2751,9.8324,10.0773,1415700.0],["2020-09-25",10.0867,10.3598,10.0114,10.341,1181500.0],["2020-09-28",10.454,10.9061,10.4352,10.8496,1778500.0],["2020-09-29",10.8213,10.9814,10.567,10.6894,1101900.0],["2020-09-30",10.6424,11.0002,10.5858,10.68,1024000.0],["2020-10-01",10.6894,10.9061,10.6047,10.8966,1112100.0],["2020-10-02",10.6141,11.0285,10.6141,11.0097,1016100.0],["2020-10-05",11.1415,11.2545,10.5576,10.6518,2049200.0],["2020-10-06",10.6989,10.8401,10.5105,10.5576,1984300.0],["2020-10-07",10.7365,10.8119,10.6329,10.7083,1015300.0],["2020-10-08",10.7177,10.7742,10.5388,10.6235,1912700.0],["2020-10-09",10.6612,10.8213,10.454,10.6047,2480600.0],["2020-10-12",10.6424,10.68,10.4728,10.5199,1696200.0],["2020-10-13",10.5011,10.5764,10.4728,10.5482,1594600.0],["2020-10-14",10.5953,10.8119,10.5388,10.6141,2088600.0],["2020-10-15",10.5364,10.6821,10.4684,10.5655,1354600.0],["2020-10-16",10.517,10.5461,10.2936,10.4102,1696200.0],["2020-10-19",10.4587,10.4781,9.9829,9.9926,2052400.0],["2020-10-20",10.1091,10.1965,9.8081,9.8178,2239800.0],["2020-10-21",9.8275,9.8566,8.7884,8.7982,5613400.0],["2020-10-22",8.9535,8.9535,8.2835,8.701,7510900.0],["2020-10-23",8.9341,9.2643,8.701,8.7399,3844800.0],["2020-10-26",8.6816,8.7302,8.2835,8.3806,3251400.0],["2020-10-27",8.3417,8.4486,8.0018,8.0407,2911500.0],["2020-10-28",7.8271,8.0213,7.7688,7.8756,2720200.0],["2020-10-29",8.1087,8.6816,7.8659,8.6234,3625400.0],["2020-10-30",8.4971,8.837,8.4971,8.6039,2434200.0],["2020-11-02",8.6331,9.2254,8.5068,9.1672,3621200.0],["2020-11-03",9.3323,9.5071,9.0409,9.4779,3392900.0],["2020-11-04",9.3031,9.3031,8.0698,8.4777,8274100.0],["2020-11-05",8.2446,8.3514,7.9145,7.9242,5573900.0],["2020-11-06",8.0892,8.4777,8.031,8.2058,8674400.0],["2020-11-09",8.5457,8.8467,8.099,8.1572,6220700.0],["2020-11-10",8.2058,8.7787,8.2058,8.4583,4310200.0],["2020-11-11",8.5262,8.8564,8.3903,8.7399,3681600.0],["2020-11-12",8.7399,8.8273,8.2349,8.2543,25474300.0],["2020-11-13",8.3417,8.7302,8.3417,8.6913,2983900.0],["2020-11-16",8.8564,9.2449,8.8467,9.1477,2762700.0],["2020-11-17",9.0798,9.4294,8.9729,9.2546,2062700.0],["2020-11-18",9.2351,9.3517,9.1186,9.1186,2415300.0],["2020-11-19",9.0992,9.3614,8.9924,9.1769,1999100.0],["2020-11-20",9.1089,9.2157,9.0021,9.1769,1403500.0],["2020-11-23",9.1283,9.2837,9.0215,9.1186,2880900.0],["2020-11-24",9.206,9.6042,9.206,9.3517,3667300.0],["2020-11-25",9.3517,9.4585,9.1283,9.342,2076000.0],["2020-11-27",9.4391,9.4876,9.2643,9.4294,795800.0],["2020-11-30",9.4099,9.5459,9.1672,9.1769,2345500.0],["2020-12-01",9.2643,9.3808,9.1963,9.274,2078700.0],["2020-12-02",9.2643,9.4876,9.2449,9.3905,1258600.0],["2020-12-03",9.4585,9.7401,9.3517,9.3517,4415900.0],["2020-12-04",9.5362,9.7207,9.4876,9.7207,1905600.0],["2020-12-07",9.711,9.7595,9.4294,9.4294,2002400.0],["2020-12-08",9.4197,9.5459,9.3517,9.3808,2076500.0],["2020-12-09",9.4197,9.4973,9.1089,9.138,2808400.0],["2020-12-10",9.0312,9.206,9.0021,9.0798,1994800.0],["2020-12-11",9.0603,9.1963,9.0118,9.1575,1523000.0],["2020-12-14",9.1963,9.4779,9.1866,9.3808,2569600.0],["2020-12-15",9.3808,9.3808,9.1575,9.3031,2177200.0],["2020-12-16",9.3517,9.5168,9.1769,9.2157,2466400.0],["2020-12-17",9.2157,9.342,9.138,9.1963,1845800.0],["2020-12-18",9.1866,9.2837,9.0409,9.138,4588700.0],["2020-12-21",9.0603,9.0798,8.8176,8.905,2862700.0],["2020-12-22",8.9632,8.9632,8.332,8.332,5814300.0],["2020-12-23",8.4291,8.6234,8.3223,8.5554,2171200.0],["2020-12-24",8.5942,8.7302,8.4777,8.7205,1107300.0],["2020-12-28",8.7302,8.837,8.6136,8.7787,2400300.0],["2020-12-29",8.8079,8.8953,8.5457,8.6719,2629700.0],["2020-12-30",8.6816,8.8273,8.6719,8.7399,2268800.0],["2020-12-31",8.6913,8.7302,8.4,8.6039,3259800.0],["2021-01-04",8.6428,8.8467,8.468,8.4971,3441900.0],["2021-01-05",8.5262,8.6428,8.4388,8.4583,3029800.0],["2021-01-06",8.3709,8.4291,7.9145,8.3806,9376800.0],["2021-01-07",8.3612,8.6913,8.332,8.6525,2921900.0],["2021-01-08",8.7302,8.7496,8.3417,8.4291,2495500.0],["2021-01-11",8.3417,8.4486,8.2349,8.3709,1785600.0],["2021-01-12",8.4194,8.6428,8.3514,8.6136,1483800.0],["2021-01-13",8.7205,8.837,8.468,8.4971,3421600.0],["2021-01-14",8.6039,8.7593,8.5748,8.701,3218400.0],["2021-01-15",8.6428,8.9729,8.5845,8.9729,3450000.0],["2021-01-19",9.0409,9.0409,8.7496,8.8176,3726700.0],["2021-01-20",8.7399,8.7496,8.4097,8.4583,4741800.0],["2021-01-21",8.4583,8.6234,8.1572,8.4,4273100.0],["2021-01-22",8.35,8.44,8.2,8.36,3385100.0],["2021-01-25",8.32,8.35,7.99,8.04,7437300.0],["2021-01-26",8.08,8.24,6.7,7.41,24404900.0],["2021-01-27",7.22,8.66,7.11,8.62,13816400.0],["2021-01-28",8.55,9.01,8.5,8.62,11178300.0],["2021-01-29",8.69,9.17,8.25,8.94,7068600.0],["2021-02-01",9.03,9.03,8.68,8.99,3183500.0],["2021-02-02",8.97,8.98,8.61,8.74,4551600.0],["2021-02-03",8.75,8.76,8.36,8.44,3222400.0],["2021-02-04",8.48,8.65,8.3,8.49,2665700.0],["2021-02-05",8.68,8.71,8.36,8.39,2293100.0],["2021-02-08",8.4,8.67,8.37,8.64,2138000.0],["2021-02-09",8.7,8.71,8.56,8.62,1676300.0],["2021-02-10",8.63,9.02,8.59,8.74,3282900.0],["2021-02-11",8.69,8.91,8.63,8.81,2013300.0],["2021-02-12",8.86,9.04,8.82,8.84,2186100.0],["2021-02-16",8.94,9.09,7.96,8.6,7262100.0],["2021-02-17",8.55,8.78,8.44,8.58,2241300.0],["2021-02-18",8.1,8.15,7.31,7.38,19264700.0],["2021-02-19",7.43,7.54,7.22,7.3,10546100.0],["2021-02-22",7.33,7.49,7.29,7.39,7793400.0],["2021-02-23",7.43,7.57,7.12,7.39,5433500.0],["2021-02-24",7.43,7.48,7.28,7.32,5214100.0],["2021-02-25",7.49,7.94,7.35,7.77,11462500.0],["2021-02-26",7.53,7.6,7.2,7.2,6372900.0],["2021-03-01",7.38,7.7,7.36,7.52,3976600.0],["2021-03-02",7.57,7.6,7.41,7.45,2846100.0],["2021-03-03",7.47,7.59,7.37,7.56,3540000.0],["2021-03-04",7.59,7.95,7.51,7.64,5361400.0],["2021-03-05",7.67,7.8,7.55,7.71,3253800.0],["2021-03-08",7.87,8.06,7.76,8.02,3212900.0],["2021-03-09",8.0,8.14,7.88,7.96,3269100.0],["2021-03-10",8.0,8.13,7.91,7.99,2853100.0],["2021-03-11",8.0,8.08,7.93,7.98,2604500.0],["2021-03-12",8.02,8.1,7.95,8.08,2411500.0],["2021-03-15",8.03,8.31,8.01,8.24,5587200.0],["2021-03-16",8.23,8.23,7.99,8.09,4996600.0],["2021-03-17",8.09,8.12,8.0,8.06,3124600.0],["2021-03-18",8.06,8.21,7.95,7.97,3299200.0],["2021-03-19",8.05,8.13,7.84,8.13,7753500.0],["2021-03-22",8.12,8.12,7.98,8.06,3519300.0],["2021-03-23",8.07,8.07,7.61,7.66,3724900.0],["2021-03-24",7.65,7.9,7.61,7.61,2923300.0],["2021-03-25",7.55,8.03,7.33,7.95,4897800.0],["2021-03-26",8.0,8.05,7.87,7.9,2881000.0],["2021-03-29",7.9,8.04,7.89,7.91,2543300.0],["2021-03-30",7.92,7.95,7.61,7.83,3021600.0],["2021-03-31",7.79,7.83,7.63,7.76,2624600.0],["2021-04-01",7.81,7.82,7.57,7.69,2163800.0],["2021-04-05",7.7,7.77,7.6,7.76,1904500.0],["2021-04-06",7.79,7.94,7.77,7.8,2479200.0],["2021-04-07",6.62,6.69,6.21,6.21,23316300.0],["2021-04-08",6.04,6.07,5.68,5.77,17244900.0],["2021-04-09",5.75,5.9,5.64,5.67,7093600.0],["2021-04-12",5.65,5.86,5.65,5.83,4453900.0],["2021-04-13",5.79,5.8,5.57,5.7,5046600.0],["2021-04-14",5.7,5.9,5.68,5.79,3142300.0],["2021-04-15",5.82,5.84,5.67,5.76,3019200.0],["2021-04-16",5.77,5.97,5.67,5.88,6212000.0],["2021-04-19",5.91,5.92,5.78,5.8,2435600.0],["2021-04-20",5.78,5.87,5.61,5.66,3430400.0],["2021-04-21",5.66,6.05,5.6,6.05,4898600.0],["2021-04-22",6.03,6.13,5.95,6.0,3471300.0],["2021-04-23",6.01,6.01,5.9,5.91,2290700.0],["2021-04-26",5.95,6.01,5.84,5.88,2890600.0],["2021-04-27",5.85,5.87,5.71,5.73,2676300.0],["2021-04-28",5.74,5.81,5.67,5.72,2352900.0],["2021-04-29",5.72,5.82,5.66,5.66,2603300.0],["2021-04-30",5.64,5.66,5.46,5.51,5740700.0],["2021-05-03",5.54,5.78,5.52,5.73,3508800.0],["2021-05-04",5.74,5.84,5.6,5.72,3440300.0],["2021-05-05",5.72,5.78,5.6,5.69,3972800.0],["2021-05-06",5.66,5.7,5.52,5.62,3326000.0],["2021-05-07",5.58,5.75,5.55,5.74,3448700.0],["2021-05-10",5.93,6.38,5.89,5.99,6788700.0],["2021-05-11",5.91,6.17,5.81,6.16,3724300.0],["2021-05-12",6.25,6.4,6.02,6.06,4539900.0],["2021-05-13",6.06,6.2,6.01,6.16,3008600.0],["2021-05-14",6.16,6.21,6.01,6.2,2555300.0],["2021-05-17",6.23,6.37,6.15,6.33,4120900.0],["2021-05-18",6.31,6.39,6.24,6.25,1890600.0],["2021-05-19",6.16,6.18,6.03,6.13,2761700.0],["2021-05-20",6.13,6.13,6.01,6.04,1848500.0],["2021-05-21",6.04,6.06,5.54,5.57,9799100.0],["2021-05-24",5.62,5.65,5.53,5.59,2703400.0],["2021-05-25",5.59,5.66,5.27,5.27,5137500.0],["2021-05-26",5.3,5.34,5.03,5.11,6637100.0],["2021-05-27",5.11,5.33,4.96,5.12,6320700.0],["2021-05-28",5.17,5.23,5.08,5.19,2648600.0],["2021-06-01",5.21,5.58,5.21,5.46,5513500.0],["2021-06-02",5.47,5.77,5.39,5.77,5148800.0],["2021-06-03",5.99,6.2,5.98,6.07,7424200.0],["2021-06-04",6.03,6.03,5.83,5.91,3106700.0],["2021-06-07",5.95,6.1,5.89,6.09,3287500.0],["2021-06-08",6.11,6.43,6.02,6.36,9072200.0],["2021-06-09",8.18,11.0,7.92,8.8,188207500.0],["2021-06-10",8.07,8.24,7.02,7.05,22259400.0],["2021-06-11",7.14,7.51,7.05,7.4,8418900.0],["2021-06-14",7.3,7.36,6.71,6.83,8910400.0],["2021-06-15",6.84,6.96,6.6,6.62,4914400.0],["2021-06-16",6.61,7.65,6.57,7.3,14939500.0],["2021-06-17",7.24,7.43,7.1,7.2,5337800.0],["2021-06-18",7.93,8.05,7.55,7.62,9775100.0],["2021-06-21",7.98,8.09,7.6,7.82,5742600.0],["2021-06-22",7.67,7.76,7.36,7.39,4073200.0],["2021-06-23",7.42,7.42,7.2,7.26,3289200.0],["2021-06-24",7.27,7.5,7.25,7.46,2896700.0],["2021-06-25",7.5,7.59,7.42,7.46,3821600.0],["2021-06-28",7.48,7.48,7.32,7.41,2844000.0],["2021-06-29",7.3,7.35,6.87,6.9,8681600.0],["2021-06-30",6.85,7.14,6.77,7.12,4642400.0],["2021-07-01",7.15,7.3,7.09,7.24,3314600.0],["2021-07-02",7.22,7.22,6.99,7.09,2927300.0],["2021-07-06",7.02,7.03,6.85,6.99,2527900.0],["2021-07-07",6.91,7.08,6.82,7.07,2068900.0],["2021-07-08",6.99,7.07,6.86,6.95,2413000.0],["2021-07-09",7.03,7.35,7.03,7.14,2918800.0],["2021-07-12",7.14,7.37,6.92,7.17,5071500.0],["2021-07-13",7.1,7.11,6.76,6.77,4040200.0],["2021-07-14",6.73,6.92,6.7,6.82,2150700.0],["2021-07-15",6.79,6.8,6.56,6.7,2994800.0],["2021-07-16",6.75,6.8,6.48,6.5,2325200.0],["2021-07-19",6.34,6.58,6.18,6.5,3226500.0],["2021-07-20",6.51,6.8,6.46,6.71,2681100.0],["2021-07-21",6.8,6.92,6.73,6.82,1515700.0],["2021-07-22",6.72,6.75,6.62,6.74,1660800.0],["2021-07-23",6.75,6.75,6.6,6.68,1280900.0],["2021-07-26",6.67,6.84,6.66,6.74,1961700.0],["2021-07-27",6.68,6.83,6.6,6.82,1738700.0],["2021-07-28",6.85,6.98,6.74,6.85,1507400.0],["2021-07-29",6.86,7.02,6.86,6.91,1875300.0],["2021-07-30",6.85,7.01,6.79,6.92,1689100.0],["2021-08-02",6.9,7.02,6.88,6.9,2169600.0],["2021-08-03",6.91,6.94,6.7,6.87,2207200.0],["2021-08-04",7.07,7.75,6.93,7.52,6278000.0],["2021-08-05",7.51,7.72,7.45,7.62,3059100.0],["2021-08-06",7.64,7.81,7.57,7.65,2378500.0],["2021-08-09",7.63,7.74,7.58,7.67,1582900.0],["2021-08-10",7.66,7.68,7.46,7.66,1966100.0],["2021-08-11",7.72,7.94,7.64,7.93,2068700.0],["2021-08-12",8.0,8.35,7.86,8.32,3448100.0],["2021-08-13",8.34,8.42,8.14,8.38,3474300.0],["2021-08-16",8.3,8.68,8.24,8.48,2833100.0],["2021-08-17",8.44,8.68,8.24,8.53,2356100.0],["2021-08-18",8.55,8.7,8.46,8.53,1974100.0],["2021-08-19",8.47,8.49,8.09,8.1,3106600.0],["2021-08-20",8.02,8.06,7.87,7.91,2188200.0],["2021-08-23",7.91,7.94,7.45,7.66,2415500.0],["2021-08-24",7.66,7.8,7.56,7.71,1415500.0],["2021-08-25",7.67,7.82,7.65,7.7,1359700.0],["2021-08-26",7.74,7.76,7.6,7.6,1081000.0],["2021-08-27",7.62,7.7,7.54,7.65,1211200.0],["2021-08-30",7.7,7.71,7.57,7.61,1558100.0],["2021-08-31",7.63,7.78,7.62,7.75,1746700.0],["2021-09-01",7.74,7.87,7.74,7.85,1441800.0],["2021-09-02",7.87,7.96,7.84,7.96,1718700.0],["2021-09-03",7.94,7.96,7.85,7.91,1620100.0],["2021-09-07",7.91,8.07,7.83,7.83,1662200.0],["2021-09-08",7.88,7.88,7.66,7.66,1707800.0],["2021-09-09",7.63,7.65,7.49,7.51,1603000.0],["2021-09-10",7.54,7.59,7.38,7.4,1493000.0],["2021-09-13",7.4,7.5,7.28,7.39,2053800.0],["2021-09-14",7.41,7.41,7.08,7.1,2352400.0],["2021-09-15",7.11,7.15,7.02,7.09,2504200.0],["2021-09-16",7.17,7.17,7.01,7.02,2300700.0],["2021-09-17",7.0,7.03,6.9,7.01,3563800.0],["2021-09-20",6.89,7.02,6.84,7.0,3909000.0],["2021-09-21",7.0,7.22,7.0,7.04,2092700.0],["2021-09-22",7.11,7.24,7.05,7.05,1692300.0],["2021-09-23",7.08,7.22,7.06,7.11,897000.0],["2021-09-24",7.08,7.14,7.04,7.07,925800.0],["2021-09-27",7.11,7.32,7.11,7.17,1727300.0],["2021-09-28",7.19,7.4,7.15,7.39,2877100.0],["2021-09-29",7.4,7.56,7.35,7.47,2775400.0],["2021-09-30",7.5,7.59,7.43,7.47,1941900.0],["2021-10-01",7.53,7.59,7.4,7.41,1377000.0],["2021-10-04",7.39,7.49,7.26,7.46,1853600.0],["2021-10-05",7.45,7.64,7.36,7.6,2142800.0],["2021-10-06",7.58,7.8,7.51,7.75,2697300.0],["2021-10-07",7.75,7.92,7.71,7.8,2026100.0],["2021-10-08",7.83,8.58,7.82,8.5,4474600.0],["2021-10-11",8.53,8.89,8.49,8.53,2390400.0],["2021-10-12",8.48,8.5,8.0,8.12,1857900.0],["2021-10-13",8.1,8.32,7.96,8.3,1742300.0],["2021-10-14",8.35,8.43,8.23,8.36,959700.0],["2021-10-15",8.51,8.73,8.31,8.31,2456900.0],["2021-10-18",8.29,8.44,8.18,8.32,1185300.0],["2021-10-19",8.35,8.46,8.21,8.37,1837400.0],["2021-10-20",8.31,8.48,8.15,8.24,1381600.0],["2021-10-21",8.24,8.34,8.14,8.31,1366900.0],["2021-10-22",8.26,8.37,8.13,8.13,1161500.0],["2021-10-25",8.05,8.14,7.81,8.0,1767200.0],["2021-10-26",7.9,7.95,7.68,7.68,2149300.0],["2021-10-27",7.65,7.86,7.6,7.66,1343100.0],["2021-10-28",7.73,8.08,7.63,8.08,1443800.0],["2021-10-29",8.02,8.22,7.95,8.18,2401000.0],["2021-11-01",8.19,8.35,8.06,8.28,2186400.0],["2021-11-02",8.29,8.51,8.18,8.5,1764900.0],["2021-11-03",8.48,9.14,8.44,9.13,5217100.0],["2021-11-04",8.9,8.99,8.38,8.88,3402300.0],["2021-11-05",8.99,9.57,8.81,9.56,5687700.0],["2021-11-08",9.54,9.56,9.31,9.44,2327400.0],["2021-11-09",9.44,9.51,9.21,9.35,2554400.0],["2021-11-10",9.39,9.39,9.14,9.16,2089600.0],["2021-11-11",9.18,9.42,9.04,9.38,1159100.0],["2021-11-12",9.37,9.6,9.32,9.56,1971600.0],["2021-11-15",9.68,9.81,9.49,9.61,1554000.0],["2021-11-16",9.54,9.77,9.43,9.53,1614000.0],["2021-11-17",9.46,9.49,9.25,9.26,3352200.0],["2021-11-18",9.29,9.29,8.85,8.92,2480000.0],["2021-11-19",8.82,8.94,8.66,8.84,2827500.0],["2021-11-22",8.92,9.19,8.82,9.08,1466900.0],["2021-11-23",9.15,9.15,8.99,9.06,1353900.0],["2021-11-24",9.03,9.13,8.81,8.89,860000.0],["2021-11-26",8.66,8.66,8.13,8.38,1857100.0],["2021-11-29",8.54,8.63,8.31,8.52,2142500.0],["2021-11-30",8.35,8.46,8.19,8.4,2507300.0],["2021-12-01",8.65,8.65,8.09,8.1,1750400.0],["2021-12-02",7.84,7.85,6.85,7.56,6117000.0],["2021-12-03",7.54,7.7,7.41,7.56,4806900.0],["2021-12-06",7.54,7.89,7.47,7.6,1920900.0],["2021-12-07",7.62,7.94,7.47,7.52,4349300.0],["2021-12-08",7.57,7.57,7.37,7.43,2857100.0],["2021-12-09",7.4,7.4,7.22,7.31,3412800.0],["2021-12-10",7.32,7.36,7.16,7.21,2175200.0],["2021-12-13",7.16,7.2,6.99,7.04,2522000.0],["2021-12-14",7.03,7.25,6.99,7.09,1851700.0],["2021-12-15",7.05,7.24,6.96,7.14,3602400.0],["2021-12-16",7.24,7.37,7.2,7.25,2186400.0],["2021-12-17",7.23,7.78,7.12,7.64,5124200.0],["2021-12-20",7.46,7.47,7.15,7.32,2628300.0],["2021-12-21",7.4,7.68,7.31,7.53,1316900.0],["2021-12-22",7.54,7.61,7.42,7.61,1349800.0],["2021-12-23",7.63,7.72,7.59,7.67,1778500.0],["2021-12-27",7.67,7.76,7.61,7.75,1118700.0],["2021-12-28",7.68,7.8,7.64,7.69,971200.0],["2021-12-29",7.67,7.75,7.61,7.7,1148200.0],["2021-12-30",7.7,7.88,7.68,7.72,1710500.0],["2021-12-31",7.72,7.83,7.7,7.75,1393900.0],["2022-01-03",7.85,8.05,7.8,7.85,1549100.0],["2022-01-04",7.85,7.94,7.76,7.85,1225900.0],["2022-01-05",7.86,7.97,7.75,7.77,1335600.0],["2022-01-06",7.83,8.01,7.71,7.72,1991700.0],["2022-01-07",7.67,8.04,7.67,8.03,2726100.0],["2022-01-10",8.0,8.01,7.6,7.72,1689300.0],["2022-01-11",7.78,7.84,7.61,7.79,1327100.0],["2022-01-12",7.77,7.82,7.73,7.74,1055700.0],["2022-01-13",7.75,7.84,7.66,7.77,1054000.0],["2022-01-14",7.75,7.87,7.7,7.87,1361800.0],["2022-01-18",7.81,7.87,7.59,7.61,2062800.0],["2022-01-19",7.65,7.66,7.21,7.22,3258000.0],["2022-01-20",7.23,7.29,6.92,7.03,4512300.0],["2022-01-21",6.95,7.27,6.85,7.22,3984100.0],["2022-01-24",7.0,7.3,6.92,7.26,3054600.0],["2022-01-25",7.19,7.57,7.16,7.51,2179600.0],["2022-01-26",7.52,7.77,7.4,7.4,1747200.0],["2022-01-27",7.47,7.47,7.01,7.06,1292300.0],["2022-01-28",7.03,7.03,6.39,6.49,5464500.0],["2022-01-31",6.5,6.76,6.42,6.73,12249100.0],["2022-02-01",6.7,7.0,6.62,6.86,3325000.0],["2022-02-02",6.92,7.01,6.84,6.97,4643200.0],["2022-02-03",7.03,7.03,6.7,6.71,2370100.0],["2022-02-04",6.71,6.72,6.53,6.58,4379800.0],["2022-02-07",6.57,6.64,6.44,6.5,4972400.0],["2022-02-08",6.53,6.59,6.45,6.53,3120500.0],["2022-02-09",6.55,6.79,6.55,6.73,2089900.0],["2022-02-10",6.64,6.92,6.56,6.63,1820500.0],["2022-02-11",6.63,6.7,6.46,6.52,1693900.0],["2022-02-14",6.51,6.65,6.44,6.44,4081600.0],["2022-02-15",6.51,6.61,6.46,6.53,2238800.0],["2022-02-16",6.6,6.63,6.49,6.55,2002600.0],["2022-02-17",6.66,6.76,6.49,6.53,2084300.0],["2022-02-18",6.48,6.68,6.45,6.54,2266400.0],["2022-02-22",6.47,6.52,6.2,6.22,2992200.0],["2022-02-23",6.24,6.4,6.05,6.05,2726200.0],["2022-02-24",5.81,6.06,5.75,5.99,4228800.0],["2022-02-25",6.01,6.1,5.96,6.01,2651000.0],["2022-02-28",5.91,5.99,5.81,5.96,3489400.0],["2022-03-01",5.94,6.0,5.74,5.76,2238500.0],["2022-03-02",5.75,6.02,5.73,6.0,2179700.0],["2022-03-03",5.99,6.09,5.91,5.95,1714700.0],["2022-03-04",5.85,5.89,5.74,5.76,1856100.0],["2022-03-07",5.72,5.82,5.49,5.5,2616500.0],["2022-03-08",5.55,5.77,5.51,5.64,1926400.0],["2022-03-09",5.76,5.85,5.7,5.75,1857400.0],["2022-03-10",5.68,5.72,5.58,5.71,1600600.0],["2022-03-11",5.74,5.78,5.53,5.53,1247200.0],["2022-03-14",5.55,5.55,5.25,5.25,2257600.0],["2022-03-15",5.26,5.57,5.21,5.56,3513700.0],["2022-03-16",5.6,5.8,5.54,5.79,3680700.0],["2022-03-17",5.74,5.87,5.71,5.81,2364100.0],["2022-03-18",5.76,5.77,5.66,5.7,6406700.0],["2022-03-21",5.75,5.94,5.72,5.79,2419800.0],["2022-03-22",5.84,5.91,5.75,5.81,1659900.0],["2022-03-23",5.81,5.85,5.73,5.74,1042400.0],["2022-03-24",5.72,5.77,5.71,5.75,1373100.0],["2022-03-25",5.78,5.91,5.76,5.81,3256800.0],["2022-03-28",5.82,5.94,5.8,5.88,1528000.0],["2022-03-29",5.94,6.09,5.94,6.07,2010800.0],["2022-03-30",6.04,6.09,5.92,6.0,2853400.0],["2022-03-31",5.99,6.65,5.95,6.61,4000200.0],["2022-04-01",6.66,6.77,6.39,6.64,2708800.0],["2022-04-04",6.64,6.75,6.43,6.72,2152800.0],["2022-04-05",6.7,6.7,6.25,6.27,1699300.0],["2022-04-06",6.23,6.31,6.07,6.25,1929200.0],["2022-04-07",6.26,6.28,6.0,6.15,1502000.0],["2022-04-08",6.16,6.22,6.07,6.11,1548300.0],["2022-04-11",6.13,6.23,5.91,5.92,1645800.0],["2022-04-12",5.95,6.31,5.88,6.28,2334300.0],["2022-04-13",6.3,6.45,6.3,6.33,1230300.0],["2022-04-14",6.35,6.81,6.35,6.78,2812000.0],["2022-04-18",6.7,6.83,6.49,6.52,1976900.0],["2022-04-19",6.5,6.98,6.45,6.84,1861500.0],["2022-04-20",6.85,7.05,6.82,6.92,1796000.0],["2022-04-21",6.97,7.01,6.58,6.59,1180100.0],["2022-04-22",6.55,6.62,6.39,6.43,1136200.0],["2022-04-25",6.36,6.46,6.27,6.44,1043100.0],["2022-04-26",6.36,6.46,6.27,6.37,1513100.0],["2022-04-27",6.37,6.62,6.3,6.52,1810400.0],["2022-04-28",6.53,6.77,6.47,6.75,1436100.0],["2022-04-29",6.76,6.87,6.48,6.53,1672100.0],["2022-05-02",6.52,6.76,6.49,6.7,1897500.0],["2022-05-03",6.9,7.11,6.5,7.1,2523800.0],["2022-05-04",7.11,7.47,6.95,7.41,3986300.0],["2022-05-05",7.3,7.32,7.06,7.14,2863400.0],["2022-05-06",7.13,7.49,7.05,7.34,1980900.0],["2022-05-09",7.24,7.37,7.04,7.09,2239300.0],["2022-05-10",7.15,7.19,6.44,6.55,3109800.0],["2022-05-11",6.61,6.65,5.97,5.99,2030500.0],["2022-05-12",5.95,6.27,5.75,6.26,3031300.0],["2022-05-13",6.33,6.34,6.16,6.3,1236800.0],["2022-05-16",6.27,6.39,6.22,6.33,1230300.0],["2022-05-17",6.47,6.73,6.34,6.71,1424800.0],["2022-05-18",6.71,6.9,6.58,6.72,1910900.0],["2022-05-19",6.68,7.18,6.66,7.0,1884700.0],["2022-05-20",7.02,7.07,6.8,7.0,1402400.0],["2022-05-23",7.05,7.12,6.86,6.94,1072800.0],["2022-05-24",6.9,7.01,6.74,6.99,919400.0],["2022-05-25",7.0,7.13,6.98,7.08,847300.0],["2022-05-26",7.09,7.3,6.98,6.99,1130100.0],["2022-05-27",6.99,7.2,6.98,7.08,773100.0],["2022-05-31",6.98,7.14,6.91,7.11,1167800.0],["2022-06-01",7.17,7.23,6.97,7.15,982000.0],["2022-06-02",7.17,7.2,7.03,7.08,1113300.0],["2022-06-03",7.06,7.07,6.86,6.9,778500.0],["2022-06-06",6.92,6.95,6.75,6.84,803700.0],["2022-06-07",6.77,7.0,6.68,6.95,751700.0],["2022-06-08",6.99,6.99,6.59,6.69,2350400.0],["2022-06-09",6.69,6.83,6.64,6.68,1534800.0],["2022-06-10",6.63,6.79,6.52,6.71,1534500.0],["2022-06-13",6.53,6.57,6.23,6.34,2701700.0],["2022-06-14",6.36,6.54,6.12,6.2,1067100.0],["2022-06-15",6.27,6.48,6.18,6.28,1163100.0],["2022-06-16",6.18,6.18,5.98,6.13,1591700.0],["2022-06-17",6.25,6.38,6.07,6.28,3450700.0],["2022-06-21",6.4,6.59,6.29,6.44,1291700.0],["2022-06-22",6.37,6.49,6.32,6.43,959500.0],["2022-06-23",6.4,6.5,6.24,6.47,1372000.0],["2022-06-24",6.48,6.85,6.44,6.8,1736000.0],["2022-06-27",6.84,6.98,6.73,6.89,930100.0],["2022-06-28",6.92,7.02,6.71,6.73,605500.0],["2022-06-29",6.68,6.74,6.45,6.59,648600.0],["2022-06-30",6.51,6.73,6.46,6.6,867400.0],["2022-07-01",6.57,6.75,6.52,6.72,706400.0],["2022-07-05",6.55,6.59,6.35,6.55,1122800.0],["2022-07-06",6.53,6.65,6.28,6.34,773900.0],["2022-07-07",6.38,6.46,6.24,6.3,795200.0],["2022-07-08",6.3,6.45,6.23,6.41,622600.0],["2022-07-11",6.37,6.46,6.33,6.36,542500.0],["2022-07-12",6.35,6.49,6.31,6.4,1051800.0],["2022-07-13",6.26,6.45,6.08,6.45,986900.0],["2022-07-14",6.25,6.36,6.19,6.25,844400.0],["2022-07-15",6.4,6.54,6.27,6.45,726800.0],["2022-07-18",6.46,6.53,6.31,6.35,505900.0],["2022-07-19",6.4,7.22,6.4,6.89,1851000.0],["2022-07-20",6.83,6.99,6.79,6.95,908100.0],["2022-07-21",6.82,6.87,6.54,6.72,1006900.0],["2022-07-22",6.74,6.81,6.55,6.59,884500.0],["2022-07-25",6.68,6.76,6.58,6.68,1445500.0],["2022-07-26",6.7,6.79,6.64,6.73,772000.0],["2022-07-27",6.71,6.94,6.68,6.9,847400.0],["2022-07-28",6.94,7.0,6.77,6.85,680700.0],["2022-07-29",6.82,6.84,6.52,6.56,2673100.0],["2022-08-01",6.51,6.78,6.51,6.54,1531000.0],["2022-08-02",6.98,7.47,6.91,7.3,2843100.0],["2022-08-03",7.33,7.55,7.09,7.09,1605800.0],["2022-08-04",7.12,7.2,6.89,6.96,1123900.0],["2022-08-05",6.89,6.94,6.81,6.85,1069200.0],["2022-08-08",6.85,6.99,6.78,6.83,2435000.0],["2022-08-09",6.82,6.83,6.6,6.65,985900.0],["2022-08-10",6.73,6.82,6.63,6.63,1121300.0],["2022-08-11",6.71,6.85,6.69,6.74,759500.0],["2022-08-12",6.82,6.95,6.75,6.87,693000.0],["2022-08-15",6.81,7.95,6.73,7.6,12513700.0],["2022-08-16",8.32,8.37,7.55,7.89,16037200.0],["2022-08-17",8.14,8.41,7.97,8.32,8295300.0],["2022-08-18",8.39,8.42,7.89,8.0,6581200.0],["2022-08-19",7.88,7.92,7.52,7.8,3935000.0],["2022-08-22",7.62,7.68,7.32,7.6,4874400.0],["2022-08-23",7.59,7.81,7.53,7.68,2609000.0],["2022-08-24",7.73,7.93,7.63,7.64,4720500.0],["2022-08-25",7.71,8.17,7.67,8.07,2582300.0],["2022-08-26",8.13,8.3,8.05,8.14,2316700.0],["2022-08-29",8.27,8.93,8.23,8.74,4081800.0],["2022-08-30",8.91,8.95,8.07,8.15,2893600.0],["2022-08-31",8.3,8.4,8.16,8.18,2552300.0],["2022-09-01",8.11,8.52,7.92,8.49,2645700.0],["2022-09-02",8.9,8.9,8.2,8.27,2580600.0],["2022-09-06",8.29,8.35,8.03,8.12,1718700.0],["2022-09-07",8.05,8.62,8.0,8.47,3000400.0],["2022-09-08",8.4,8.4,8.16,8.29,1422600.0],["2022-09-09",8.33,8.52,8.24,8.43,1649800.0],["2022-09-12",8.48,8.61,8.39,8.55,1220700.0],["2022-09-13",8.32,8.49,8.09,8.12,1789100.0],["2022-09-14",8.16,8.27,8.05,8.21,1206700.0],["2022-09-15",8.2,8.38,8.06,8.11,1469000.0],["2022-09-16",8.0,8.24,7.96,8.18,2262800.0],["2022-09-19",8.09,8.21,8.02,8.18,900700.0],["2022-09-20",8.1,8.13,7.67,7.73,3822700.0],["2022-09-21",7.78,8.22,7.75,8.0,1897300.0],["2022-09-22",7.96,8.05,7.73,7.73,1483600.0],["2022-09-23",7.6,7.65,7.4,7.61,2005900.0],["2022-09-26",7.51,7.6,7.3,7.4,2313500.0],["2022-09-27",7.52,7.74,7.33,7.38,1633300.0],["2022-09-28",7.5,7.88,7.37,7.82,2528900.0],["2022-09-29",7.7,7.82,7.58,7.66,1245600.0],["2022-09-30",7.63,7.82,7.52,7.7,1696900.0],["2022-10-03",7.77,8.23,7.66,8.16,1741700.0],["2022-10-04",8.22,8.48,8.21,8.34,2106500.0],["2022-10-05",8.28,8.62,8.02,8.61,1833200.0],["2022-10-06",8.57,8.67,8.43,8.43,2240000.0],["2022-10-07",8.38,8.4,8.14,8.32,1294000.0],["2022-10-10",8.35,8.57,8.31,8.42,1174400.0],["2022-10-11",8.44,8.91,8.26,8.59,2058600.0],["2022-10-12",8.52,8.52,8.27,8.32,1145400.0],["2022-10-13",8.2,8.63,8.07,8.56,1278700.0],["2022-10-14",8.63,8.73,8.47,8.51,781200.0],["2022-10-17",8.64,8.82,8.43,8.56,1012100.0],["2022-10-18",8.69,8.75,8.5,8.52,792600.0],["2022-10-19",8.52,8.64,8.44,8.63,914400.0],["2022-10-20",8.68,8.68,8.44,8.52,1573200.0],["2022-10-21",8.57,8.59,8.28,8.57,1270900.0],["2022-10-24",8.65,8.83,8.53,8.6,1145800.0],["2022-10-25",8.57,8.76,8.48,8.63,1669500.0],["2022-10-26",8.65,8.74,8.38,8.38,1577200.0],["2022-10-27",8.39,8.47,7.81,8.21,2747400.0],["2022-10-28",8.21,8.49,8.14,8.49,1773200.0],["2022-10-31",8.53,8.58,8.3,8.46,1650100.0],["2022-11-01",8.51,8.58,8.29,8.42,1716900.0],["2022-11-02",8.39,8.51,8.27,8.3,1395100.0],["2022-11-03",8.21,8.55,8.1,8.49,2015800.0],["2022-11-04",8.51,8.92,8.43,8.9,2614600.0],["2022-11-07",8.95,9.54,8.9,9.48,3797000.0],["2022-11-08",9.5,9.51,9.03,9.08,2465200.0],["2022-11-09",8.58,8.58,7.9,8.45,4155600.0],["2022-11-10",8.62,8.7,8.47,8.52,2641400.0],["2022-11-11",8.55,8.7,8.3,8.56,2290700.0],["2022-11-14",8.49,9.27,8.27,8.8,5557500.0],["2022-11-15",9.22,9.41,9.01,9.22,2617000.0],["2022-11-16",9.27,9.73,9.22,9.35,3293200.0],["2022-11-17",9.2,9.68,9.08,9.68,2093600.0],["2022-11-18",9.74,9.96,9.71,9.8,2180200.0],["2022-11-21",9.83,10.53,9.8,10.44,4932500.0],["2022-11-22",10.5,10.78,9.96,10.15,3383900.0],["2022-11-23",10.22,10.55,10.22,10.48,1747100.0],["2022-11-25",10.48,10.69,10.42,10.52,1057300.0],["2022-11-28",10.48,10.64,10.22,10.23,2262600.0],["2022-11-29",10.8,11.92,10.78,11.89,8874400.0],["2022-11-30",11.78,11.93,11.34,11.82,5620100.0],["2022-12-01",11.89,12.44,11.8,12.15,3135700.0],["2022-12-02",11.98,12.27,11.38,11.43,2324400.0],["2022-12-05",11.5,12.07,11.46,11.85,3042400.0],["2022-12-06",11.81,12.07,11.69,11.85,2263500.0],["2022-12-07",11.67,11.72,11.08,11.34,2548300.0],["2022-12-08",11.36,11.79,11.36,11.54,1647100.0],["2022-12-09",11.47,11.55,10.92,11.03,1682200.0],["2022-12-12",10.9,11.01,10.68,10.88,2735300.0],["2022-12-13",11.01,11.34,10.82,11.12,2326700.0],["2022-12-14",11.08,11.17,10.87,10.97,1132600.0],["2022-12-15",10.78,10.86,10.44,10.53,1989200.0],["2022-12-16",10.49,10.83,10.41,10.8,5592200.0],["2022-12-19",10.83,11.06,10.63,10.69,1766200.0],["2022-12-20",10.61,10.68,10.35,10.38,1824800.0],["2022-12-21",10.42,11.09,10.31,11.06,2006100.0],["2022-12-22",10.94,11.05,10.65,10.87,1491500.0],["2022-12-23",10.83,11.18,10.83,11.18,1016500.0],["2022-12-27",11.2,11.49,11.02,11.34,1790300.0],["2022-12-28",11.04,11.36,10.76,11.08,2067300.0],["2022-12-29",11.08,11.18,10.95,11.04,947800.0],["2022-12-30",10.92,11.11,10.86,10.95,1164400.0],["2023-01-03",11.0,11.12,10.57,10.72,1658600.0],["2023-01-04",10.75,10.87,10.53,10.61,1226900.0],["2023-01-05",10.61,10.72,10.44,10.7,1398500.0],["2023-01-06",10.77,10.88,10.7,10.77,1160200.0],["2023-01-09",10.8,10.86,10.56,10.77,1174000.0],["2023-01-10",10.75,10.84,10.64,10.79,862900.0],["2023-01-11",10.8,11.43,10.79,11.03,2336600.0],["2023-01-12",11.06,11.53,10.88,11.38,2030400.0],["2023-01-13",11.35,11.75,11.25,11.51,3760700.0],["2023-01-17",11.49,11.98,11.47,11.5,3136400.0],["2023-01-18",11.6,11.67,11.18,11.21,1433800.0],["2023-01-19",11.18,11.26,10.9,11.21,2306200.0],["2023-01-20",11.31,11.45,11.16,11.44,2322700.0],["2023-01-23",11.47,11.7,11.18,11.2,1888600.0],["2023-01-24",11.2,11.31,11.01,11.04,1492900.0],["2023-01-25",11.0,11.48,10.92,11.44,1834000.0],["2023-01-26",11.47,11.55,11.23,11.42,2135500.0],["2023-01-27",11.35,11.62,11.26,11.33,1374000.0],["2023-01-30",11.2,11.38,11.02,11.02,1140400.0],["2023-01-31",11.21,11.53,11.13,11.5,2721500.0],["2023-02-01",11.28,11.83,11.25,11.66,2947100.0],["2023-02-02",11.68,11.94,11.51,11.72,1708600.0],["2023-02-03",11.6,11.72,11.52,11.61,1008700.0],["2023-02-06",11.55,11.6,11.22,11.3,1363500.0],["2023-02-07",11.27,11.37,11.12,11.32,1102600.0],["2023-02-08",11.26,11.36,11.13,11.24,1570400.0],["2023-02-09",11.31,12.33,11.31,12.04,6289400.0],["2023-02-10",12.05,12.37,11.63,12.28,2442900.0],["2023-02-13",12.34,12.42,11.78,11.95,2561500.0],["2023-02-14",11.1,11.18,9.08,10.01,17304200.0],["2023-02-15",10.0,10.3,9.81,9.9,4566500.0],["2023-02-16",9.75,10.05,9.36,9.96,4920000.0],["2023-02-17",10.03,10.04,9.49,9.54,3263600.0],["2023-02-21",9.33,9.47,9.22,9.38,3447700.0],["2023-02-22",9.31,9.45,8.95,9.09,4072400.0],["2023-02-23",9.16,9.34,9.1,9.25,2103200.0],["2023-02-24",9.17,9.28,9.11,9.19,1441800.0],["2023-02-27",9.2,9.31,8.85,9.0,2189900.0],["2023-02-28",8.95,9.04,8.76,8.76,2421600.0],["2023-03-01",8.76,9.1,8.76,9.07,2533100.0],["2023-03-02",8.97,8.98,8.82,8.85,1569000.0],["2023-03-03",8.81,9.24,8.79,9.1,2082900.0],["2023-03-06",9.05,9.08,8.73,8.79,3330200.0],["2023-03-07",8.82,8.89,8.06,8.34,5222500.0],["2023-03-08",8.4,8.84,8.35,8.82,2213800.0],["2023-03-09",8.79,8.96,8.46,8.52,2051100.0],["2023-03-10",8.54,8.69,8.23,8.39,2294200.0],["2023-03-13",8.24,8.27,7.93,7.97,3040900.0],["2023-03-14",8.14,8.34,8.09,8.18,2187300.0],["2023-03-15",7.96,8.01,7.68,7.91,2759400.0],["2023-03-16",7.84,7.85,7.51,7.62,3771800.0],["2023-03-17",7.54,7.63,7.46,7.57,4779600.0],["2023-03-20",7.57,7.77,7.54,7.55,1660400.0],["2023-03-21",7.74,7.82,7.67,7.71,1721200.0],["2023-03-22",7.79,7.82,7.55,7.58,2619000.0],["2023-03-23",7.59,7.92,7.58,7.63,1951500.0],["2023-03-24",7.51,7.74,7.48,7.66,1539800.0],["2023-03-27",7.75,7.8,7.64,7.78,1349100.0],["2023-03-28",7.76,7.88,7.7,7.81,1075500.0],["2023-03-29",7.86,7.89,7.69,7.85,1182600.0],["2023-03-30",7.88,7.95,7.8,7.93,1185600.0],["2023-03-31",7.99,8.01,7.77,7.89,1837000.0],["2023-04-03",7.9,8.01,7.84,7.97,1456600.0],["2023-04-04",8.02,8.03,7.77,7.86,1207900.0],["2023-04-05",7.76,7.9,7.73,7.86,1003600.0],["2023-04-06",7.93,8.16,7.89,8.11,1653800.0],["2023-04-10",8.04,8.2,7.98,8.19,2282600.0],["2023-04-11",8.27,8.31,8.11,8.12,1206100.0],["2023-04-12",8.17,8.22,8.07,8.1,877900.0],["2023-04-13",8.12,8.26,8.08,8.17,863700.0],["2023-04-14",8.18,8.27,8.04,8.17,957500.0],["2023-04-17",8.12,8.22,8.05,8.1,1198900.0],["2023-04-18",8.11,8.14,7.86,7.9,1145400.0],["2023-04-19",7.83,8.03,7.7,8.0,1126600.0],["2023-04-20",7.91,8.0,7.87,7.93,866600.0],["2023-04-21",7.91,7.97,7.8,7.84,1243400.0],["2023-04-24",7.79,7.88,7.64,7.76,2020500.0],["2023-04-25",7.42,7.56,7.04,7.16,3628000.0],["2023-04-26",7.07,7.29,7.04,7.28,2267000.0],["2023-04-27",7.33,7.36,7.18,7.19,2214700.0],["2023-04-28",7.19,7.57,7.19,7.53,3180700.0],["2023-05-01",7.46,7.71,7.46,7.58,1979000.0],["2023-05-02",7.49,7.57,7.23,7.43,2132300.0],["2023-05-03",7.46,7.55,7.28,7.29,1594900.0],["2023-05-04",7.25,7.33,7.09,7.24,1529500.0],["2023-05-05",7.38,7.62,7.38,7.59,2415500.0],["2023-05-08",7.63,8.32,7.54,8.25,4532100.0],["2023-05-09",8.25,8.77,8.19,8.72,4888600.0],["2023-05-10",8.88,8.91,8.48,8.61,3604200.0],["2023-05-11",8.6,9.04,8.46,8.88,4003100.0],["2023-05-12",8.95,9.09,8.46,8.66,3320800.0],["2023-05-15",8.6,8.62,8.22,8.38,2632700.0],["2023-05-16",8.27,8.59,8.22,8.39,1941700.0],["2023-05-17",8.38,8.46,8.23,8.34,2026500.0],["2023-05-18",8.41,8.52,8.27,8.34,1682600.0],["2023-05-19",8.39,8.4,8.06,8.22,1323300.0],["2023-05-22",8.19,8.24,7.99,8.17,1435400.0],["2023-05-23",8.13,8.26,8.06,8.09,2061900.0],["2023-05-24",8.01,8.16,8.0,8.09,1406200.0],["2023-05-25",8.02,8.05,7.6,7.67,1748600.0],["2023-05-26",7.7,7.79,7.64,7.66,1012500.0],["2023-05-30",7.65,7.65,7.14,7.19,3186500.0],["2023-05-31",7.16,7.51,7.11,7.46,2414800.0],["2023-06-01",7.47,7.59,7.36,7.4,1944600.0],["2023-06-02",7.54,7.62,7.44,7.51,1746400.0],["2023-06-05",7.54,7.62,7.35,7.43,1718900.0],["2023-06-06",7.44,7.73,7.41,7.73,1835200.0],["2023-06-07",7.81,7.86,7.55,7.69,1980100.0],["2023-06-08",7.69,7.69,7.51,7.61,1181000.0],["2023-06-09",7.6,7.66,7.48,7.55,1330000.0],["2023-06-12",7.5,7.66,7.45,7.52,1690900.0],["2023-06-13",7.5,7.64,7.4,7.43,1659500.0],["2023-06-14",7.45,7.54,7.28,7.3,1710700.0],["2023-06-15",7.23,7.51,7.17,7.49,2168800.0],["2023-06-16",7.66,7.66,7.31,7.42,5970900.0],["2023-06-20",7.38,7.44,7.29,7.37,1542500.0],["2023-06-21",7.34,7.5,7.3,7.39,1241900.0],["2023-06-22",7.39,7.44,7.24,7.3,955600.0],["2023-06-23",7.23,7.29,6.97,7.03,2511100.0],["2023-06-26",7.0,7.2,7.0,7.1,2025400.0],["2023-06-27",7.15,7.34,7.04,7.21,1759900.0],["2023-06-28",7.2,7.2,7.05,7.17,1199800.0],["2023-06-29",7.18,7.35,7.1,7.2,1467900.0],["2023-06-30",7.21,7.28,7.14,7.16,1064500.0],["2023-07-03",7.16,7.33,7.16,7.28,1029500.0],["2023-07-05",7.24,7.32,7.14,7.21,1712500.0],["2023-07-06",7.17,7.22,7.04,7.05,1488800.0],["2023-07-07",7.05,7.25,7.05,7.18,1195100.0],["2023-07-10",7.19,7.26,7.03,7.06,2442400.0],["2023-07-11",7.07,7.22,7.06,7.21,1691800.0],["2023-07-12",7.29,7.44,7.25,7.33,1882200.0],["2023-07-13",7.38,7.53,7.34,7.43,1494100.0],["2023-07-14",7.45,7.45,7.28,7.29,917000.0],["2023-07-17",7.27,7.41,7.1,7.11,1400000.0],["2023-07-18",7.15,7.23,7.11,7.17,2056800.0],["2023-07-19",7.24,7.3,7.09,7.15,3029900.0],["2023-07-20",7.2,7.21,7.04,7.12,2013900.0],["2023-07-21",7.18,7.18,6.99,7.05,1811700.0],["2023-07-24",7.06,7.29,7.06,7.29,1739500.0],["2023-07-25",7.26,7.33,7.19,7.32,1737400.0],["2023-07-26",7.3,7.56,7.27,7.45,1717900.0],["2023-07-27",7.46,7.53,7.31,7.37,1724900.0],["2023-07-28",7.42,7.48,7.37,7.44,1091200.0],["2023-07-31",7.44,7.61,7.39,7.47,1786600.0],["2023-08-01",7.43,7.47,7.32,7.43,1208500.0],["2023-08-02",7.35,7.35,7.18,7.25,1360700.0],["2023-08-03",7.15,7.25,7.11,7.19,1338400.0],["2023-08-04",7.2,7.35,7.15,7.21,1203200.0],["2023-08-07",7.25,7.34,7.09,7.21,2174000.0],["2023-08-08",7.18,7.43,7.13,7.28,5566500.0],["2023-08-09",7.21,7.62,7.11,7.41,4380900.0],["2023-08-10",7.47,7.74,7.32,7.42,3059600.0],["2023-08-11",7.46,7.55,7.3,7.4,2383400.0],["2023-08-14",7.33,7.43,7.2,7.35,2206900.0],["2023-08-15",7.32,7.5,7.25,7.28,1714300.0],["2023-08-16",7.27,7.32,7.1,7.1,1479900.0],["2023-08-17",7.14,7.18,7.05,7.08,1813300.0],["2023-08-18",7.05,7.21,7.04,7.13,1311400.0],["2023-08-21",7.1,7.26,7.08,7.24,1919000.0],["2023-08-22",7.29,7.32,7.07,7.12,2298500.0],["2023-08-23",7.16,7.27,7.1,7.14,1736200.0],["2023-08-24",7.14,7.24,7.09,7.11,1737800.0],["2023-08-25",7.11,7.2,6.94,6.95,2837000.0],["2023-08-28",6.95,7.07,6.95,7.02,1436600.0],["2023-08-29",7.02,7.13,7.0,7.08,1579700.0],["2023-08-30",7.08,7.35,7.06,7.32,1536800.0],["2023-08-31",7.32,7.39,7.23,7.24,1215900.0],["2023-09-01",7.26,7.43,7.25,7.41,1502700.0],["2023-09-05",7.34,7.36,7.1,7.31,1893800.0],["2023-09-06",7.31,7.48,7.29,7.39,1690900.0],["2023-09-07",7.4,7.46,7.26,7.36,1317100.0],["2023-09-08",7.37,7.39,7.04,7.06,2011000.0],["2023-09-11",7.1,7.59,7.01,7.22,6305400.0],["2023-09-12",7.29,7.4,7.1,7.16,2819200.0],["2023-09-13",7.13,7.25,7.09,7.15,1960800.0],["2023-09-14",7.27,7.51,7.25,7.49,2128500.0],["2023-09-15",7.45,7.64,7.38,7.57,3994000.0],["2023-09-18",7.57,7.57,7.34,7.37,1257200.0],["2023-09-19",7.4,7.47,7.33,7.44,1091300.0],["2023-09-20",7.47,7.6,7.47,7.48,2981600.0],["2023-09-21",7.41,7.74,7.38,7.68,1570800.0],["2023-09-22",7.77,7.84,7.58,7.58,1229800.0],["2023-09-25",7.53,7.62,7.5,7.53,739800.0],["2023-09-26",7.53,7.65,7.46,7.56,1207800.0],["2023-09-27",7.7,8.16,7.7,7.87,4139800.0],["2023-09-28",7.84,7.94,7.73,7.91,1946500.0],["2023-09-29",8.01,8.46,8.01,8.18,4490200.0],["2023-10-02",8.58,8.87,8.4,8.6,4981000.0],["2023-10-03",8.51,8.74,8.16,8.21,3705100.0],["2023-10-04",8.25,8.27,7.92,8.09,2376700.0],["2023-10-05",8.0,8.4,8.0,8.38,3094200.0],["2023-10-06",8.32,8.73,8.21,8.58,3672900.0],["2023-10-09",8.6,8.85,8.55,8.8,2341900.0],["2023-10-10",8.8,8.91,8.63,8.71,2112200.0],["2023-10-11",8.69,8.9,8.58,8.85,1888300.0],["2023-10-12",8.82,8.99,8.74,8.85,1738100.0],["2023-10-13",8.91,9.03,8.39,8.48,2563300.0],["2023-10-16",8.47,8.9,8.47,8.79,1852600.0],["2023-10-17",8.73,8.83,8.55,8.56,1721000.0],["2023-10-18",8.44,8.46,8.26,8.41,1879900.0],["2023-10-19",8.42,8.49,8.31,8.31,2309200.0],["2023-10-20",8.3,8.61,8.2,8.48,2703700.0],["2023-10-23",8.41,8.7,8.41,8.58,2591700.0],["2023-10-24",8.55,9.04,8.55,9.03,3503900.0],["2023-10-25",8.95,9.19,8.82,8.91,2905100.0],["2023-10-26",8.92,9.27,8.92,9.12,3082600.0],["2023-10-27",9.05,9.09,8.77,8.8,1757700.0],["2023-10-30",8.9,8.96,8.64,8.75,1432600.0],["2023-10-31",8.69,8.79,8.61,8.74,1324600.0],["2023-11-01",8.76,9.0,8.75,8.96,1603900.0],["2023-11-02",9.03,9.2,8.96,9.1,1826600.0],["2023-11-03",9.28,9.41,9.02,9.04,2161700.0],["2023-11-06",9.03,9.03,8.77,8.95,2283800.0],["2023-11-07",8.38,9.55,8.33,9.44,7108100.0],["2023-11-08",9.49,9.58,9.18,9.27,2854100.0],["2023-11-09",9.29,9.41,9.15,9.19,1853300.0],["2023-11-10",9.23,9.4,9.09,9.34,1863000.0],["2023-11-13",9.3,9.32,9.14,9.3,1258600.0],["2023-11-14",9.48,9.63,9.36,9.59,4185200.0],["2023-11-15",9.58,9.76,9.39,9.52,2159800.0],["2023-11-16",9.52,9.62,9.44,9.52,1541900.0],["2023-11-17",9.58,9.67,9.44,9.56,1534600.0],["2023-11-20",9.56,9.69,9.47,9.63,1678500.0],["2023-11-21",9.54,9.62,9.34,9.34,1585200.0],["2023-11-22",9.38,9.8,9.38,9.78,1716900.0],["2023-11-24",9.75,9.92,9.74,9.89,920900.0],["2023-11-27",9.83,10.3,9.82,10.28,3227400.0],["2023-11-28",10.28,10.53,10.15,10.4,3196500.0],["2023-11-29",10.44,10.65,10.27,10.58,2675500.0],["2023-11-30",10.45,10.59,10.05,10.15,2574500.0],["2023-12-01",10.13,10.39,9.98,10.25,1944300.0],["2023-12-04",10.25,10.25,9.77,9.93,2260700.0],["2023-12-05",9.96,10.2,9.81,10.1,1594800.0],["2023-12-06",10.13,10.26,9.85,9.93,1817200.0],["2023-12-07",9.88,10.22,9.88,10.08,2110900.0],["2023-12-08",10.13,10.36,10.11,10.29,2119900.0],["2023-12-11",10.26,10.36,10.14,10.27,2204900.0],["2023-12-12",10.17,10.36,10.16,10.17,2057700.0],["2023-12-13",10.2,10.28,9.96,10.16,2414200.0],["2023-12-14",10.24,10.45,10.13,10.44,3784800.0],["2023-12-15",10.47,10.72,10.41,10.56,4958800.0],["2023-12-18",10.55,10.74,10.43,10.56,2961000.0],["2023-12-19",10.56,10.81,10.53,10.75,2797700.0],["2023-12-20",10.74,10.82,10.6,10.62,2711300.0],["2023-12-21",10.68,11.2,10.61,11.1,5553100.0],["2023-12-22",11.1,11.35,11.0,11.23,2499200.0],["2023-12-26",11.24,11.35,11.1,11.15,1537600.0],["2023-12-27",11.24,11.31,11.06,11.15,1339300.0],["2023-12-28",11.22,11.33,11.16,11.25,1491500.0],["2023-12-29",11.13,11.17,10.56,10.83,6003200.0],["2024-01-02",10.79,10.88,10.67,10.76,2657300.0],["2024-01-03",10.6,11.01,10.53,10.76,1420300.0],["2024-01-04",10.79,10.85,10.71,10.73,1656100.0],["2024-01-05",10.7,10.9,10.67,10.67,1431200.0],["2024-01-08",10.72,10.99,10.72,10.96,2424000.0],["2024-01-09",10.92,10.92,10.62,10.79,2539300.0],["2024-01-10",10.76,11.17,10.76,10.97,2473400.0],["2024-01-11",10.92,11.0,10.7,10.98,1567700.0],["2024-01-12",11.07,11.1,10.69,10.72,1182600.0],["2024-01-16",10.65,10.83,10.64,10.74,2294600.0],["2024-01-17",10.64,10.76,10.46,10.46,1841000.0],["2024-01-18",10.52,10.8,10.47,10.73,2071800.0],["2024-01-19",10.78,10.94,10.71,10.93,2756500.0],["2024-01-22",11.0,11.58,10.97,11.48,3241800.0],["2024-01-23",11.68,11.72,11.51,11.65,2410400.0],["2024-01-24",11.8,12.29,11.66,11.82,3845500.0],["2024-01-25",11.82,11.93,11.18,11.28,3684300.0],["2024-01-26",11.32,11.53,11.28,11.43,2336600.0],["2024-01-29",11.43,11.69,11.37,11.68,2666800.0],["2024-01-30",11.63,11.82,11.57,11.6,1491900.0],["2024-01-31",11.56,11.58,11.03,11.12,2418000.0],["2024-02-01",11.17,11.49,11.04,11.45,2369200.0],["2024-02-02",11.4,11.53,11.24,11.34,2131900.0],["2024-02-05",11.47,11.79,11.13,11.45,3449900.0],["2024-02-06",11.4,11.48,11.2,11.24,1949800.0],["2024-02-07",11.49,11.82,11.39,11.45,2721700.0],["2024-02-08",11.42,12.19,11.26,12.02,4677200.0],["2024-02-09",12.03,12.24,11.4,11.56,5042800.0],["2024-02-12",11.56,11.72,11.46,11.61,2780900.0],["2024-02-13",11.33,11.64,11.26,11.28,2253600.0],["2024-02-14",11.4,11.48,11.01,11.11,4532300.0],["2024-02-15",12.12,12.22,11.1,11.79,5874900.0],["2024-02-16",11.74,12.48,11.66,12.23,6308800.0],["2024-02-20",11.95,12.1,11.68,11.94,3167800.0],["2024-02-21",11.92,12.06,11.73,11.92,2223600.0],["2024-02-22",11.92,12.05,11.64,11.84,2383500.0],["2024-02-23",11.85,11.89,11.71,11.76,1153400.0],["2024-02-26",11.76,12.2,11.72,12.07,2196400.0],["2024-02-27",12.13,12.25,12.04,12.19,1491100.0],["2024-02-28",12.11,12.53,12.04,12.13,1923800.0],["2024-02-29",12.27,12.32,12.05,12.27,1519400.0],["2024-03-01",12.32,12.4,11.96,12.09,1906900.0],["2024-03-04",12.01,12.12,11.71,11.75,1943800.0],["2024-03-05",11.66,11.86,11.5,11.71,1432900.0],["2024-03-06",11.86,12.02,11.77,11.94,1723100.0],["2024-03-07",11.99,12.02,11.85,11.98,1136800.0],["2024-03-08",12.0,12.02,11.75,11.93,1164600.0],["2024-03-11",11.83,11.98,11.75,11.9,1161600.0],["2024-03-12",12.0,12.05,11.77,11.86,3031500.0],["2024-03-13",11.95,12.59,11.92,12.3,3929500.0],["2024-03-14",12.61,12.68,12.34,12.48,3726700.0],["2024-03-15",12.62,13.21,12.6,13.15,6999800.0],["2024-03-18",13.0,13.04,12.66,12.87,2232300.0],["2024-03-19",12.74,13.28,12.7,13.09,4047700.0],["2024-03-20",13.07,14.09,13.02,14.06,4315700.0],["2024-03-21",14.15,14.76,14.09,14.74,6022200.0],["2024-03-22",14.76,14.81,14.5,14.62,2471200.0],["2024-03-25",14.65,14.81,14.52,14.57,2547700.0],["2024-03-26",14.6,14.95,14.5,14.52,2345500.0],["2024-03-27",14.6,14.62,14.12,14.21,2450900.0],["2024-03-28",14.2,14.35,13.96,14.12,2475600.0],["2024-04-01",14.17,14.48,13.9,14.26,3967300.0],["2024-04-02",14.11,14.13,13.65,13.91,2701900.0],["2024-04-03",13.82,14.16,13.78,14.06,1859200.0],["2024-04-04",14.12,14.42,13.92,14.05,1718600.0],["2024-04-05",14.33,15.43,14.11,15.14,5300200.0],["2024-04-08",15.25,15.95,15.07,15.93,3135900.0],["2024-04-09",16.0,16.31,15.84,15.92,3326000.0],["2024-04-10",15.59,16.01,15.34,15.59,2702800.0],["2024-04-11",15.72,15.99,15.47,15.68,1704000.0],["2024-04-12",15.58,15.78,15.33,15.37,1494900.0],["2024-04-15",15.37,15.48,15.12,15.2,2489800.0],["2024-04-16",15.12,15.45,15.1,15.18,1969900.0],["2024-04-17",15.3,15.42,14.98,14.99,3289300.0],["2024-04-18",14.99,15.18,14.65,14.77,2601200.0],["2024-04-19",14.7,15.07,14.44,14.57,2633700.0],["2024-04-22",14.69,14.98,14.63,14.86,2834400.0],["2024-04-23",14.8,15.25,14.8,14.99,2434300.0],["2024-04-24",15.19,15.19,14.94,15.07,1409200.0],["2024-04-25",14.72,14.84,14.57,14.79,2288200.0],["2024-04-26",14.81,14.97,14.77,14.87,1279600.0],["2024-04-29",14.94,15.14,14.9,15.03,1695600.0],["2024-04-30",14.98,15.12,14.85,14.86,1593200.0],["2024-05-01",14.83,15.07,14.73,14.74,1795100.0],["2024-05-02",14.9,15.08,14.86,14.98,1568800.0],["2024-05-03",15.07,15.14,14.61,14.65,1487300.0],["2024-05-06",14.66,14.71,14.21,14.43,2930900.0],["2024-05-07",13.66,13.97,12.92,13.63,5864400.0],["2024-05-08",13.44,13.66,13.18,13.6,2493000.0],["2024-05-09",13.67,13.83,13.41,13.63,2573800.0],["2024-05-10",13.63,13.64,13.43,13.48,2343500.0],["2024-05-13",13.47,13.56,12.91,13.08,2983800.0],["2024-05-14",13.14,13.24,12.96,13.12,3017100.0],["2024-05-15",13.1,13.16,12.52,12.71,3911300.0],["2024-05-16",12.72,13.56,12.7,13.23,3067000.0],["2024-05-17",13.29,13.57,13.24,13.42,2290800.0],["2024-05-20",13.48,13.67,13.42,13.58,1925100.0],["2024-05-21",13.58,13.88,13.5,13.84,1677900.0],["2024-05-22",13.83,14.23,13.83,14.2,2283700.0],["2024-05-23",14.28,14.28,13.71,13.89,1526500.0],["2024-05-24",13.7,14.0,13.65,13.92,1203000.0],["2024-05-28",14.02,14.08,13.72,13.9,1419000.0],["2024-05-29",13.78,13.87,13.6,13.68,1222800.0],["2024-05-30",13.78,14.29,13.78,14.14,2111300.0],["2024-05-31",14.14,14.55,14.11,14.54,1767600.0],["2024-06-03",14.63,15.36,14.63,14.97,3617200.0],["2024-06-04",14.99,15.4,14.92,15.09,2856200.0],["2024-06-05",14.98,15.06,14.21,14.23,3000500.0],["2024-06-06",14.03,14.36,13.9,13.93,1562500.0],["2024-06-07",13.92,13.92,13.72,13.79,1115000.0],["2024-06-10",14.2,14.2,13.64,13.68,1823100.0],["2024-06-11",13.4,13.48,12.77,13.44,3728700.0],["2024-06-12",13.63,13.7,12.74,12.8,2938900.0],["2024-06-13",12.75,13.19,12.73,13.11,1691800.0],["2024-06-14",13.05,13.37,13.0,13.05,1567300.0],["2024-06-17",13.01,13.1,12.74,13.1,1565300.0],["2024-06-18",13.1,13.21,12.8,12.85,1288000.0],["2024-06-20",12.8,12.94,12.64,12.67,1889200.0],["2024-06-21",12.69,12.77,12.51,12.56,4099500.0],["2024-06-24",12.66,12.94,12.55,12.84,1608700.0],["2024-06-25",12.85,13.34,12.77,13.33,1735700.0],["2024-06-26",13.33,14.03,13.18,13.26,3933900.0],["2024-06-27",13.08,13.6,13.07,13.51,1863100.0],["2024-06-28",14.27,14.5,13.96,14.36,5869600.0],["2024-07-01",14.4,15.57,14.15,15.03,4522600.0],["2024-07-02",15.04,15.45,14.87,15.29,2786600.0],["2024-07-03",15.29,15.37,14.67,14.99,1832000.0],["2024-07-05",14.8,15.01,14.58,14.83,1773800.0],["2024-07-08",14.89,15.08,14.72,15.06,1544900.0],["2024-07-09",15.06,15.1,14.86,14.97,1636700.0],["2024-07-10",15.07,15.45,14.98,15.11,1771200.0],["2024-07-11",15.42,15.66,14.92,15.57,2183900.0],["2024-07-12",15.7,16.31,15.64,15.94,2459200.0],["2024-07-15",17.55,17.8,17.11,17.43,6979500.0],["2024-07-16",17.49,18.01,17.34,17.96,3099000.0],["2024-07-17",17.49,18.05,17.15,17.22,4141900.0],["2024-07-18",17.17,17.41,16.5,16.71,2419300.0],["2024-07-19",16.68,16.81,16.3,16.34,2456100.0],["2024-07-22",15.84,16.47,15.76,16.2,2520100.0],["2024-07-23",16.14,16.48,16.01,16.45,1677100.0],["2024-07-24",16.2,16.42,15.54,15.61,2098200.0],["2024-07-25",15.65,15.8,15.3,15.37,1935800.0],["2024-07-26",15.61,15.86,15.56,15.68,1454900.0],["2024-07-29",15.8,15.84,15.02,15.06,2395700.0],["2024-07-30",15.21,15.3,14.3,14.47,2918800.0],["2024-07-31",14.71,14.79,14.31,14.5,2405500.0],["2024-08-01",14.45,14.47,13.74,13.77,3042900.0],["2024-08-02",13.41,13.65,13.14,13.24,2387500.0],["2024-08-05",12.31,12.84,12.01,12.53,4618300.0],["2024-08-06",12.53,13.12,12.5,12.83,2535900.0],["2024-08-07",13.0,13.07,11.83,12.12,5740400.0],["2024-08-08",12.34,12.53,12.11,12.46,2352300.0],["2024-08-09",12.45,12.56,12.05,12.22,2510600.0],["2024-08-12",12.26,12.79,12.18,12.69,2925500.0],["2024-08-13",12.71,12.76,12.2,12.31,1780400.0],["2024-08-14",13.01,13.35,12.77,13.08,2992700.0],["2024-08-15",13.27,13.32,12.69,13.11,2262700.0],["2024-08-16",13.07,13.28,12.93,13.02,1080400.0],["2024-08-19",13.07,13.27,12.92,13.22,1234300.0],["2024-08-20",13.17,13.58,13.14,13.42,1761000.0],["2024-08-21",13.45,13.97,13.43,13.73,2229400.0],["2024-08-22",13.73,13.94,13.59,13.7,1222200.0],["2024-08-23",13.74,14.25,13.66,14.22,1465700.0],["2024-08-26",14.16,14.23,13.62,13.65,1768200.0],["2024-08-27",13.53,13.6,13.28,13.3,1443400.0],["2024-08-28",13.3,13.6,13.26,13.56,1141300.0],["2024-08-29",13.62,13.69,13.34,13.55,1291900.0],["2024-08-30",13.67,13.87,13.6,13.87,1599200.0],["2024-09-03",13.68,13.74,13.08,13.21,1683300.0],["2024-09-04",13.17,13.24,12.87,13.07,1540800.0],["2024-09-05",13.09,13.44,12.97,13.23,1418300.0],["2024-09-06",13.17,13.33,12.98,13.13,1514100.0],["2024-09-09",13.4,13.72,13.09,13.45,3382700.0],["2024-09-10",13.52,13.59,13.21,13.47,2201000.0],["2024-09-11",12.51,12.73,11.75,12.55,5043700.0],["2024-09-12",12.61,12.83,12.53,12.61,1340200.0],["2024-09-13",12.65,12.97,12.42,12.96,1562600.0],["2024-09-16",13.01,13.29,12.98,13.12,1308200.0],["2024-09-17",13.26,13.28,12.8,12.84,1689300.0],["2024-09-18",12.9,13.0,12.5,12.51,1552500.0],["2024-09-19",13.01,13.01,12.41,12.49,2253300.0],["2024-09-20",12.38,12.67,12.29,12.37,3395000.0],["2024-09-23",12.48,12.69,12.39,12.62,1752200.0],["2024-09-24",12.66,12.85,12.65,12.68,1241100.0],["2024-09-25",12.7,12.81,12.41,12.43,1050900.0],["2024-09-26",12.6,12.85,12.55,12.71,1573200.0],["2024-09-27",12.85,12.94,12.58,12.71,1516700.0],["2024-09-30",12.64,13.36,12.62,12.85,2773500.0],["2024-10-01",12.75,13.0,12.54,12.83,1310800.0],["2024-10-02",12.81,13.08,12.8,13.04,1254100.0],["2024-10-03",12.95,13.43,12.86,13.32,1890800.0],["2024-10-04",13.5,13.52,13.2,13.41,1445200.0],["2024-10-07",13.39,13.81,13.23,13.72,1622800.0],["2024-10-08",13.74,14.0,13.55,13.75,1613600.0],["2024-10-09",13.72,13.85,13.54,13.62,1707900.0],["2024-10-10",13.52,13.94,13.36,13.86,2714500.0],["2024-10-11",13.83,14.16,13.75,13.92,1652300.0],["2024-10-14",14.05,14.81,14.05,14.75,2212200.0],["2024-10-15",14.85,15.16,14.62,14.99,2400400.0],["2024-10-16",14.99,15.66,14.94,15.19,2853100.0],["2024-10-17",15.28,15.55,14.95,15.15,2652100.0],["2024-10-18",15.19,15.26,14.85,15.2,1488500.0],["2024-10-21",15.24,15.4,15.03,15.15,1343400.0],["2024-10-22",15.03,15.64,15.02,15.55,1736200.0],["2024-10-23",15.43,15.9,15.09,15.29,2207300.0],["2024-10-24",15.4,15.52,15.25,15.25,1102600.0],["2024-10-25",15.27,15.5,15.17,15.19,1601800.0],["2024-10-28",15.6,16.37,15.59,16.24,3657200.0],["2024-10-29",16.32,16.38,15.95,16.28,1473500.0],["2024-10-30",16.2,16.47,15.85,15.91,2253100.0],["2024-10-31",15.91,15.91,15.11,15.18,2926700.0],["2024-11-01",15.3,15.46,14.41,14.45,3457100.0],["2024-11-04",14.3,14.3,13.59,14.18,5533800.0],["2024-11-05",14.52,15.27,14.47,15.13,5772400.0],["2024-11-06",19.34,21.54,19.06,21.5,20190700.0],["2024-11-07",20.1,24.58,20.0,24.43,14703300.0],["2024-11-08",24.96,25.88,24.17,25.36,8126900.0],["2024-11-11",27.0,27.88,26.18,26.48,9317500.0],["2024-11-12",26.01,26.2,24.31,25.05,6177500.0],["2024-11-13",25.33,26.59,24.91,25.47,5171100.0],["2024-11-14",26.04,27.0,25.73,26.1,5385700.0],["2024-11-15",26.17,27.54,25.91,26.6,4890800.0],["2024-11-18",26.25,26.98,25.74,26.38,2785200.0],["2024-11-19",25.56,28.58,25.36,28.4,4089900.0],["2024-11-20",28.33,28.6,27.22,27.81,2380200.0],["2024-11-21",28.07,29.48,27.66,28.73,4146900.0],["2024-11-22",29.0,29.57,28.44,28.68,2514400.0],["2024-11-25",28.6,28.89,27.94,27.94,2926900.0],["2024-11-26",27.88,29.09,27.69,27.83,3633600.0],["2024-11-27",28.16,29.15,27.83,28.69,2501300.0],["2024-11-29",28.71,29.3,28.04,28.51,1434200.0],["2024-12-02",28.25,28.51,27.01,27.12,3872400.0],["2024-12-03",26.72,27.19,26.56,26.95,2444200.0],["2024-12-04",26.55,29.28,26.45,29.2,5546700.0],["2024-12-05",29.75,29.86,28.56,29.13,2496100.0],["2024-12-06",29.17,29.24,28.15,28.42,2081300.0],["2024-12-09",28.42,28.93,27.94,28.14,2032900.0],["2024-12-10",28.4,29.44,27.91,27.93,3945400.0],["2024-12-11",27.91,28.11,27.44,27.8,2271900.0],["2024-12-12",27.54,28.56,27.4,27.77,1395700.0],["2024-12-13",27.71,27.92,27.06,27.41,2241400.0],["2024-12-16",27.0,28.11,26.93,27.73,1548100.0],["2024-12-17",26.93,28.23,26.61,27.53,3120400.0],["2024-12-18",27.8,27.84,25.85,26.37,2739800.0],["2024-12-19",26.97,28.37,26.22,28.0,3563800.0],["2024-12-20",27.4,28.31,27.23,27.51,7128300.0],["2024-12-23",28.19,28.88,27.15,28.01,1755800.0],["2024-12-24",27.74,28.56,27.41,28.12,726900.0],["2024-12-26",28.13,28.43,27.91,28.29,1676300.0],["2024-12-27",28.15,28.78,27.57,27.66,1718700.0],["2024-12-30",27.49,28.19,27.39,27.54,1515600.0],["2024-12-31",27.81,28.66,27.65,27.98,2044400.0],["2025-01-02",27.83,28.93,27.41,28.29,1994300.0],["2025-01-03",28.3,29.41,27.71,29.31,2654100.0],["2025-01-06",29.39,29.4,28.25,29.08,2644400.0],["2025-01-07",29.27,29.39,27.8,28.69,1858400.0],["2025-01-08",28.68,31.13,28.24,31.07,4063200.0],["2025-01-10",31.0,31.77,30.25,30.94,3453600.0],["2025-01-13",30.56,30.73,29.42,30.66,2636800.0],["2025-01-14",31.09,31.71,30.51,31.67,2061100.0],["2025-01-15",33.63,34.12,32.81,33.85,3653800.0],["2025-01-16",34.0,34.85,33.7,34.0,3222100.0],["2025-01-17",34.35,35.62,34.01,35.35,4530600.0],["2025-01-21",35.82,36.46,33.87,34.87,5312400.0],["2025-01-22",34.27,34.69,32.34,34.35,4186000.0],["2025-01-23",34.5,35.2,33.24,33.48,2310200.0],["2025-01-24",33.38,33.84,32.57,33.07,2169700.0],["2025-01-27",32.34,33.24,30.96,31.01,3399200.0],["2025-01-28",31.19,31.3,28.36,30.03,6385500.0],["2025-01-29",30.17,31.57,30.1,31.34,2499600.0],["2025-01-30",31.73,32.25,30.8,31.46,1665000.0],["2025-01-31",31.24,31.75,31.02,31.51,2032500.0],["2025-02-03",30.72,31.77,30.36,30.97,1435400.0],["2025-02-04",30.41,30.61,28.14,28.56,3853300.0],["2025-02-05",28.89,29.6,27.6,28.4,4038600.0],["2025-02-06",28.41,28.5,27.01,27.52,3250200.0],["2025-02-07",27.5,27.68,26.55,26.93,2231700.0],["2025-02-10",27.02,27.76,26.75,27.56,2236100.0],["2025-02-11",26.85,28.24,25.41,27.22,3282800.0],["2025-02-12",27.1,28.69,27.03,28.22,2217500.0],["2025-02-13",28.6,29.0,27.63,27.68,1959300.0],["2025-02-14",27.73,27.86,26.73,27.26,1514900.0],["2025-02-18",27.25,27.51,26.17,27.39,1988100.0],["2025-02-19",27.22,27.87,26.68,27.74,1561600.0],["2025-02-20",27.55,27.56,26.17,26.74,1604200.0],["2025-02-21",26.95,26.99,24.63,25.34,5485500.0],["2025-02-24",25.74,26.03,24.76,25.64,2158500.0],["2025-02-25",25.25,26.15,24.68,25.84,2429300.0],["2025-02-26",25.61,26.54,25.48,25.78,2064900.0],["2025-02-27",24.22,28.35,23.75,27.34,5547400.0],["2025-02-28",27.0,27.64,26.14,27.36,3348900.0],["2025-03-03",27.73,28.34,25.76,26.23,2620200.0],["2025-03-04",25.62,26.43,24.81,25.9,2491800.0],["2025-03-05",26.95,27.0,25.37,25.68,3064400.0],["2025-03-06",25.58,26.66,24.87,25.53,3997100.0],["2025-03-07",25.45,25.48,23.38,24.01,4936000.0],["2025-03-10",23.41,23.6,22.2,22.92,3855000.0],["2025-03-11",22.94,23.78,22.4,23.61,2357900.0],["2025-03-12",24.46,26.2,24.06,25.92,4967700.0],["2025-03-13",25.77,26.1,25.13,25.55,1946000.0],["2025-03-14",25.8,26.83,25.7,26.62,2461900.0],["2025-03-17",26.52,26.85,25.8,26.29,2508900.0],["2025-03-18",26.17,27.03,25.73,26.43,2131900.0],["2025-03-19",26.55,28.55,26.35,28.17,2913700.0],["2025-03-20",28.6,29.38,28.27,29.07,3178600.0],["2025-03-21",28.78,29.03,28.0,28.23,4346600.0],["2025-03-24",28.76,29.22,28.36,29.12,2043800.0],["2025-03-25",28.88,29.12,28.46,29.03,1492100.0],["2025-03-26",28.8,29.88,28.62,29.64,2940600.0],["2025-03-27",28.99,30.51,28.99,30.4,2679800.0],["2025-03-28",30.17,30.7,28.88,29.31,2695300.0],["2025-03-31",28.7,29.58,28.06,29.21,2272700.0],["2025-04-01",28.77,29.93,28.29,29.93,2264000.0],["2025-04-02",29.29,30.38,28.75,29.5,3728800.0],["2025-04-03",28.0,29.32,27.72,29.04,3722400.0],["2025-04-04",27.94,28.5,26.58,27.01,4247100.0],["2025-04-07",26.0,28.62,25.39,27.42,5355900.0],["2025-04-08",27.94,28.56,26.02,26.37,3245700.0],["2025-04-09",26.43,29.46,26.13,28.32,4253700.0],["2025-04-10",27.75,28.2,26.42,27.44,2987900.0],["2025-04-11",27.32,29.16,27.19,29.01,2384200.0],["2025-04-14",29.75,30.25,28.82,29.66,2703600.0],["2025-04-15",29.65,30.49,29.5,30.16,2429800.0],["2025-04-16",29.59,30.14,28.89,29.07,2368800.0],["2025-04-17",29.15,29.82,29.15,29.69,1912400.0],["2025-04-21",29.79,30.49,27.81,28.15,3285300.0],["2025-04-22",28.98,29.06,28.19,28.66,3138100.0],["2025-04-23",29.26,29.75,28.12,28.33,3398200.0],["2025-04-24",28.43,30.62,28.43,29.97,3103300.0],["2025-04-25",29.84,31.25,29.44,30.58,2752800.0],["2025-04-28",30.87,31.44,29.72,30.32,2589800.0],["2025-04-29",30.15,31.72,30.12,31.61,3344400.0],["2025-04-30",31.0,31.32,29.95,31.28,2227100.0],["2025-05-01",31.52,31.99,30.98,31.54,2493500.0],["2025-05-02",31.63,32.09,31.28,31.67,2106100.0],["2025-05-05",31.65,31.73,31.11,31.36,2872000.0],["2025-05-06",30.41,31.26,29.77,30.37,6326000.0],["2025-05-07",29.77,30.25,27.12,27.32,9990200.0],["2025-05-08",27.56,27.61,26.29,26.3,6571300.0],["2025-05-09",26.17,26.32,25.18,25.21,4271600.0],["2025-05-12",26.27,26.27,25.07,26.16,4575000.0],["2025-05-13",26.16,27.12,26.0,26.59,1815500.0],["2025-05-14",26.5,26.57,25.92,26.4,1887100.0],["2025-05-15",26.5,27.52,26.31,26.89,3068200.0],["2025-05-16",26.95,26.95,26.25,26.37,2218600.0],["2025-05-19",26.42,27.58,26.4,27.55,2191700.0],["2025-05-20",27.52,27.87,26.95,27.15,1808300.0],["2025-05-21",26.94,27.64,26.64,26.7,2357100.0],["2025-05-22",26.88,27.43,26.7,27.08,2046600.0],["2025-05-23",26.72,27.05,26.41,26.83,1550100.0],["2025-05-27",27.1,27.54,26.77,27.5,1769000.0],["2025-05-28",27.57,27.77,26.57,26.93,2081200.0],["2025-05-29",27.0,27.42,26.25,26.65,1529000.0],["2025-05-30",26.5,27.68,26.12,27.14,3179800.0],["2025-06-02",27.2,27.88,26.66,27.08,1895700.0],["2025-06-03",27.22,27.5,26.26,26.93,2136200.0],["2025-06-04",26.84,27.1,26.42,26.79,1332000.0],["2025-06-05",26.45,26.83,25.19,26.2,4588400.0],["2025-06-06",26.46,27.02,26.12,26.95,1915000.0],["2025-06-09",27.77,27.9,26.78,26.96,2745300.0],["2025-06-10",27.01,27.17,26.31,26.96,2104000.0],["2025-06-11",27.12,27.2,26.04,26.12,2645200.0],["2025-06-12",26.0,26.53,25.81,26.52,2086500.0],["2025-06-13",25.99,26.02,24.61,24.62,4888900.0],["2025-06-16",24.82,25.27,24.58,24.9,2991800.0],["2025-06-17",24.39,24.68,23.97,24.07,3471900.0],["2025-06-18",24.0,24.31,23.75,24.17,1908200.0],["2025-06-20",24.37,24.53,23.23,23.28,5229400.0],["2025-06-23",23.5,23.63,22.73,23.45,2627200.0],["2025-06-24",23.79,24.06,23.04,23.27,2683500.0],["2025-06-25",23.55,23.61,23.08,23.11,2083200.0],["2025-06-26",23.19,23.51,23.05,23.41,1355500.0],["2025-06-27",23.41,24.0,23.15,23.78,6803500.0],["2025-06-30",24.0,24.1,23.2,23.95,2688100.0],["2025-07-01",23.85,25.03,23.33,24.49,3681300.0],["2025-07-02",24.36,24.66,23.77,24.63,2990400.0],["2025-07-03",24.88,25.44,24.6,25.32,1786300.0],["2025-07-07",27.14,27.17,25.78,26.46,5621600.0],["2025-07-08",26.32,26.4,25.31,25.84,3842500.0],["2025-07-09",25.67,26.6,25.32,26.33,2737200.0],["2025-07-10",26.1,26.63,25.82,26.13,1816300.0],["2025-07-11",26.1,26.28,25.77,25.93,1985300.0],["2025-07-14",25.82,26.39,25.82,26.3,1855400.0],["2025-07-15",26.22,26.22,25.02,25.04,2102700.0],["2025-07-16",25.13,25.95,25.0,25.51,2281200.0],["2025-07-17",25.25,25.72,25.14,25.22,3014400.0],["2025-07-18",25.29,25.54,24.46,24.52,3054300.0],["2025-07-21",24.6,24.6,23.76,24.11,3058200.0],["2025-07-22",24.14,24.89,23.56,23.67,2572500.0],["2025-07-23",23.91,24.13,23.63,23.67,2285500.0],["2025-07-24",24.26,24.88,23.72,24.55,3709800.0],["2025-07-25",24.67,26.74,24.45,26.1,5743300.0],["2025-07-28",25.6,26.31,25.45,26.02,2587400.0],["2025-07-29",26.2,26.47,25.33,25.56,2359300.0],["2025-07-30",25.63,25.88,25.11,25.45,2611300.0],["2025-07-31",25.32,26.11,25.08,25.92,2978400.0],["2025-08-01",25.42,25.68,24.8,25.0,2333500.0],["2025-08-04",25.18,25.2,24.33,24.9,2663800.0],["2025-08-05",24.99,26.05,24.74,25.84,3320300.0],["2025-08-06",27.09,27.09,22.46,22.88,10645900.0],["2025-08-07",22.96,23.21,21.32,21.5,8067100.0],["2025-08-08",21.75,22.0,21.09,21.33,5013800.0],["2025-08-11",21.44,21.72,20.04,20.25,6107800.0],["2025-08-12",20.46,20.97,19.79,20.81,3969500.0],["2025-08-13",20.82,20.95,20.24,20.64,2622200.0],["2025-08-14",20.5,21.17,20.32,20.76,2525800.0],["2025-08-15",21.06,21.18,20.66,21.01,2601100.0],["2025-08-18",20.76,21.43,20.67,20.91,3371600.0],["2025-08-19",20.8,21.79,20.7,21.72,2665800.0],["2025-08-20",21.61,22.01,21.17,21.86,2150100.0],["2025-08-21",21.51,21.76,20.86,21.16,2522300.0],["2025-08-22",21.31,21.91,21.03,21.43,2974500.0],["2025-08-25",21.3,22.04,20.93,21.03,2439400.0],["2025-08-26",20.9,20.95,20.53,20.71,3956400.0],["2025-08-27",20.69,21.11,20.59,20.81,2841100.0],["2025-08-28",20.81,20.88,20.29,20.6,2479300.0],["2025-08-29",20.56,20.78,20.37,20.74,2518200.0],["2025-09-02",20.48,21.0,20.25,20.98,3208800.0],["2025-09-03",20.91,21.23,20.8,21.03,1955100.0],["2025-09-04",21.1,21.33,20.86,21.14,2455500.0],["2025-09-05",21.05,21.19,20.52,20.63,3231200.0],["2025-09-08",20.7,20.71,20.34,20.7,1969600.0],["2025-09-09",20.46,21.65,20.35,21.57,2700800.0],["2025-09-10",21.49,21.81,21.01,21.3,2441200.0],["2025-09-11",21.35,23.16,21.06,23.0,4398600.0],["2025-09-12",22.75,22.78,21.86,22.05,2063700.0],["2025-09-15",22.0,22.44,21.81,21.85,1685500.0],["2025-09-16",22.17,22.17,21.67,22.04,1777900.0],["2025-09-17",22.05,22.44,21.5,21.61,2347400.0],["2025-09-18",21.78,22.2,21.71,21.98,1879600.0],["2025-09-19",22.21,22.21,21.66,21.81,3778800.0],["2025-09-22",21.65,21.65,21.19,21.44,1888800.0],["2025-09-23",21.44,21.91,21.23,21.29,1195400.0],["2025-09-24",21.34,21.64,21.23,21.5,1357300.0],["2025-09-25",21.4,21.5,20.88,20.92,2345100.0],["2025-09-26",21.16,21.37,20.75,20.9,1653300.0],["2025-09-29",21.03,21.26,20.87,20.98,1382700.0],["2025-09-30",20.89,20.95,20.16,20.49,1756300.0],["2025-10-01",21.2,22.56,21.04,21.62,3923300.0],["2025-10-02",21.62,21.78,19.89,20.09,3062100.0],["2025-10-03",20.25,20.75,20.14,20.21,1804000.0],["2025-10-06",20.27,20.49,19.37,19.42,2500800.0],["2025-10-07",19.31,19.32,18.84,18.85,2959400.0],["2025-10-08",19.01,19.2,18.43,18.56,2149100.0],["2025-10-09",18.6,18.6,17.96,18.25,2069500.0],["2025-10-10",18.14,18.39,17.6,17.69,1660100.0],["2025-10-13",17.79,17.79,17.1,17.33,2584400.0],["2025-10-14",17.14,17.7,17.03,17.45,1910700.0],["2025-10-15",17.43,17.58,17.08,17.29,1554500.0],["2025-10-16",17.26,17.29,16.52,16.74,2067100.0],["2025-10-17",16.75,17.18,16.66,17.02,2039400.0],["2025-10-20",17.01,17.29,16.72,17.0,1565800.0],["2025-10-21",17.07,17.87,16.83,17.47,2201500.0],["2025-10-22",17.37,17.54,17.03,17.09,1104600.0],["2025-10-23",17.01,17.59,16.93,17.34,1842800.0],["2025-10-24",17.6,17.65,17.14,17.27,1457100.0],["2025-10-27",17.42,17.43,16.98,16.99,1037800.0],["2025-10-28",16.94,16.99,16.56,16.69,1243200.0],["2025-10-29",16.5,17.45,16.37,16.68,1907300.0],["2025-10-30",16.48,16.91,16.15,16.51,2341600.0],["2025-10-31",16.56,17.22,16.33,16.97,3467700.0],["2025-11-03",16.95,16.98,16.55,16.81,1818800.0],["2025-11-04",16.62,16.73,16.28,16.38,2605300.0],["2025-11-05",16.3,17.14,16.3,16.81,2572200.0],["2025-11-06",17.43,17.68,14.27,15.41,5736100.0],["2025-11-07",15.18,15.46,14.75,15.13,2755900.0],["2025-11-10",15.07,15.87,14.96,14.98,2187800.0],["2025-11-11",14.9,15.31,14.76,14.84,1383300.0],["2025-11-12",14.81,15.14,14.75,14.93,1710000.0],["2025-11-13",14.86,15.02,14.39,14.58,1578400.0],["2025-11-14",14.92,15.6,14.81,15.22,2086700.0],["2025-11-17",15.09,15.33,14.46,14.6,2490300.0],["2025-11-18",14.55,14.89,14.5,14.75,2027000.0],["2025-11-19",14.75,15.08,14.54,14.9,1664300.0],["2025-11-20",15.0,15.35,14.8,14.87,1477200.0],["2025-11-21",14.92,15.27,14.69,15.05,1977500.0],["2025-11-24",15.0,15.38,14.95,15.29,2493400.0],["2025-11-25",15.27,15.81,15.26,15.61,1669800.0],["2025-11-26",15.6,15.91,15.49,15.58,1937000.0],["2025-11-28",15.62,15.88,15.47,15.76,670800.0],["2025-12-01",15.75,16.35,15.73,16.13,2692700.0],["2025-12-02",16.15,16.79,15.95,16.63,1838600.0],["2025-12-03",16.6,17.16,16.57,17.1,2071300.0],["2025-12-04",16.96,17.26,16.85,17.16,1678800.0],["2025-12-05",17.1,17.36,16.95,17.11,1441100.0],["2025-12-08",17.12,17.23,16.73,16.78,1995200.0],["2025-12-09",16.77,17.23,16.36,16.65,1353100.0],["2025-12-10",16.64,16.98,16.54,16.69,2052100.0],["2025-12-11",16.68,17.2,16.68,17.19,1457300.0],["2025-12-12",17.22,17.26,16.77,16.83,1918400.0],["2025-12-15",16.95,17.15,16.44,16.65,2158900.0],["2025-12-16",16.78,17.1,16.44,16.58,1770500.0],["2025-12-17",16.45,16.9,16.45,16.59,2197700.0],["2025-12-18",16.67,17.04,16.48,16.53,1311800.0],["2025-12-19",16.4,16.53,15.92,15.98,4661100.0],["2025-12-22",16.58,16.91,16.33,16.74,2213100.0],["2025-12-23",16.68,16.8,16.11,16.21,1490000.0],["2025-12-24",16.15,16.7,16.12,16.53,713100.0],["2025-12-26",16.4,16.45,16.2,16.31,710300.0],["2025-12-29",16.28,16.53,16.19,16.5,970900.0],["2025-12-30",16.45,16.52,16.0,16.04,1347600.0],["2025-12-31",16.12,16.36,15.97,16.12,1662500.0],["2026-01-02",15.97,16.11,15.76,15.93,1542800.0],["2026-01-05",15.94,16.83,15.87,16.59,1447600.0],["2026-01-06",16.42,16.48,15.6,16.12,1814300.0],["2026-01-07",16.22,16.25,15.74,16.19,1469700.0],["2026-01-08",16.17,16.82,16.04,16.74,1615000.0],["2026-01-09",16.89,17.73,16.85,17.5,2075200.0],["2026-01-12",17.5,17.72,17.24,17.36,1894200.0],["2026-01-13",17.3,17.43,17.11,17.16,1218700.0],["2026-01-14",17.21,17.44,16.81,17.25,1347000.0],["2026-01-15",17.3,17.75,17.04,17.49,1326500.0],["2026-01-16",17.37,17.66,17.25,17.59,1118900.0],["2026-01-20",17.43,18.3,17.09,17.75,1392100.0],["2026-01-21",17.76,17.97,17.47,17.89,1095200.0],["2026-01-22",18.02,18.74,18.02,18.57,1898500.0],["2026-01-23",18.51,18.81,18.35,18.55,1486900.0],["2026-01-26",18.05,18.32,16.3,16.82,4440800.0],["2026-01-27",16.81,16.83,16.3,16.37,2223200.0],["2026-01-28",16.36,16.44,15.98,16.05,1964500.0],["2026-01-29",15.99,16.57,15.66,16.34,2537000.0],["2026-01-30",16.23,16.36,15.62,15.98,1774900.0],["2026-02-02",15.95,16.1,15.66,15.84,1255900.0],["2026-02-03",15.83,15.87,15.42,15.75,1233400.0],["2026-02-04",15.72,15.8,15.42,15.68,969300.0],["2026-02-05",15.55,16.0,15.3,15.48,1273000.0],["2026-02-06",15.61,16.1,15.54,15.9,1451400.0],["2026-02-09",15.9,16.11,15.56,16.07,816600.0],["2026-02-10",16.12,16.37,16.04,16.11,1436900.0],["2026-02-11",16.14,16.49,15.65,15.83,1484500.0],["2026-02-12",14.61,14.87,12.81,13.47,7703900.0],["2026-02-13",13.51,14.62,13.48,14.21,4322500.0],["2026-02-17",14.49,14.72,14.05,14.58,2515000.0],["2026-02-18",14.5,14.89,14.37,14.64,1843100.0],["2026-02-19",14.71,15.33,14.52,15.32,1798900.0],["2026-02-20",14.7,14.75,12.51,13.26,11332000.0],["2026-02-23",13.08,13.37,12.8,13.31,3294200.0],["2026-02-24",13.28,13.91,13.16,13.81,2546200.0],["2026-02-25",13.87,14.79,13.8,14.72,2556700.0],["2026-02-26",14.59,14.84,14.22,14.53,2651500.0],["2026-02-27",14.14,15.14,14.01,15.04,3213000.0],["2026-03-02",14.9,15.47,14.83,15.29,1770800.0],["2026-03-03",14.86,15.1,14.64,15.06,2406200.0],["2026-03-04",15.24,15.54,15.0,15.05,2758000.0],["2026-03-05",15.0,15.15,14.33,14.92,3405800.0],["2026-03-06",14.45,14.72,14.03,14.35,7614400.0],["2026-03-09",14.16,14.31,13.67,13.76,2556500.0],["2026-03-10",13.55,14.47,13.28,14.08,3494400.0],["2026-03-11",14.11,14.43,13.82,14.1,2351500.0],["2026-03-12",13.92,14.53,13.91,14.1,2056400.0],["2026-03-13",14.11,14.63,13.81,14.55,1595000.0],["2026-03-16",14.64,15.47,14.47,15.37,2477200.0],["2026-03-17",15.41,16.32,15.37,16.28,2880600.0],["2026-03-18",16.21,17.2,16.1,16.74,4342200.0],["2026-03-19",16.7,16.79,16.22,16.38,2411000.0],["2026-03-20",16.48,16.68,16.2,16.43,5303100.0],["2026-03-23",16.7,17.28,16.57,17.0,2504200.0],["2026-03-24",16.86,17.35,16.74,16.94,4465000.0],["2026-03-25",17.02,17.73,17.0,17.5,1635900.0],["2026-03-26",17.44,17.54,17.1,17.31,1417200.0],["2026-03-27",17.32,17.32,16.7,16.71,1439000.0],["2026-03-30",16.73,17.01,16.2,16.32,1632500.0],["2026-03-31",16.51,17.03,16.44,16.81,2116400.0],["2026-04-01",16.83,17.65,16.58,17.33,1730000.0],["2026-04-02",17.08,18.43,17.05,18.42,1960300.0],["2026-04-06",18.42,18.63,17.71,17.77,1564400.0],["2026-04-07",17.76,18.03,17.33,17.59,1921000.0],["2026-04-08",17.93,18.21,17.46,17.79,1829500.0],["2026-04-09",17.71,18.08,17.61,17.88,958800.0],["2026-04-10",17.96,17.98,17.38,17.53,1030600.0],["2026-04-13",17.53,17.85,17.23,17.71,1391400.0],["2026-04-14",17.77,18.18,17.61,17.9,1273300.0],["2026-04-15",18.04,18.04,17.57,17.6,1272000.0],["2026-04-16",17.63,18.31,17.54,18.16,1668200.0],["2026-04-17",18.31,18.86,18.16,18.6,2599300.0],["2026-04-20",18.53,18.84,18.42,18.79,1483800.0],["2026-04-21",18.87,19.29,18.83,19.03,2436600.0],["2026-04-22",19.17,19.33,18.8,18.91,1998600.0],["2026-04-23",18.91,19.07,18.37,18.48,1300300.0],["2026-04-24",18.49,19.06,18.49,18.83,824700.0],["2026-04-27",18.74,19.14,18.59,18.67,970900.0],["2026-04-28",18.75,18.99,18.46,18.82,994000.0],["2026-04-29",18.88,19.2,18.7,18.95,1266600.0],["2026-04-30",18.94,19.1,18.43,18.51,1712200.0],["2026-05-01",18.66,18.85,18.24,18.75,1443500.0],["2026-05-04",18.67,18.8,18.3,18.58,1479200.0],["2026-05-05",18.65,18.88,18.36,18.36,1733000.0],["2026-05-06",21.2,23.19,20.03,22.2,5537500.0],["2026-05-07",22.29,22.31,20.69,21.22,3507600.0],["2026-05-08",21.2,22.17,20.83,21.76,2909100.0],["2026-05-11",21.68,21.78,21.27,21.41,1748800.0],["2026-05-12",21.26,21.53,20.87,21.41,1758200.0],["2026-05-13",21.59,22.7,21.31,22.65,2125700.0],["2026-05-14",22.85,23.43,22.85,23.39,1571500.0],["2026-05-15",23.2,23.39,22.59,22.92,1503700.0],["2026-05-18",22.92,23.22,22.73,22.84,1543000.0],["2026-05-19",22.72,23.08,22.53,22.81,1298600.0],["2026-05-20",22.86,23.25,22.56,23.23,1471300.0],["2026-05-21",23.03,23.78,22.99,23.11,1465200.0],["2026-05-22",23.08,23.82,23.08,23.52,1293400.0],["2026-05-26",23.27,23.49,22.29,22.68,2127700.0],["2026-05-27",22.79,23.02,22.36,22.66,1411400.0],["2026-05-28",22.5,23.18,22.45,23.11,1083900.0],["2026-05-29",22.81,23.08,22.57,22.67,2224000.0],["2026-06-01",22.67,23.62,22.67,23.34,1478100.0],["2026-06-02",23.23,23.57,22.96,23.38,1765000.0],["2026-06-03",23.11,23.64,23.0,23.6,1087800.0],["2026-06-04",23.74,25.27,23.73,25.15,1539100.0],["2026-06-05",24.93,25.7,24.93,25.31,1650600.0],["2026-06-08",25.32,26.81,25.15,26.68,2739900.0],["2026-06-09",26.84,27.18,26.06,27.03,3275000.0],["2026-06-10",27.22,28.5,26.66,28.14,2915500.0],["2026-06-11",28.23,28.89,27.79,28.62,1810500.0],["2026-06-12",28.57,28.82,27.88,28.44,1822500.0],["2026-06-15",28.14,28.76,27.77,28.54,2049400.0],["2026-06-16",28.5,28.88,27.56,28.63,3592600.0],["2026-06-17",28.98,29.64,28.58,28.86,1979200.0],["2026-06-18",28.94,29.37,28.39,29.28,3551500.0],["2026-06-22",29.4,30.08,29.23,29.67,3014800.0],["2026-06-23",29.48,30.4,29.09,29.96,2965200.0],["2026-06-24",29.99,30.19,29.14,29.38,2096800.0],["2026-06-25",29.53,29.82,28.94,29.33,1288500.0],["2026-06-26",29.89,30.58,29.63,30.36,5189400.0],["2026-06-29",30.5,30.58,29.22,29.46,2284600.0],["2026-06-30",29.43,29.94,28.85,29.55,1888200.0],["2026-07-01",29.77,30.68,29.65,30.33,1619400.0],["2026-07-02",30.53,30.64,29.77,30.25,1430600.0],["2026-07-06",32.12,32.25,29.17,29.72,3509246.839676],["2026-07-07",29.87,30.41,28.92,29.03,2780282.082465],["2026-07-08",28.83,30.13,28.49,29.65,2328811.880359],["2026-07-09",29.86,30.32,29.725,30.06,1564719.605614],["2026-07-10",30.04,30.47,29.75,30.47,996026.67539],["2026-07-13",30.65,30.94,29.7792,30.24,1215927.285797],["2026-07-14",30.4,30.5,29.763,29.78,1068483.768491],["2026-07-15",29.75,30.08,29.4,29.82,1623771.297996],["2026-07-16",29.87,30.235,29.43,29.62,1638620.902916],["2026-07-17",29.27,29.525,28.99,29.46,1991596.50047],["2026-07-20",29.49,30.85,29.49,30.6,2134011.331947],["2026-07-21",30.99,31.48,30.53,31.23,1394138.164472],["2026-07-22",31.22,31.605,30.85,31.34,1075744.701614],["2026-07-23",30.81,31.24,30.43,31.07,1361880.166797],["2026-07-24",31.33,32.015,30.57,30.92,1476227.537506],["2026-07-27",31.1,31.198,30.43,30.93,1261937.595716],["2026-07-28",31.04,31.1,30.55,30.74,918324.263387],["2026-07-29",31.13,31.1899,29.87,29.95,1623437.172286],["2026-07-30",30.08,30.84,29.83,30.67,1027608.379132],["2026-07-31",31.13,31.17,30.43,30.89,914649.224022],["2026-08-03",30.51,31.77,30.38,31.34,1027257.889949],["2026-08-04",31.35,31.665,31.14,31.29,1061507.256984],["2026-08-05",31.71,32.11,30.545,31.42,2771278.812657],["2026-08-06",31.22,32.025,28.89,30.14,2901800.81539],["2026-08-07",30.05,31.21,29.935,30.69,1577707.167905],["2026-08-10",30.75,32.25,30.57,31.51,759628.679684],["2026-08-11",30.72,32.62,30.285,31.75,2244746.669057],["2026-08-12",31.82,32.125,30.935,31.45,2153795.203166],["2026-08-13",31.55,31.68,30.32,30.37,2159221.757942],["2026-08-14",30.15,31.24,30.01,31.22,1886921.877292]]}