{"t":"HCKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-28",11.5423,12.38,11.3561,11.8681,2494300.0],["1998-05-29",11.8215,12.0077,11.3561,11.4957,955400.0],["1998-06-01",11.5423,11.8215,11.4492,11.4492,207000.0],["1998-06-02",11.5423,11.7284,11.3561,11.4492,260700.0],["1998-06-03",11.4492,11.5423,11.4492,11.4492,85300.0],["1998-06-04",11.5423,11.5423,11.263,11.3561,271100.0],["1998-06-05",11.3561,11.4492,11.3561,11.4026,149400.0],["1998-06-08",11.3561,11.4492,11.263,11.3096,127100.0],["1998-06-09",11.3561,13.0316,11.263,12.2869,230600.0],["1998-06-10",12.2869,12.6593,12.1938,12.5196,171100.0],["1998-06-11",12.6593,12.7523,11.8215,11.9146,54700.0],["1998-06-12",12.1008,12.1008,11.4492,11.7284,75500.0],["1998-06-15",11.8215,11.9146,11.4492,11.6353,145800.0],["1998-06-16",11.7284,12.2869,11.5423,11.9146,100200.0],["1998-06-17",12.0077,12.1938,12.0077,12.0077,70500.0],["1998-06-18",12.1008,12.4266,12.0077,12.4266,115200.0],["1998-06-19",12.2869,13.6832,12.2869,13.6832,86300.0],["1998-06-22",13.497,16.0102,13.3108,15.0794,431900.0],["1998-06-23",15.1725,16.1964,14.3813,14.7071,299200.0],["1998-06-24",14.9863,15.6844,14.614,15.4517,149300.0],["1998-06-25",15.6379,16.0102,15.2656,15.4517,309100.0],["1998-06-26",15.9172,16.1964,15.6379,16.0102,191000.0],["1998-06-29",16.1964,16.3826,16.0102,16.1964,107300.0],["1998-06-30",16.2895,16.3826,15.9172,16.0102,239000.0],["1998-07-01",16.0102,16.0102,14.8002,14.8932,159300.0],["1998-07-02",14.8932,15.731,14.8932,15.5448,149800.0],["1998-07-06",15.8241,16.3826,15.731,16.3826,205600.0],["1998-07-07",16.2895,17.0342,16.1033,16.9876,391800.0],["1998-07-08",16.8945,16.9876,16.7549,16.9411,83300.0],["1998-07-09",16.9876,17.2203,16.848,16.848,68900.0],["1998-07-10",16.7549,17.1272,16.1964,16.6618,119700.0],["1998-07-13",16.848,16.848,16.4757,16.5687,71200.0],["1998-07-14",16.4756,17.0341,16.4756,17.0341,165100.0],["1998-07-15",16.848,17.1272,16.848,17.0341,101900.0],["1998-07-16",16.9411,17.1272,16.6618,16.9411,147800.0],["1998-07-17",16.7549,17.0341,16.7549,17.0341,65300.0],["1998-07-20",17.0341,17.7788,16.9411,17.4065,182100.0],["1998-07-21",17.7323,17.965,17.4996,17.8719,120000.0],["1998-07-22",17.8719,18.0581,17.5926,17.965,52500.0],["1998-07-23",18.0581,19.3612,18.0581,18.9889,170600.0],["1998-07-24",18.9889,21.2229,18.9889,20.8505,174600.0],["1998-07-27",20.7575,20.8505,17.4996,18.7096,424300.0],["1998-07-28",18.0581,18.1511,15.6379,15.9637,553000.0],["1998-07-29",15.9172,16.848,15.9172,16.4757,206400.0],["1998-07-30",16.6618,16.7549,16.1964,16.1964,67200.0],["1998-07-31",16.5687,16.7549,16.1033,16.1033,52700.0],["1998-08-03",16.3826,16.3826,14.3348,15.0794,95300.0],["1998-08-04",15.0794,15.4983,14.614,15.3587,110100.0],["1998-08-05",14.9863,15.2656,14.5209,15.2656,54900.0],["1998-08-06",15.2656,15.8241,15.2656,15.731,51300.0],["1998-08-07",15.731,15.731,14.8002,15.731,136300.0],["1998-08-10",15.6379,16.4757,15.3587,16.2895,57900.0],["1998-08-11",15.6379,16.0102,14.1486,14.5209,104600.0],["1998-08-12",15.1725,15.4517,14.7071,14.7071,53400.0],["1998-08-13",14.8002,15.2656,14.7071,14.9398,121600.0],["1998-08-14",14.9398,15.0794,14.8467,14.9863,7600.0],["1998-08-17",15.0794,15.0794,14.3813,14.7071,29100.0],["1998-08-18",14.9863,14.9863,14.7071,14.8002,140400.0],["1998-08-19",14.9863,14.9863,14.614,14.6605,29800.0],["1998-08-20",14.7071,14.8467,14.5209,14.8467,54500.0],["1998-08-21",14.5209,14.8932,14.5209,14.8467,43400.0],["1998-08-24",14.7071,15.3587,14.7071,14.8932,48900.0],["1998-08-25",15.0794,15.2656,14.7071,14.7071,46200.0],["1998-08-26",14.5209,14.7071,14.4278,14.614,10800.0],["1998-08-27",14.3347,14.4278,12.8454,13.5901,101800.0],["1998-08-28",13.5901,14.3347,13.5901,13.9159,72200.0],["1998-08-31",13.7763,13.7763,12.2869,12.8454,65000.0],["1998-09-01",12.7523,13.1712,12.4731,13.1712,130900.0],["1998-09-02",12.8454,12.8454,12.4266,12.6593,23300.0],["1998-09-03",12.6593,12.6593,12.1938,12.1938,2000.0],["1998-09-04",12.1938,12.6593,11.3096,11.7284,73900.0],["1998-09-08",12.6593,13.2178,12.38,13.0316,39700.0],["1998-09-09",12.8454,12.8454,12.6593,12.7523,8800.0],["1998-09-10",12.8454,12.8454,12.5662,12.6593,19100.0],["1998-09-11",12.9385,13.0316,12.4731,12.9385,14100.0],["1998-09-14",13.1247,13.7762,13.1247,13.7762,8300.0],["1998-09-15",13.7762,14.614,13.2178,14.5209,46200.0],["1998-09-16",14.7071,15.4517,13.7762,13.7762,47400.0],["1998-09-17",13.497,13.6832,13.2643,13.4039,118200.0],["1998-09-18",13.6832,13.6832,13.4039,13.4505,47900.0],["1998-09-21",13.3108,13.5901,12.9385,13.4039,59800.0],["1998-09-22",14.3347,14.3347,13.7762,13.7762,108400.0],["1998-09-23",14.1951,15.731,14.1951,15.4517,361900.0],["1998-09-24",15.5448,16.6618,15.5448,16.1033,140300.0],["1998-09-25",16.0102,16.1033,14.8002,15.1725,153200.0],["1998-09-28",15.0794,15.2656,14.7071,14.7071,18700.0],["1998-09-29",14.5209,14.8932,14.2882,14.8932,64500.0],["1998-09-30",14.7071,14.7071,13.3108,13.4505,200700.0],["1998-10-01",13.4039,13.4505,12.7523,12.9385,116100.0],["1998-10-02",12.9385,12.9385,11.9146,12.0077,137000.0],["1998-10-05",11.8215,11.9146,10.4253,11.0768,159300.0],["1998-10-06",11.5423,12.1938,10.4253,10.6114,76300.0],["1998-10-07",10.6114,10.7976,10.146,10.146,143300.0],["1998-10-08",10.3322,10.4253,9.6806,9.9599,99700.0],["1998-10-09",10.1926,11.2165,10.1926,10.7976,144400.0],["1998-10-12",11.0768,11.9146,11.0768,11.6353,88900.0],["1998-10-13",11.8215,11.8215,10.9372,11.3561,8400.0],["1998-10-14",11.1699,11.1699,10.4253,10.8907,24300.0],["1998-10-15",10.7976,10.8907,10.4253,10.7045,144400.0],["1998-10-16",10.6114,11.6353,10.6114,11.5423,130000.0],["1998-10-19",11.5423,12.0077,10.6114,12.0077,188700.0],["1998-10-20",12.1008,13.7762,12.0542,12.4731,404200.0],["1998-10-21",13.0316,13.9624,12.2869,12.7523,315800.0],["1998-10-22",12.7523,12.8454,12.4731,12.4731,132600.0],["1998-10-23",12.5662,12.5662,11.8215,12.1008,80700.0],["1998-10-26",12.0077,12.2869,11.9146,12.0542,126800.0],["1998-10-27",12.1008,13.3108,11.9146,12.7989,321800.0],["1998-10-28",13.9624,14.8932,13.8693,14.009,157700.0],["1998-10-29",14.2417,14.3347,13.7762,14.0555,20700.0],["1998-10-30",13.9624,14.5209,13.8693,14.3813,90500.0],["1998-11-02",14.5209,14.8932,14.2417,14.8467,16700.0],["1998-11-03",14.8002,15.0794,14.8002,14.8002,85600.0],["1998-11-04",14.9863,15.2656,14.5209,14.8002,22600.0],["1998-11-05",14.614,15.1725,14.614,14.9863,92100.0],["1998-11-06",15.0794,15.5448,14.9863,15.3587,200700.0],["1998-11-09",15.4517,15.731,14.9863,14.9863,124000.0],["1998-11-10",14.7071,15.0794,14.7071,14.9398,29400.0],["1998-11-11",15.2656,15.2656,14.4278,14.4278,73300.0],["1998-11-12",14.4278,14.4278,13.6832,13.8693,91400.0],["1998-11-13",13.6366,14.3347,13.6366,13.9624,23200.0],["1998-11-16",14.3347,14.3347,13.6832,13.9624,29800.0],["1998-11-17",13.7762,14.0555,13.7762,14.0555,1000.0],["1998-11-18",13.7763,13.9624,13.2178,13.497,18200.0],["1998-11-19",13.7763,14.1486,13.497,13.8693,251600.0],["1998-11-20",13.8693,14.7071,13.7762,14.3347,45000.0],["1998-11-23",14.5209,15.2656,14.5209,15.0794,34900.0],["1998-11-24",15.2656,15.6379,14.8002,14.8002,119900.0],["1998-11-25",14.8002,14.8002,14.4278,14.5209,35000.0],["1998-11-27",14.4278,14.5209,14.3347,14.4278,6600.0],["1998-11-30",14.614,14.614,14.4278,14.4278,5200.0],["1998-12-01",14.3347,14.4744,12.8454,14.4744,49200.0],["1998-12-02",14.1486,15.3587,13.1247,15.3587,108600.0],["1998-12-03",15.4052,16.8945,15.0794,15.6379,414000.0],["1998-12-04",15.8241,16.0102,15.4983,16.0102,37800.0],["1998-12-07",16.1964,16.1964,14.3347,14.614,37300.0],["1998-12-08",14.8002,14.8932,12.7523,13.5901,152000.0],["1998-12-09",13.7763,14.2417,13.497,14.1951,168600.0],["1998-12-10",14.1486,14.8932,14.102,14.8932,44900.0],["1998-12-11",14.5209,14.7071,14.3347,14.5209,32300.0],["1998-12-14",14.9863,14.9863,14.0555,14.0555,60000.0],["1998-12-15",14.3348,14.3348,13.4039,13.7297,23100.0],["1998-12-16",13.5435,14.3347,13.5435,14.1951,136900.0],["1998-12-17",14.1951,14.4278,14.1486,14.1486,175800.0],["1998-12-18",14.1486,14.5209,14.1486,14.4744,97900.0],["1998-12-21",15.731,17.6857,15.5914,17.6857,319700.0],["1998-12-22",17.6857,20.1059,17.4996,18.6166,486000.0],["1998-12-23",18.8027,21.2229,18.7096,20.1059,155700.0],["1998-12-24",20.2455,20.2455,17.8719,18.8027,56600.0],["1998-12-28",18.9889,21.0367,18.7096,20.3386,95600.0],["1998-12-29",20.6644,20.6644,19.3612,20.1059,57100.0],["1998-12-30",20.1059,20.292,19.082,19.8266,53600.0],["1998-12-31",19.9197,20.199,19.5474,20.0128,97500.0],["1999-01-04",19.8266,19.9197,18.2442,19.3612,145400.0],["1999-01-05",19.1751,19.7801,19.1751,19.4078,57800.0],["1999-01-06",19.8266,21.6883,19.5474,20.3851,450600.0],["1999-01-07",19.9197,21.9675,18.9889,21.1763,341500.0],["1999-01-08",21.409,21.7814,20.2921,21.2229,646900.0],["1999-01-11",22.6191,24.0154,21.5952,21.6883,192400.0],["1999-01-12",21.5952,22.4329,21.0367,22.4329,237300.0],["1999-01-13",21.0367,22.3399,20.4782,21.2229,104100.0],["1999-01-14",21.7814,22.2468,21.316,22.2468,128500.0],["1999-01-15",22.2468,22.3399,21.5952,22.1537,90200.0],["1999-01-19",21.9675,22.6191,21.9675,22.6191,137800.0],["1999-01-20",22.7122,23.8292,22.4329,23.8292,323800.0],["1999-01-21",23.643,23.7361,23.2707,23.4569,78800.0],["1999-01-22",23.0845,23.3638,21.9675,21.9675,88500.0],["1999-01-25",21.7814,22.526,21.409,22.3399,70900.0],["1999-01-26",22.3864,22.3864,21.0832,21.0832,102300.0],["1999-01-27",21.2229,21.2229,19.4543,20.1059,114200.0],["1999-01-28",20.199,20.292,19.7335,20.1059,138800.0],["1999-01-29",20.3851,21.316,20.199,21.0367,334800.0],["1999-02-01",20.8505,22.3864,20.8505,22.2468,181800.0],["1999-02-02",22.4329,23.643,21.409,21.409,742100.0],["1999-02-03",21.5487,21.5487,19.7336,20.8505,317500.0],["1999-02-04",20.9902,21.8745,20.9436,21.5021,303500.0],["1999-02-05",21.7814,21.7814,20.8505,20.8505,178700.0],["1999-02-08",21.0367,22.1537,21.0367,21.8745,217900.0],["1999-02-09",22.1537,22.1537,21.6883,21.7348,141200.0],["1999-02-10",21.5952,21.9675,21.5952,21.6883,101500.0],["1999-02-11",21.6883,22.1537,21.6883,21.9675,66000.0],["1999-02-12",21.8744,22.1537,21.8744,21.9675,71200.0],["1999-02-16",22.1537,22.526,21.8745,22.2002,90700.0],["1999-02-17",22.2468,22.2468,21.5952,21.6883,90400.0],["1999-02-18",21.7348,21.8745,20.6644,20.6644,43700.0],["1999-02-19",20.8505,21.5952,19.9197,20.0128,175800.0],["1999-02-22",19.9197,21.409,19.9197,20.7575,271900.0],["1999-02-23",20.7575,21.0367,20.5713,20.8505,71700.0],["1999-02-24",20.9436,20.9436,20.5713,20.6178,33800.0],["1999-02-25",20.6644,20.8505,20.1059,20.7575,56000.0],["1999-02-26",20.6644,21.9675,20.6644,21.5952,101300.0],["1999-03-01",21.5952,22.526,21.5952,22.0606,123200.0],["1999-03-02",21.7814,24.0619,21.7814,23.5034,245200.0],["1999-03-03",23.9223,23.9223,23.2707,23.2707,326000.0],["1999-03-04",23.2242,23.7361,22.8053,23.038,121400.0],["1999-03-05",22.8053,23.3172,22.7122,22.9914,49400.0],["1999-03-08",22.8518,24.5739,22.526,24.2015,439800.0],["1999-03-09",24.5739,25.2254,24.155,24.8066,595700.0],["1999-03-10",25.0393,25.6908,24.7135,24.8996,311900.0],["1999-03-11",25.2254,27.2733,25.1324,26.4588,488700.0],["1999-03-12",27.0871,27.0871,24.5739,25.4116,177800.0],["1999-03-15",25.4116,25.4116,24.8066,25.0393,188800.0],["1999-03-16",25.1323,25.1323,22.4329,22.4329,186900.0],["1999-03-17",22.8053,23.7361,22.8053,22.8984,262500.0],["1999-03-18",23.0845,23.5499,22.8984,23.1776,249700.0],["1999-03-19",23.038,23.0845,20.6644,21.5021,488400.0],["1999-03-22",21.1298,21.6883,20.4782,20.7575,295500.0],["1999-03-23",20.7575,21.0367,18.9889,19.7335,170200.0],["1999-03-24",19.4543,19.8266,18.5235,18.6166,299400.0],["1999-03-25",18.7096,20.6644,18.7096,19.7335,306300.0],["1999-03-26",21.409,21.5021,20.0128,20.292,134000.0],["1999-03-29",20.6644,20.6644,19.4078,19.6405,70300.0],["1999-03-30",19.5474,20.9436,19.3612,20.3851,210200.0],["1999-03-31",20.199,21.409,19.3612,20.8505,1103100.0],["1999-04-01",21.0367,21.1298,19.9197,20.1524,123300.0],["1999-04-05",20.1059,20.292,19.3612,19.9197,114400.0],["1999-04-06",20.0128,20.0128,18.8027,18.8958,104000.0],["1999-04-07",19.175,19.175,16.4756,16.848,559900.0],["1999-04-08",14.2417,16.3826,13.9624,14.8002,779600.0],["1999-04-09",14.5209,14.8932,13.9624,14.4744,332700.0],["1999-04-12",14.4278,14.9863,14.0555,14.8932,625900.0],["1999-04-13",15.0794,17.4996,14.9863,17.1272,1268400.0],["1999-04-14",17.6857,18.9889,17.4065,18.57,613900.0],["1999-04-15",18.3373,18.8027,17.1272,18.0581,338200.0],["1999-04-16",17.7788,19.8732,17.6857,19.1285,246200.0],["1999-04-19",19.1751,19.5474,17.1738,17.3367,210100.0],["1999-04-20",17.6857,17.7788,17.4996,17.7788,232000.0],["1999-04-21",18.1511,18.5235,16.3826,17.3134,675300.0],["1999-04-22",17.5926,18.6166,17.3134,18.4304,554000.0],["1999-04-23",18.2442,19.1751,18.2442,18.5235,588700.0],["1999-04-26",18.4304,18.8027,17.6857,18.2442,152500.0],["1999-04-27",18.2442,18.7096,17.3134,17.7323,186000.0],["1999-04-28",17.7788,17.7788,16.5687,16.5687,143000.0],["1999-04-29",16.7549,17.0341,16.2895,16.6618,133400.0],["1999-04-30",16.7549,16.7549,15.8241,16.5222,277600.0],["1999-05-03",16.4757,16.9411,16.336,16.5687,131700.0],["1999-05-04",16.3826,17.965,16.2895,17.8254,201900.0],["1999-05-05",17.965,17.965,16.5222,17.8719,137500.0],["1999-05-06",18.0581,18.8493,17.6857,18.6166,286500.0],["1999-05-07",18.5235,18.8027,17.6857,18.5235,62100.0],["1999-05-10",18.5235,18.6631,18.1511,18.6166,90200.0],["1999-05-11",18.6166,18.8958,18.1511,18.1511,151400.0],["1999-05-12",18.2442,18.3373,17.6392,17.7788,83500.0],["1999-05-13",17.8719,18.0581,17.3134,17.6392,68100.0],["1999-05-14",17.3134,17.4996,17.1272,17.3599,120400.0],["1999-05-17",17.3134,17.4996,16.9411,17.3599,118300.0],["1999-05-18",17.1272,17.4996,17.1272,17.4065,156700.0],["1999-05-19",17.2203,17.5926,16.6618,17.5926,284500.0],["1999-05-20",17.4996,18.4304,17.4996,18.1977,312700.0],["1999-05-21",18.3373,18.6631,17.7788,18.6166,291800.0],["1999-05-24",18.7096,18.7096,18.4304,18.6631,318900.0],["1999-05-25",18.5235,19.7801,18.3373,19.3612,341700.0],["1999-05-26",19.7335,19.9197,18.7096,19.9197,160400.0],["1999-05-27",19.9197,20.292,19.6405,20.0128,161600.0],["1999-05-28",20.1059,20.1059,19.4543,19.6405,51500.0],["1999-06-01",19.6405,19.6405,19.3612,19.5008,230200.0],["1999-06-02",19.5474,19.5474,18.9889,19.4078,150400.0],["1999-06-03",19.4543,20.6644,19.3612,19.9197,528200.0],["1999-06-04",19.7335,21.1763,19.7335,21.1763,260600.0],["1999-06-07",21.1763,21.2229,21.0367,21.2229,113800.0],["1999-06-08",21.2229,21.5487,20.6644,20.804,167700.0],["1999-06-09",21.0367,21.0367,20.6644,20.7575,104100.0],["1999-06-10",20.7575,20.7575,18.9889,19.1751,88900.0],["1999-06-11",19.175,19.9197,17.7323,18.0115,220500.0],["1999-06-14",18.3373,18.8027,18.2442,18.5002,61200.0],["1999-06-15",18.4304,18.7096,17.965,18.2442,98400.0],["1999-06-16",18.5235,19.6405,18.0581,19.3147,88600.0],["1999-06-17",19.5939,21.1298,19.3612,20.9436,420100.0],["1999-06-18",20.8971,20.9204,20.1059,20.3851,139500.0],["1999-06-21",20.6644,21.1298,20.4317,21.1298,261000.0],["1999-06-22",20.9436,21.2229,20.9436,21.0367,54200.0],["1999-06-23",20.8505,20.8505,20.2455,20.4782,166400.0],["1999-06-24",20.292,21.2229,20.292,20.6644,108700.0],["1999-06-25",19.3612,19.7335,16.336,17.6392,1581700.0],["1999-06-28",17.5926,17.6857,15.5448,16.7549,890100.0],["1999-06-29",16.7549,17.5926,16.4291,17.2669,403800.0],["1999-06-30",17.5926,19.2681,17.2203,18.8027,918500.0],["1999-07-01",18.8027,18.8027,17.4996,17.7323,298800.0],["1999-07-02",17.8719,17.8719,17.0341,17.4065,166100.0],["1999-07-06",17.4996,17.4996,16.4757,16.4757,280600.0],["1999-07-07",16.4291,16.5687,16.0102,16.0102,422200.0],["1999-07-08",16.1499,17.3599,16.0568,17.0807,213000.0],["1999-07-09",17.3599,17.4996,17.0342,17.2669,131000.0],["1999-07-12",17.4996,17.4996,17.0341,17.0807,83600.0],["1999-07-13",17.6857,17.6857,16.9411,16.9876,208300.0],["1999-07-14",17.1272,17.2203,16.8945,17.2203,161300.0],["1999-07-15",17.2203,17.6857,17.1272,17.4996,96900.0],["1999-07-16",17.2203,17.3134,16.5687,16.848,84400.0],["1999-07-19",16.848,17.0807,16.4989,16.8945,295800.0],["1999-07-20",16.848,16.9411,16.2895,16.848,121100.0],["1999-07-21",16.848,17.1738,16.8014,17.0807,256400.0],["1999-07-22",17.0807,17.1272,16.7549,16.8945,179800.0],["1999-07-23",16.9411,16.9876,16.1964,16.4757,210200.0],["1999-07-26",16.4291,16.4291,15.4517,15.7775,128600.0],["1999-07-27",15.731,15.731,15.219,15.4517,258400.0],["1999-07-28",15.5448,15.5448,14.9863,15.4517,92700.0],["1999-07-29",15.3121,15.4983,14.7536,14.8932,161600.0],["1999-07-30",14.9863,15.0794,14.7071,14.7536,248800.0],["1999-08-02",14.6605,14.8932,13.7297,13.7762,146400.0],["1999-08-03",13.7763,15.1725,13.5435,14.8002,512400.0],["1999-08-04",15.0794,15.0794,13.1712,13.6832,262100.0],["1999-08-05",13.7763,14.3347,13.4039,14.2417,422800.0],["1999-08-06",14.2417,14.2417,13.8693,14.009,287300.0],["1999-08-09",14.0555,14.2417,13.6832,13.6832,139700.0],["1999-08-10",13.7763,13.9624,13.5901,13.9624,136600.0],["1999-08-11",13.9159,13.9624,13.6832,13.8228,169600.0],["1999-08-12",13.9624,13.9624,13.6832,13.7297,154000.0],["1999-08-13",13.7297,14.5209,13.6832,14.3347,306000.0],["1999-08-16",14.3347,14.5209,14.0555,14.4278,83700.0],["1999-08-17",14.0555,15.2656,14.0555,14.9863,235500.0],["1999-08-18",14.9398,15.1725,14.614,14.8932,87900.0],["1999-08-19",14.9863,14.9863,14.3348,14.6605,61200.0],["1999-08-20",14.7071,14.7536,14.3813,14.4278,64500.0],["1999-08-23",14.4278,14.614,14.3347,14.3813,38800.0],["1999-08-24",14.3348,14.4278,14.0555,14.2882,92500.0],["1999-08-25",14.3347,14.3347,13.9624,14.102,45600.0],["1999-08-26",14.1951,14.2417,13.8693,13.9624,92200.0],["1999-08-27",13.9624,14.102,13.3108,13.497,114200.0],["1999-08-30",13.5901,13.5901,13.1247,13.2178,85700.0],["1999-08-31",13.4039,13.7762,13.2178,13.7762,145400.0],["1999-09-01",13.8228,13.8693,13.4505,13.5901,43600.0],["1999-09-02",13.5901,13.7297,12.7523,13.1712,93300.0],["1999-09-03",13.2643,13.9624,13.2643,13.7762,73500.0],["1999-09-07",14.1486,14.1486,13.5901,13.7762,143400.0],["1999-09-08",13.8693,13.8693,12.8454,12.9385,305600.0],["1999-09-09",13.0316,13.0316,11.5888,11.6353,516600.0],["1999-09-10",11.6819,11.9146,10.0529,10.4253,1926200.0],["1999-09-13",10.7511,11.1234,10.3322,11.1234,505000.0],["1999-09-14",11.1234,11.2165,10.3322,10.3322,825200.0],["1999-09-15",11.5423,11.9611,10.8907,10.9372,759400.0],["1999-09-16",10.9372,11.1234,10.2856,10.2856,384600.0],["1999-09-17",10.7976,11.1234,10.5184,10.8907,213000.0],["1999-09-20",11.0303,11.0303,10.4253,10.658,176700.0],["1999-09-21",10.658,10.658,10.146,10.3787,227500.0],["1999-09-22",10.6114,10.8441,10.4253,10.7045,175600.0],["1999-09-23",10.7976,10.8907,10.4253,10.5882,238900.0],["1999-09-24",10.7976,10.7976,10.1926,10.3322,166600.0],["1999-09-27",10.6114,10.7045,9.9599,10.0995,300500.0],["1999-09-28",7.7259,8.7963,7.6328,8.7498,1734300.0],["1999-09-29",8.8429,8.8894,8.1913,8.424,231000.0],["1999-09-30",8.2844,8.2844,7.0743,7.1674,636100.0],["1999-10-01",7.4466,8.0982,7.2605,7.4466,352900.0],["1999-10-04",7.563,7.7259,6.8881,7.2139,434100.0],["1999-10-05",7.2139,7.7259,7.1208,7.4932,558900.0],["1999-10-06",7.6328,8.3309,7.6095,7.9586,470100.0],["1999-10-07",7.9586,9.4944,7.912,8.7963,1388500.0],["1999-10-08",9.029,10.0529,8.9825,9.8668,598300.0],["1999-10-11",10.0297,10.5184,9.8668,10.1926,355100.0],["1999-10-12",10.3322,10.3322,9.0756,9.4479,466300.0],["1999-10-13",9.1687,9.3548,8.7498,8.8894,773000.0],["1999-10-14",8.9825,9.5875,8.8429,9.4014,261700.0],["1999-10-15",8.7498,9.3548,8.7032,9.2152,175400.0],["1999-10-18",9.029,9.6806,8.9359,9.6806,241800.0],["1999-10-19",9.6806,9.6806,9.3083,9.541,89500.0],["1999-10-20",9.5875,10.0529,9.541,9.5875,144900.0],["1999-10-21",9.5875,9.6806,9.1221,9.6341,181400.0],["1999-10-22",9.4014,9.9599,9.4014,9.9599,226400.0],["1999-10-25",10.0529,10.3787,9.8668,10.3322,252800.0],["1999-10-26",10.5184,11.8681,10.4253,11.1234,1101500.0],["1999-10-27",11.0769,11.1234,10.8907,11.0303,429700.0],["1999-10-28",11.0769,11.0769,10.7511,10.8907,195300.0],["1999-10-29",11.0303,12.2869,11.0303,12.2869,460600.0],["1999-11-01",12.1938,13.5901,11.9146,13.497,553400.0],["1999-11-02",13.7297,14.8002,13.7297,14.4278,943500.0],["1999-11-03",14.5675,14.8932,14.0555,14.2882,522900.0],["1999-11-04",14.4744,14.4744,13.9624,14.1486,355500.0],["1999-11-05",14.1486,14.1486,13.1247,14.102,451500.0],["1999-11-08",13.9624,16.0102,13.7763,15.4983,557900.0],["1999-11-09",15.6844,16.1964,14.2417,16.0102,800200.0],["1999-11-10",15.7775,18.7096,15.731,18.2442,1511100.0],["1999-11-11",18.9423,20.292,18.2442,20.292,1238600.0],["1999-11-12",20.8505,20.8505,18.3373,20.3851,907500.0],["1999-11-15",20.9436,22.2933,20.6644,20.9436,1828700.0],["1999-11-16",20.8971,20.9436,19.4543,19.7335,663400.0],["1999-11-17",19.3612,19.4543,17.0341,17.3134,927600.0],["1999-11-18",17.8719,19.3612,17.4065,19.082,800900.0],["1999-11-19",19.082,19.082,17.4065,17.453,394800.0],["1999-11-22",17.3134,18.1977,17.0807,17.9184,592000.0],["1999-11-23",18.0115,18.2442,16.3826,16.7549,297400.0],["1999-11-24",16.9411,18.4304,16.2895,17.4996,399100.0],["1999-11-26",17.4996,17.6857,16.7549,17.0341,70000.0],["1999-11-29",16.7549,18.1511,16.6618,17.4996,499100.0],["1999-11-30",17.5228,19.5939,17.3134,19.3147,1475500.0],["1999-12-01",19.5474,21.2229,19.2681,20.9436,1518500.0],["1999-12-02",20.9436,24.0619,20.9436,23.7826,2736400.0],["1999-12-03",23.643,25.0393,23.4569,24.9462,1612700.0],["1999-12-06",24.3877,24.6669,23.4569,24.5739,705900.0],["1999-12-07",24.6204,24.76,23.4569,23.5499,502800.0],["1999-12-08",23.4569,25.6908,23.3638,24.8066,624200.0],["1999-12-09",24.9462,25.7839,23.5499,25.5978,672300.0],["1999-12-10",25.7839,25.7839,24.3877,24.5739,232200.0],["1999-12-13",24.2015,24.5273,22.9449,23.2707,313300.0],["1999-12-14",22.3399,22.6191,21.0367,22.0606,715900.0],["1999-12-15",21.409,22.6191,21.316,22.2468,406700.0],["1999-12-16",22.3399,24.2946,22.1537,23.8292,809700.0],["1999-12-17",24.2015,25.5047,24.2015,25.272,743400.0],["1999-12-20",25.3651,25.4116,25.0858,25.2254,308300.0],["1999-12-21",25.3185,25.5978,25.2254,25.3651,448300.0],["1999-12-22",26.1563,27.4129,25.6908,26.9009,806800.0],["1999-12-23",26.9009,27.3663,26.6217,26.7613,385300.0],["1999-12-27",26.8078,26.994,26.0632,26.1562,308200.0],["1999-12-28",25.877,26.1097,24.9462,26.0632,315500.0],["1999-12-29",25.877,26.5286,25.5978,26.2959,181600.0],["1999-12-30",26.4355,26.4355,25.3185,26.1562,263500.0],["1999-12-31",25.7839,26.0632,25.3185,25.5047,98300.0],["2000-01-03",25.3185,25.7374,24.3877,24.4808,623900.0],["2000-01-04",23.4569,24.0154,22.526,23.1311,594500.0],["2000-01-05",22.6191,25.5978,21.7814,25.5978,677200.0],["2000-01-06",24.5738,25.9701,22.8984,23.9223,451600.0],["2000-01-07",23.643,23.8292,23.1776,23.7361,266800.0],["2000-01-10",24.0154,25.5978,23.7826,24.5739,166900.0],["2000-01-11",24.2481,24.4575,23.3638,23.8292,230100.0],["2000-01-12",24.0154,24.2946,23.643,23.7826,119600.0],["2000-01-13",23.8292,26.1562,23.8292,26.1562,554200.0],["2000-01-14",26.1097,27.8318,26.0632,26.994,747100.0],["2000-01-18",26.8311,26.9009,25.3185,26.2959,198800.0],["2000-01-19",26.1563,27.3663,26.1563,27.2732,215500.0],["2000-01-20",27.0871,28.4833,26.8078,28.2506,432400.0],["2000-01-21",28.1575,28.2041,26.8078,28.111,230300.0],["2000-01-24",28.2041,29.4142,28.0179,28.6695,366800.0],["2000-01-25",28.8557,29.7399,26.7148,28.4833,566800.0],["2000-01-26",28.6695,30.0657,28.111,29.3211,511300.0],["2000-01-27",29.1349,29.6003,27.9248,28.3902,370000.0],["2000-01-28",27.9248,28.111,25.6909,25.9701,366600.0],["2000-01-31",25.5512,25.6908,23.643,24.2481,280300.0],["2000-02-01",23.9223,25.3185,23.9223,24.4808,237000.0],["2000-02-02",25.0858,25.6908,24.4342,24.9462,162300.0],["2000-02-03",25.3185,25.9701,24.7135,24.76,161000.0],["2000-02-04",25.3185,25.4116,24.155,24.8531,258200.0],["2000-02-07",25.0393,26.2028,24.5739,25.9701,156200.0],["2000-02-08",26.4355,26.7147,24.76,25.877,454900.0],["2000-02-09",25.5978,26.5286,25.5978,25.877,647900.0],["2000-02-10",26.0166,26.0632,24.5739,25.1789,833400.0],["2000-02-11",24.5738,25.3651,23.1776,23.1776,131600.0],["2000-02-14",23.4569,24.2015,22.9914,23.5499,342600.0],["2000-02-15",23.038,23.3638,21.409,21.4556,248200.0],["2000-02-16",21.6883,21.7814,19.687,19.8266,425100.0],["2000-02-17",19.7801,21.0367,19.1751,19.8266,792700.0],["2000-02-18",20.1059,20.199,19.2681,19.2681,481000.0],["2000-02-22",19.4543,19.6405,16.1033,16.7549,660000.0],["2000-02-23",16.9876,18.3373,16.5687,17.965,1191200.0],["2000-02-24",17.8719,19.082,17.5926,18.4304,686900.0],["2000-02-25",18.6166,18.6166,15.4517,15.4983,1039000.0],["2000-02-28",15.8706,15.9172,14.009,15.4052,666500.0],["2000-02-29",15.6379,15.8241,14.9863,15.1725,580700.0],["2000-03-01",15.731,18.3838,15.6379,18.2442,703500.0],["2000-03-02",18.6631,19.7336,18.4304,19.6405,729600.0],["2000-03-03",20.5713,23.0845,20.5713,22.8518,2020400.0],["2000-03-06",22.8984,24.2015,22.3399,22.3864,937100.0],["2000-03-07",22.7122,24.155,21.5021,23.1776,1109800.0],["2000-03-08",23.7361,24.0154,21.5021,21.7348,480900.0],["2000-03-09",22.1537,22.4329,20.7575,22.0141,249900.0],["2000-03-10",22.0141,22.0141,19.5474,19.7335,623100.0],["2000-03-13",19.3612,19.8266,18.6166,18.6166,433600.0],["2000-03-14",18.8027,19.7335,18.6166,18.9889,331800.0],["2000-03-15",19.2216,19.3147,17.5926,18.5235,323400.0],["2000-03-16",18.6166,20.7575,18.3373,20.6644,462800.0],["2000-03-17",20.199,21.2229,19.7336,20.1524,220300.0],["2000-03-20",20.199,21.5952,20.1524,20.199,297900.0],["2000-03-21",20.1059,21.1298,19.4078,21.1298,247900.0],["2000-03-22",21.1298,21.9675,20.5713,20.6644,492800.0],["2000-03-23",20.6644,21.1298,19.8266,19.9197,326700.0],["2000-03-24",20.292,21.5952,19.9197,20.6178,266600.0],["2000-03-27",21.1298,21.1298,20.1059,20.1059,216800.0],["2000-03-28",20.5713,21.3043,20.1059,21.0367,243500.0],["2000-03-29",21.316,21.316,19.3612,19.3612,246600.0],["2000-03-30",19.1751,19.3612,17.4996,17.6857,234400.0],["2000-03-31",18.2442,19.1751,17.2203,18.1977,245400.0],["2000-04-03",17.7788,18.1977,16.0102,16.1964,313800.0],["2000-04-04",16.336,16.4757,14.614,15.3587,629800.0],["2000-04-05",14.8932,19.3612,14.8932,18.4304,309700.0],["2000-04-06",18.8027,19.2681,18.2442,18.2908,254300.0],["2000-04-07",18.3373,20.9436,18.1511,20.9436,205500.0],["2000-04-10",21.0367,21.2229,20.0128,20.0128,470000.0],["2000-04-11",19.9662,20.1059,17.1738,17.4996,330900.0],["2000-04-12",17.6857,17.8719,15.6844,15.8241,195700.0],["2000-04-13",16.5687,17.0342,15.6379,15.6379,279300.0],["2000-04-14",15.3587,15.9637,12.8454,13.4505,329600.0],["2000-04-17",13.2177,14.8002,13.2177,14.0555,366800.0],["2000-04-18",14.5791,15.5448,14.3347,14.8467,625200.0],["2000-04-19",15.6379,18.2442,15.2656,17.3599,861200.0],["2000-04-20",17.5694,17.5926,15.8706,15.8706,556400.0],["2000-04-24",15.5448,15.6379,14.8932,15.0329,276600.0],["2000-04-25",15.5914,16.6618,15.4517,16.4757,157900.0],["2000-04-26",16.1499,16.6618,14.8932,15.0794,179800.0],["2000-04-27",14.4744,15.5448,14.0555,15.2656,750200.0],["2000-04-28",15.4052,15.6379,14.2882,14.3347,504000.0],["2000-05-01",14.3347,15.3587,14.3347,14.7071,571100.0],["2000-05-02",14.8467,14.9863,13.4039,13.4039,201600.0],["2000-05-03",13.4039,14.5209,13.4039,14.2417,351400.0],["2000-05-04",14.1486,14.5209,14.0555,14.2882,159200.0],["2000-05-05",14.1486,14.3347,13.6366,14.2417,453700.0],["2000-05-08",13.9159,14.009,13.5435,13.7297,1018200.0],["2000-05-09",13.7763,13.8693,13.3108,13.3108,320400.0],["2000-05-10",13.3574,13.3574,11.8215,12.0077,496200.0],["2000-05-11",12.2869,12.7989,12.0077,12.7523,415600.0],["2000-05-12",12.5429,12.6127,11.6353,11.8681,383700.0],["2000-05-15",12.1008,12.1938,11.4492,12.1473,336200.0],["2000-05-16",12.2869,12.6127,12.2055,12.3335,389800.0],["2000-05-17",12.2404,12.2869,11.8681,11.8681,109100.0],["2000-05-18",11.8681,12.2869,11.8215,11.8681,188600.0],["2000-05-19",11.8215,11.8215,11.1699,11.263,233400.0],["2000-05-22",11.263,11.8681,10.5649,11.8681,253100.0],["2000-05-23",12.0077,12.0077,10.8907,10.9838,195600.0],["2000-05-24",10.9838,11.5888,10.4253,11.5888,260600.0],["2000-05-25",11.7284,12.6593,11.5423,11.8215,227500.0],["2000-05-26",11.8215,12.2753,11.7284,12.1008,113400.0],["2000-05-30",12.38,13.3108,12.2869,13.2178,213900.0],["2000-05-31",13.0316,13.2177,12.9385,13.1712,433200.0],["2000-06-01",13.2643,14.8002,13.1247,14.5675,480800.0],["2000-06-02",14.7536,15.1725,14.6605,14.9863,813300.0],["2000-06-05",14.9398,14.9863,14.7071,14.9863,228300.0],["2000-06-06",14.8467,14.9863,13.9624,14.102,387000.0],["2000-06-07",14.2882,14.3347,13.5435,14.2417,140200.0],["2000-06-08",14.3347,14.5209,12.9385,13.0781,225800.0],["2000-06-09",13.4039,13.8693,12.7523,13.2178,334900.0],["2000-06-12",13.4039,13.4505,12.4731,12.6127,81600.0],["2000-06-13",12.2869,13.0316,12.2404,12.8454,156300.0],["2000-06-14",13.0316,13.0316,11.6353,11.6819,335000.0],["2000-06-15",11.5423,11.5423,10.6114,11.1234,635500.0],["2000-06-16",11.1234,12.2404,10.8907,12.2404,519100.0],["2000-06-19",12.38,12.6593,11.4492,11.9611,360900.0],["2000-06-20",12.0542,12.7989,11.8215,12.5196,315600.0],["2000-06-21",12.38,12.892,11.9146,11.9611,583300.0],["2000-06-22",12.0077,12.1008,11.5423,11.8681,307200.0],["2000-06-23",11.7284,12.2869,11.7284,12.1706,318300.0],["2000-06-26",12.0077,12.2869,12.0077,12.1938,462700.0],["2000-06-27",12.1008,12.1938,11.5423,11.5423,602300.0],["2000-06-28",11.6353,11.8215,11.3561,11.5888,519200.0],["2000-06-29",11.5423,12.1938,11.3561,12.0542,317200.0],["2000-06-30",12.2869,13.2178,12.1008,12.38,193500.0],["2000-07-03",12.38,12.5196,11.9146,12.0077,63900.0],["2000-07-05",11.9146,12.1938,11.5423,11.6353,111300.0],["2000-07-06",11.9146,13.2178,11.6353,13.2178,216400.0],["2000-07-07",13.1712,13.3108,12.2869,12.3335,108900.0],["2000-07-10",12.38,13.2643,12.2869,12.6593,162500.0],["2000-07-11",12.8454,13.7762,12.6593,13.6366,612100.0],["2000-07-12",13.8693,14.8467,13.8344,14.4744,436100.0],["2000-07-13",14.1486,14.8002,14.102,14.2882,491100.0],["2000-07-14",14.1951,14.5209,13.6832,14.102,223400.0],["2000-07-17",13.7763,13.9624,13.3108,13.497,422000.0],["2000-07-18",13.7762,13.7762,12.9385,13.2643,327200.0],["2000-07-19",13.0316,13.497,12.985,13.3574,214600.0],["2000-07-20",13.3108,14.4278,13.3108,14.4278,287400.0],["2000-07-21",14.4278,14.4278,13.7763,13.9624,214700.0],["2000-07-24",14.0788,14.0788,13.2178,13.4505,274900.0],["2000-07-25",13.4039,13.9624,13.0781,13.9624,139700.0],["2000-07-26",13.6832,13.9624,12.8454,12.9385,411000.0],["2000-07-27",12.9385,12.9385,12.38,12.4266,291200.0],["2000-07-28",12.4265,12.6127,12.1473,12.4731,157200.0],["2000-07-31",12.5196,12.6127,12.2404,12.5196,229000.0],["2000-08-01",12.4266,12.6593,12.4266,12.6593,234700.0],["2000-08-02",12.4731,12.5662,12.2869,12.3335,421800.0],["2000-08-03",12.2869,12.2869,11.4608,11.6819,881600.0],["2000-08-04",11.8681,11.9146,11.4957,11.5423,233800.0],["2000-08-07",11.5888,12.1938,11.4957,12.0077,552900.0],["2000-08-08",11.9146,12.1008,11.8215,11.9146,164500.0],["2000-08-09",11.9844,12.0542,11.8215,11.8681,242800.0],["2000-08-10",11.8681,11.9146,11.7284,11.8215,184100.0],["2000-08-11",11.775,11.8215,11.5423,11.6353,453200.0],["2000-08-14",11.6353,11.775,11.5888,11.6353,148000.0],["2000-08-15",11.7052,12.2404,11.6819,11.7284,103200.0],["2000-08-16",11.9146,12.8454,11.7284,12.8454,210000.0],["2000-08-17",12.8454,13.6832,12.8454,13.5435,333000.0],["2000-08-18",13.7762,14.1486,13.1712,13.2643,439900.0],["2000-08-21",13.2876,13.4039,13.2643,13.3574,118200.0],["2000-08-22",13.4039,13.9159,13.2178,13.3108,362100.0],["2000-08-23",13.1247,13.2643,13.0316,13.1712,657600.0],["2000-08-24",13.2643,13.4039,13.0316,13.0781,295100.0],["2000-08-25",13.0781,13.3108,12.9385,13.1247,308600.0],["2000-08-28",13.2178,13.4505,13.1247,13.2178,192000.0],["2000-08-29",13.1479,13.2643,12.8454,12.9851,228100.0],["2000-08-30",12.9851,13.0316,12.3335,12.9851,306000.0],["2000-08-31",12.892,13.5901,12.5662,12.7523,375200.0],["2000-09-01",12.6593,12.7523,11.263,11.3096,1118000.0],["2000-09-05",11.4492,11.4492,10.0064,10.0529,1035000.0],["2000-09-06",10.2158,11.263,10.1926,11.0768,967800.0],["2000-09-07",10.7045,11.2165,10.5649,11.2165,680500.0],["2000-09-08",11.3328,11.3561,10.7976,11.1234,575300.0],["2000-09-11",11.0768,11.3561,10.7976,11.1699,486200.0],["2000-09-12",11.2165,11.5888,11.1699,11.4957,564800.0],["2000-09-13",11.1699,12.0077,11.0768,11.6353,449200.0],["2000-09-14",12.1008,13.3108,11.775,12.6593,632100.0],["2000-09-15",12.4731,13.1247,11.9146,12.0542,458100.0],["2000-09-18",12.2404,12.2869,11.0768,11.1699,235700.0],["2000-09-19",11.5423,11.5888,11.2165,11.263,365200.0],["2000-09-20",11.263,11.4957,11.1699,11.2165,668000.0],["2000-09-21",11.3561,12.2869,11.1699,11.5423,262100.0],["2000-09-22",11.1932,12.1938,11.1234,11.9146,322600.0],["2000-09-25",11.9146,11.9146,11.0769,11.3096,188400.0],["2000-09-26",11.3561,11.8215,11.3561,11.775,302900.0],["2000-09-27",11.9379,12.0542,10.7976,11.0303,587500.0],["2000-09-28",11.0768,12.9385,11.0768,12.9385,581800.0],["2000-09-29",12.5196,12.7058,11.7284,12.1008,704100.0],["2000-10-02",12.0775,12.1008,10.6114,10.9372,498000.0],["2000-10-03",11.0768,11.4492,10.6114,10.658,411200.0],["2000-10-04",11.0768,11.4492,10.8907,11.1234,580000.0],["2000-10-05",11.2165,11.263,10.7976,11.0303,344500.0],["2000-10-06",10.9838,11.0303,9.4944,9.8202,717200.0],["2000-10-09",9.8668,9.8668,9.5875,9.7271,940100.0],["2000-10-10",9.7504,10.0064,9.541,9.6806,890300.0],["2000-10-11",9.6341,9.7272,9.029,9.541,989900.0],["2000-10-12",9.8319,10.0529,8.7498,9.7271,650700.0],["2000-10-13",9.7504,12.1938,9.7272,11.9146,664700.0],["2000-10-16",12.1008,13.8228,11.263,13.5901,1205300.0],["2000-10-17",13.5901,13.5901,10.8441,13.4039,958400.0],["2000-10-18",11.4026,11.6353,9.9133,10.658,1011300.0],["2000-10-19",11.0536,11.9146,10.6114,11.4492,857000.0],["2000-10-20",11.6353,13.9624,11.1699,13.6366,2054700.0],["2000-10-23",13.497,13.5435,11.4957,12.5196,842500.0],["2000-10-24",13.2178,13.497,11.9611,12.6593,795500.0],["2000-10-25",12.6593,12.6593,11.5423,11.5888,355100.0],["2000-10-26",11.7401,12.2404,11.5423,11.775,557800.0],["2000-10-27",11.7982,13.4039,11.7284,12.6593,624100.0],["2000-10-30",12.4266,12.4266,11.8215,11.9146,621000.0],["2000-10-31",11.9611,12.38,11.6353,12.1938,380800.0],["2000-11-01",12.1589,12.2404,11.6353,11.7284,303500.0],["2000-11-02",11.8215,13.497,11.5888,12.892,406400.0],["2000-11-03",13.1247,13.3574,12.1473,12.5662,778500.0],["2000-11-06",12.38,12.6593,11.5888,11.6819,280400.0],["2000-11-07",11.5423,11.5423,10.7976,11.4026,356900.0],["2000-11-08",11.3561,11.3561,10.7976,11.1699,263500.0],["2000-11-09",10.7976,11.5423,10.5184,11.0303,210500.0],["2000-11-10",10.7976,10.8441,9.3083,10.0529,307300.0],["2000-11-13",9.7039,10.4253,9.3083,9.6806,278500.0],["2000-11-14",9.7271,10.7976,9.7271,10.0529,329300.0],["2000-11-15",9.9366,11.5888,9.8202,11.2165,747900.0],["2000-11-16",10.8907,11.5423,10.1926,10.3322,458700.0],["2000-11-17",10.4718,10.8907,10.146,10.5184,361300.0],["2000-11-20",10.4253,10.9838,9.2152,9.3548,716200.0],["2000-11-21",9.6341,9.6806,7.2837,7.9586,1083000.0],["2000-11-22",7.4466,7.5397,4.8403,5.6781,1549900.0],["2000-11-24",6.19,6.5158,5.7246,6.2365,557100.0],["2000-11-27",6.4693,6.6554,6.1435,6.2365,567400.0],["2000-11-28",6.0969,6.1435,4.0956,4.5378,1281000.0],["2000-11-29",4.6774,4.9334,4.1887,4.3051,1320900.0],["2000-11-30",4.468,4.468,3.956,4.1422,1233200.0],["2000-12-01",4.4447,4.468,3.5371,3.6535,1179900.0],["2000-12-04",3.8862,4.0026,2.839,3.1881,1591600.0],["2000-12-05",3.4092,3.9095,3.3975,3.8397,835800.0],["2000-12-06",4.0026,4.212,3.7233,3.7699,1146500.0],["2000-12-07",3.7233,3.7233,2.9786,3.1415,644700.0],["2000-12-08",3.351,3.607,3.0019,3.2579,1220600.0],["2000-12-11",3.6302,3.9095,3.4906,3.7699,785800.0],["2000-12-12",3.7931,4.0026,3.5371,3.956,1357900.0],["2000-12-13",4.0724,4.0956,3.6768,3.7233,1522400.0],["2000-12-14",3.7699,3.9095,3.5371,3.7699,1107300.0],["2000-12-15",3.7466,3.7699,3.2579,3.3975,576000.0],["2000-12-18",3.5371,3.5837,3.2114,3.3044,358600.0],["2000-12-19",3.4441,3.5371,2.9321,2.9786,558400.0],["2000-12-20",2.7227,2.7925,2.0478,2.2224,2280800.0],["2000-12-21",2.234,2.2573,1.8849,1.9082,2976700.0],["2000-12-22",2.234,3.5371,2.0013,2.9321,1430100.0],["2000-12-26",3.1183,3.1183,2.6063,2.7459,515200.0],["2000-12-27",2.6994,3.1648,2.4202,2.6761,702000.0],["2000-12-28",2.7925,3.0485,2.6761,2.839,766800.0],["2000-12-29",2.9786,2.9786,2.6063,2.6994,551700.0],["2001-01-02",2.6994,2.9786,2.6063,2.7692,183700.0],["2001-01-03",2.8739,2.8856,2.4202,2.6994,644700.0],["2001-01-04",2.7459,3.0252,2.7227,2.8623,279400.0],["2001-01-05",2.9786,2.9786,2.5132,2.6529,390300.0],["2001-01-08",2.6296,2.7925,2.5132,2.6296,276000.0],["2001-01-09",2.7459,2.9321,2.6296,2.8158,282600.0],["2001-01-10",2.7808,3.4441,2.6994,3.1183,290000.0],["2001-01-11",3.351,4.0026,3.1415,3.7233,532100.0],["2001-01-12",3.7466,4.3283,3.7,4.2353,673300.0],["2001-01-16",4.3167,4.6541,4.0956,4.4214,876900.0],["2001-01-17",4.7007,5.0265,4.468,4.8403,805000.0],["2001-01-18",4.9334,4.9334,4.468,4.6541,783600.0],["2001-01-19",4.724,4.9799,4.6076,4.9334,409100.0],["2001-01-22",4.8868,5.0265,4.7472,4.7472,268400.0],["2001-01-23",4.8403,5.9108,4.7472,5.7711,1358300.0],["2001-01-24",5.7711,5.8177,5.3523,5.4453,667400.0],["2001-01-25",5.3988,5.585,5.0265,5.3523,256000.0],["2001-01-26",5.2126,5.3057,4.7007,5.2126,268200.0],["2001-01-29",5.2592,5.2592,4.9334,5.1079,121900.0],["2001-01-30",5.1894,5.8642,5.1777,5.7711,610900.0],["2001-01-31",5.7711,6.1551,5.585,5.7479,196000.0],["2001-02-01",5.6897,6.1435,5.3988,5.4453,212000.0],["2001-02-02",5.6431,5.7246,5.1196,5.2126,281400.0],["2001-02-05",5.1661,5.201,4.5611,4.8403,172700.0],["2001-02-06",4.8403,5.0265,4.6541,4.8403,172700.0],["2001-02-07",4.7472,4.9334,4.3749,4.468,225500.0],["2001-02-08",4.6076,5.1196,4.5145,4.8403,322600.0],["2001-02-09",4.8519,4.8752,4.468,4.5145,217000.0],["2001-02-12",4.6774,4.6774,4.4447,4.4796,215700.0],["2001-02-13",4.5145,5.073,4.4214,4.4912,444200.0],["2001-02-14",4.6076,5.6548,4.6076,5.6548,901900.0],["2001-02-15",5.9689,6.7485,5.7711,6.3762,931100.0],["2001-02-16",6.0271,6.1435,5.7711,6.0271,316500.0],["2001-02-20",5.9806,6.3296,5.9806,6.0969,390800.0],["2001-02-21",6.0038,6.3762,5.4453,6.3296,1121200.0],["2001-02-22",6.3296,6.3296,6.0504,6.1435,576900.0],["2001-02-23",6.1435,6.1435,5.0265,5.585,430900.0],["2001-02-26",5.585,5.678,5.2126,5.3988,263000.0],["2001-02-27",5.3406,5.3988,5.0265,5.0963,91400.0],["2001-02-28",5.0381,5.2126,4.8403,4.9799,214700.0],["2001-03-01",4.9799,5.0032,4.5611,4.7007,311400.0],["2001-03-02",4.5378,4.7472,3.956,4.7472,277300.0],["2001-03-05",4.6541,4.8868,4.5611,4.6076,373800.0],["2001-03-06",4.7472,4.7938,4.3749,4.468,253800.0],["2001-03-07",4.4331,4.5611,4.3749,4.5145,116000.0],["2001-03-08",4.5145,4.6541,4.468,4.4796,209100.0],["2001-03-09",4.4447,4.4447,4.0026,4.0026,218800.0],["2001-03-12",4.0142,4.0956,3.3975,3.4673,358900.0],["2001-03-13",3.3277,3.7233,3.0252,3.7,287900.0],["2001-03-14",3.351,3.8397,3.2579,3.7233,526400.0],["2001-03-15",3.8164,4.0956,3.6768,3.9327,285200.0],["2001-03-16",4.0491,4.0724,3.4441,3.4906,337900.0],["2001-03-19",3.6768,3.7466,3.2812,3.5837,81900.0],["2001-03-20",3.7233,3.7233,3.4441,3.479,202100.0],["2001-03-21",3.4441,3.4673,3.1183,3.3044,318100.0],["2001-03-22",3.2579,3.351,2.7925,3.2579,539500.0],["2001-03-23",3.4092,3.5371,3.3044,3.351,214900.0],["2001-03-26",3.3277,3.5371,3.2579,3.4441,83400.0],["2001-03-27",3.5371,3.5371,3.3044,3.3743,483600.0],["2001-03-28",3.2114,3.351,3.0717,3.3044,81100.0],["2001-03-29",3.1183,3.351,3.0717,3.2812,209700.0],["2001-03-30",3.3975,3.6302,3.2346,3.6302,222900.0],["2001-04-02",3.4208,3.6302,3.1648,3.2114,115900.0],["2001-04-03",3.351,3.351,2.6063,2.9321,245000.0],["2001-04-04",2.7925,3.0252,2.7925,2.9786,133600.0],["2001-04-05",3.0136,3.0252,2.8856,2.9786,182000.0],["2001-04-06",2.9321,3.0019,2.6063,2.6296,133000.0],["2001-04-09",2.6138,2.9786,2.6063,2.8818,149600.0],["2001-04-10",2.8372,3.202,2.8372,3.1425,168400.0],["2001-04-11",3.0978,3.5744,2.9638,3.0159,366100.0],["2001-04-12",3.1127,3.2765,3.0159,3.2765,157500.0],["2001-04-16",3.1276,3.6042,3.1276,3.5669,385000.0],["2001-04-17",3.485,3.6116,3.4627,3.5446,229600.0],["2001-04-18",3.6116,3.7605,3.5744,3.7382,319600.0],["2001-04-19",3.6861,4.6541,3.6712,4.2446,1102700.0],["2001-04-20",4.2893,4.5424,3.7233,3.7233,418000.0],["2001-04-23",3.7903,3.8574,3.6116,3.634,98300.0],["2001-04-24",3.6488,3.7605,3.4925,3.7605,164600.0],["2001-04-25",3.6563,3.7159,3.4552,3.5371,253500.0],["2001-04-26",3.4999,3.7754,3.4999,3.6116,181600.0],["2001-04-27",3.5893,3.835,3.5893,3.835,219600.0],["2001-04-30",3.768,4.2073,3.7233,3.7308,361300.0],["2001-05-01",3.7233,3.7531,3.6488,3.7233,97800.0],["2001-05-02",3.7159,3.7457,3.5371,3.6786,166300.0],["2001-05-03",3.5371,3.7531,3.5371,3.5595,166700.0],["2001-05-04",3.5446,3.7605,3.5446,3.7605,296200.0],["2001-05-07",3.7308,3.9318,3.7233,3.9318,817300.0],["2001-05-08",3.8871,3.9393,3.7605,3.7978,184600.0],["2001-05-09",3.7605,3.8276,3.6712,3.6786,439700.0],["2001-05-10",3.6861,3.835,3.6861,3.7978,245400.0],["2001-05-11",3.7754,3.8127,3.6935,3.7233,358400.0],["2001-05-14",3.7159,3.768,3.7084,3.7457,254700.0],["2001-05-15",3.7382,3.768,3.7159,3.7382,187500.0],["2001-05-16",3.7084,3.9393,3.7084,3.8722,599100.0],["2001-05-17",3.8797,4.3339,3.7605,4.319,688500.0],["2001-05-18",4.3488,4.5052,4.3116,4.468,408500.0],["2001-05-21",4.4605,5.1382,4.4307,5.1158,1139200.0],["2001-05-22",5.1233,5.8233,4.468,5.585,616500.0],["2001-05-23",5.5775,5.585,5.0637,5.3243,263900.0],["2001-05-24",5.2945,5.4509,5.1754,5.3839,366300.0],["2001-05-25",5.3616,5.4211,5.1382,5.3169,207400.0],["2001-05-29",5.235,5.2871,5.0414,5.2126,266100.0],["2001-05-30",5.1754,5.2126,4.9371,4.9743,301700.0],["2001-05-31",4.9297,5.2052,4.8924,5.1084,239300.0],["2001-06-01",5.0786,5.0935,4.818,4.9073,329300.0],["2001-06-04",4.9073,4.9073,4.818,4.885,386300.0],["2001-06-05",4.8701,4.9371,4.818,4.9297,111700.0],["2001-06-06",4.9148,4.9148,4.7658,4.8403,152200.0],["2001-06-07",4.8031,5.436,4.7584,5.302,378000.0],["2001-06-08",5.2871,6.1732,5.2871,6.0392,1752400.0],["2001-06-11",6.2552,6.3147,6.0616,6.1509,1008400.0],["2001-06-12",5.9945,6.1881,5.8084,6.1733,689300.0],["2001-06-13",6.2179,6.2403,6.1062,6.203,447400.0],["2001-06-14",6.1062,6.2179,5.6222,5.8903,522400.0],["2001-06-15",5.7711,5.8456,5.6296,5.6818,207900.0],["2001-06-18",5.652,5.6967,5.2722,5.2797,140500.0],["2001-06-19",5.3988,5.585,4.8775,5.0935,196000.0],["2001-06-20",5.0116,5.436,4.8775,5.436,528600.0],["2001-06-21",5.3988,5.9945,5.3914,5.9945,590500.0],["2001-06-22",5.9573,5.9647,5.6594,5.7711,213600.0],["2001-06-25",5.652,6.1732,5.585,5.9573,531900.0],["2001-06-26",6.002,6.0169,5.7711,5.7786,194300.0],["2001-06-27",5.9126,6.0764,5.7711,6.069,263800.0],["2001-06-28",6.0616,6.2552,6.0467,6.1881,242400.0],["2001-06-29",6.1881,7.4392,6.0913,7.4392,722300.0],["2001-07-02",6.4041,6.5158,5.7711,5.8754,869700.0],["2001-07-03",5.7711,5.853,5.1382,5.585,362400.0],["2001-07-05",5.5775,5.6148,5.436,5.4509,159300.0],["2001-07-06",5.4062,5.4137,5.1754,5.2499,192100.0],["2001-07-09",5.2201,5.585,5.0786,5.4733,293200.0],["2001-07-10",5.5105,5.6818,5.2275,5.2573,84000.0],["2001-07-11",5.2871,6.069,5.2126,5.8977,365100.0],["2001-07-12",5.9201,6.3594,5.9126,6.069,377400.0],["2001-07-13",6.0764,6.1732,5.8307,5.9796,642700.0],["2001-07-16",5.935,6.1286,5.7339,5.7413,113200.0],["2001-07-17",5.7711,6.0318,5.5924,6.0243,84800.0],["2001-07-18",6.0243,6.0839,5.8679,6.0467,243600.0],["2001-07-19",5.9722,6.069,5.6371,5.719,173700.0],["2001-07-20",5.6445,5.8828,5.6073,5.7413,105700.0],["2001-07-23",5.7935,5.9201,5.1754,5.2201,174300.0],["2001-07-24",5.1456,5.1754,4.6616,4.7286,406800.0],["2001-07-25",4.8403,5.2499,4.8031,5.2126,761600.0],["2001-07-26",5.1903,6.1062,5.1828,6.0616,828200.0],["2001-07-27",6.0913,6.2924,5.9945,6.2552,563400.0],["2001-07-30",6.1435,6.1807,5.6296,5.935,226400.0],["2001-07-31",5.9945,6.0913,5.8828,5.8828,213800.0],["2001-08-01",5.9573,6.3073,5.8828,6.2403,236200.0],["2001-08-02",6.3073,6.5605,6.1658,6.2179,319000.0],["2001-08-03",6.2254,6.5158,6.203,6.4562,141200.0],["2001-08-06",6.5903,6.6647,6.2552,6.3296,224900.0],["2001-08-07",6.3445,6.4041,6.0616,6.4041,168400.0],["2001-08-08",6.3371,6.702,6.1881,6.3966,190600.0],["2001-08-09",6.2924,6.3296,6.0541,6.069,248700.0],["2001-08-10",6.2105,6.2179,6.0243,6.1584,173200.0],["2001-08-13",6.1509,6.486,6.1435,6.3669,143700.0],["2001-08-14",6.4041,6.5158,6.2775,6.4413,196000.0],["2001-08-15",6.3669,6.4786,6.1807,6.2477,84000.0],["2001-08-16",6.203,6.2552,5.9275,6.2254,146000.0],["2001-08-17",6.1062,6.2179,5.7711,5.7786,67800.0],["2001-08-20",5.7562,6.2328,5.585,6.0839,137800.0],["2001-08-21",5.9945,6.1211,5.8084,5.9573,100400.0],["2001-08-22",6.0318,6.2477,5.9871,6.1807,248000.0],["2001-08-23",6.1807,6.6647,6.1211,6.1435,274800.0],["2001-08-24",6.1435,6.8211,5.9499,6.7094,730400.0],["2001-08-27",6.6945,7.0147,6.6275,6.9254,414200.0],["2001-08-28",6.9551,7.3051,6.8881,7.0743,807400.0],["2001-08-29",7.253,7.2605,6.9179,7.0371,324900.0],["2001-08-30",7.0668,7.0743,6.3743,6.702,147600.0],["2001-08-31",6.6424,6.7764,6.5158,6.769,156700.0],["2001-09-04",6.7094,6.7094,5.3094,5.9647,1146300.0],["2001-09-05",6.0243,6.0318,4.8999,5.3988,455200.0],["2001-09-06",5.3318,5.935,5.3318,5.853,262700.0],["2001-09-07",5.8382,6.0318,5.5626,5.8456,590600.0],["2001-09-10",5.7041,5.7711,5.5105,5.585,289900.0],["2001-09-17",4.8775,5.2275,3.9616,4.5052,466500.0],["2001-09-18",4.4754,4.4903,3.5371,3.6488,159800.0],["2001-09-19",3.8276,3.835,2.6882,3.0531,1147300.0],["2001-09-20",3.001,3.0531,2.9414,2.9786,992900.0],["2001-09-21",2.7627,3.3137,2.6063,3.0159,362500.0],["2001-09-24",3.0159,3.418,3.0159,3.351,266900.0],["2001-09-25",3.3435,3.3584,3.0903,3.1648,470700.0],["2001-09-26",3.1574,3.4254,3.1574,3.1946,682300.0],["2001-09-27",3.1797,3.2393,3.0978,3.1499,110700.0],["2001-09-28",3.1276,3.5297,3.1276,3.4999,127200.0],["2001-10-01",3.5371,3.5744,3.0233,3.0233,226800.0],["2001-10-02",3.0233,3.0531,2.3457,2.7776,1796300.0],["2001-10-03",2.7404,2.7925,2.6436,2.6808,841300.0],["2001-10-04",2.718,3.1425,2.4723,2.6436,502000.0],["2001-10-05",2.5914,2.785,2.584,2.7106,206900.0],["2001-10-08",2.7404,2.7404,2.4574,2.6733,297200.0],["2001-10-09",2.6063,2.9786,2.5021,2.8669,530600.0],["2001-10-10",2.934,3.0531,2.7925,3.0233,186000.0],["2001-10-11",3.0457,3.9765,3.0382,3.3584,533800.0],["2001-10-12",3.3435,3.351,2.8297,2.8669,726000.0],["2001-10-15",2.9861,2.9935,2.8223,2.9712,116200.0],["2001-10-16",2.9042,3.1276,2.9042,2.9786,233100.0],["2001-10-17",3.1201,3.1201,2.8669,2.9042,185800.0],["2001-10-18",2.8744,2.9935,2.8669,2.9042,104600.0],["2001-10-19",2.9191,3.0084,2.7999,2.9042,190900.0],["2001-10-22",2.8669,2.9042,2.584,2.8669,338100.0],["2001-10-23",2.8669,2.9563,2.8297,2.9414,258600.0],["2001-10-24",2.9489,3.0829,2.7925,2.8297,667800.0],["2001-10-25",2.7999,2.9563,2.7553,2.9042,218900.0],["2001-10-26",2.8446,2.9786,2.7329,2.7627,141900.0],["2001-10-29",2.7999,2.8297,2.718,2.8148,284100.0],["2001-10-30",2.7925,2.8223,2.5467,2.6063,597700.0],["2001-10-31",2.6138,2.9489,2.4797,2.8074,719500.0],["2001-11-01",2.785,2.8297,2.7552,2.8297,445200.0],["2001-11-02",2.8669,3.2765,2.8297,3.1052,664100.0],["2001-11-05",3.0903,3.3063,3.0903,3.1797,144600.0],["2001-11-06",3.0978,3.1946,3.0233,3.1127,225900.0],["2001-11-07",3.0829,3.5223,3.0233,3.351,75900.0],["2001-11-08",3.3137,3.7233,3.2989,3.701,120200.0],["2001-11-09",3.5371,3.5818,3.3137,3.5148,112900.0],["2001-11-12",3.284,3.6116,3.2765,3.5744,201200.0],["2001-11-13",3.5371,3.6861,3.4552,3.4627,204900.0],["2001-11-14",3.5371,3.6861,3.4999,3.5446,159700.0],["2001-11-15",3.5371,3.7233,3.2765,3.3212,285200.0],["2001-11-16",3.3212,3.4925,3.3137,3.3435,210600.0],["2001-11-19",3.3733,3.902,3.3733,3.7233,217300.0],["2001-11-20",3.6935,4.0956,3.6488,4.051,634800.0],["2001-11-21",4.0584,4.2818,4.0212,4.2148,244200.0],["2001-11-23",4.2073,4.3414,4.1701,4.2744,92600.0],["2001-11-26",4.2669,4.2669,3.8201,3.9839,149100.0],["2001-11-27",4.0212,4.2818,3.9839,4.1999,219300.0],["2001-11-28",4.1776,4.2818,4.1329,4.2446,652600.0],["2001-11-29",4.2446,4.6169,4.2446,4.6169,710100.0],["2001-11-30",4.6914,4.6914,4.2446,4.6169,253300.0],["2001-12-03",4.4605,4.468,4.3935,4.4307,239700.0],["2001-12-04",4.4307,4.5052,4.3935,4.5052,175800.0],["2001-12-05",4.4903,4.5275,4.2073,4.4829,170500.0],["2001-12-06",4.4084,4.5424,4.3935,4.5275,219600.0],["2001-12-07",4.535,4.6541,4.468,4.5424,317700.0],["2001-12-10",4.4754,4.5797,4.4307,4.5052,419500.0],["2001-12-11",4.4829,4.7658,4.4829,4.6318,317100.0],["2001-12-12",4.6392,4.9892,4.6169,4.8403,364500.0],["2001-12-13",4.7584,4.8329,4.7435,4.8105,636300.0],["2001-12-14",4.7956,5.0637,4.7509,4.9743,370700.0],["2001-12-17",4.9148,5.0116,4.3116,4.7212,731600.0],["2001-12-18",4.7509,4.8031,4.5797,4.7361,241000.0],["2001-12-19",4.5424,4.7956,4.4829,4.602,502100.0],["2001-12-20",4.5275,4.8105,4.5052,4.6616,200400.0],["2001-12-21",4.6765,4.7137,4.5797,4.669,656500.0],["2001-12-24",4.6541,4.7658,4.6541,4.7435,207700.0],["2001-12-26",4.7361,4.8403,4.6541,4.8403,1066200.0],["2001-12-27",4.8403,5.0265,4.7584,4.9892,166300.0],["2001-12-28",4.9297,5.0265,4.8105,4.8999,890800.0],["2001-12-31",4.8775,4.9148,4.7435,4.8626,255100.0],["2002-01-02",4.8105,5.1233,4.8031,5.1009,186300.0],["2002-01-03",5.1009,5.3541,5.0339,5.3169,258000.0],["2002-01-04",5.2499,5.8828,5.2499,5.7786,902700.0],["2002-01-07",5.8158,5.8828,5.2648,5.5924,346000.0],["2002-01-08",5.585,6.2105,5.585,6.0839,704400.0],["2002-01-09",6.0318,6.1435,5.8307,5.8307,379800.0],["2002-01-10",5.8233,6.069,5.6222,5.8679,302500.0],["2002-01-11",5.8158,5.9945,5.585,5.585,205400.0],["2002-01-14",5.585,5.585,5.3169,5.3616,208400.0],["2002-01-15",5.3839,5.6818,5.3616,5.6594,113800.0],["2002-01-16",5.5775,5.7711,5.436,5.5254,132900.0],["2002-01-17",5.5477,5.7711,5.4807,5.652,155800.0],["2002-01-18",5.4733,5.8084,5.4584,5.6073,361800.0],["2002-01-22",5.585,5.5999,5.2945,5.5105,162300.0],["2002-01-23",5.4062,5.6967,5.3988,5.5105,173600.0],["2002-01-24",5.5254,5.7711,5.4584,5.4584,191000.0],["2002-01-25",5.4509,5.5701,5.1233,5.1903,308100.0],["2002-01-28",5.1903,5.2871,5.1754,5.2126,75400.0],["2002-01-29",5.1754,5.2499,5.1754,5.2126,107800.0],["2002-01-30",5.2126,5.3616,5.1903,5.3467,313600.0],["2002-01-31",5.302,5.3839,5.2871,5.3839,332500.0],["2002-02-01",5.3914,5.6967,5.3616,5.6967,317900.0],["2002-02-04",5.7041,5.7116,5.5105,5.5328,255300.0],["2002-02-05",5.5105,5.6222,5.2499,5.4137,313800.0],["2002-02-06",5.3616,5.4211,4.8775,5.369,332000.0],["2002-02-07",5.0414,5.3318,4.9669,5.2201,100200.0],["2002-02-08",5.3094,5.3169,4.319,4.4903,1106800.0],["2002-02-11",4.5648,4.6095,4.4084,4.4605,348600.0],["2002-02-12",4.4903,4.5052,4.2669,4.4903,455300.0],["2002-02-13",4.4754,4.4754,4.2073,4.401,368900.0],["2002-02-14",4.401,4.4531,4.185,4.1924,201000.0],["2002-02-15",4.2371,4.3414,4.0956,4.1031,144100.0],["2002-02-19",4.1031,4.1701,3.835,3.8946,188600.0],["2002-02-20",3.9169,3.9318,3.5818,3.6786,279900.0],["2002-02-21",3.7159,3.7605,3.6488,3.6861,447700.0],["2002-02-22",3.6935,3.6935,3.5818,3.6191,103300.0],["2002-02-25",3.6042,3.6563,3.4627,3.6265,138500.0],["2002-02-26",3.6488,3.7829,3.6116,3.768,238600.0],["2002-02-27",3.7233,3.7605,3.6563,3.7159,203400.0],["2002-02-28",3.701,3.7159,3.6042,3.6488,345800.0],["2002-03-01",3.5893,3.7159,3.5893,3.6712,607800.0],["2002-03-04",3.6116,4.0286,3.6116,4.0286,516400.0],["2002-03-05",4.0435,4.468,4.0212,4.3041,280800.0],["2002-03-06",4.3786,4.468,4.185,4.3488,226000.0],["2002-03-07",4.4605,4.468,4.3041,4.468,432900.0],["2002-03-08",4.4605,4.7658,4.4307,4.5871,463900.0],["2002-03-11",4.5275,4.9967,4.5201,4.9743,144700.0],["2002-03-12",4.6988,4.9446,4.3935,4.7137,227700.0],["2002-03-13",4.669,4.7212,4.5797,4.7137,114600.0],["2002-03-14",4.7063,4.885,4.6541,4.818,203000.0],["2002-03-15",4.7286,5.1456,4.7137,5.1382,332500.0],["2002-03-18",5.0563,5.2126,4.9148,4.9222,136200.0],["2002-03-19",5.0637,5.1233,4.6318,5.0116,164200.0],["2002-03-20",5.086,5.1382,4.952,4.9892,116000.0],["2002-03-21",4.9967,5.0563,4.7509,4.9148,245700.0],["2002-03-22",4.8775,5.019,4.7658,4.7658,78000.0],["2002-03-25",4.818,4.9446,4.1701,4.8775,149100.0],["2002-03-26",4.8403,5.168,4.7733,5.1233,159000.0],["2002-03-27",5.1382,5.3243,4.952,5.1754,237100.0],["2002-03-28",5.1009,5.235,4.8477,4.8477,114000.0],["2002-04-01",4.952,5.168,4.8403,4.9892,613900.0],["2002-04-02",5.0563,5.2871,4.9967,5.235,994700.0],["2002-04-03",5.2201,5.2871,5.1158,5.1456,514300.0],["2002-04-04",5.1382,5.3988,5.0339,5.2275,546400.0],["2002-04-05",5.2126,5.436,5.1456,5.2052,213700.0],["2002-04-08",5.1754,5.2499,5.0637,5.2201,199100.0],["2002-04-09",5.1531,5.2275,5.1531,5.2201,138800.0],["2002-04-10",5.1456,5.2126,4.7658,5.1828,367700.0],["2002-04-11",5.1605,5.235,4.952,5.0563,164300.0],["2002-04-12",5.0711,5.235,5.0637,5.1754,200500.0],["2002-04-15",5.1456,5.2126,4.6914,4.6914,284800.0],["2002-04-16",4.7658,5.0563,4.7658,5.0265,284900.0],["2002-04-17",4.9967,5.0265,4.7435,4.8701,494500.0],["2002-04-18",4.8552,5.0637,4.7361,5.0637,159000.0],["2002-04-19",5.0265,5.1158,4.9222,5.0265,176800.0],["2002-04-22",5.019,5.019,4.4307,4.7733,236500.0],["2002-04-23",4.7658,4.8403,4.6318,4.7063,107000.0],["2002-04-24",4.6244,4.7658,4.468,4.468,223500.0],["2002-04-25",4.468,4.4754,4.252,4.4456,86800.0],["2002-04-26",4.2893,4.5424,3.9169,4.3935,344100.0],["2002-04-29",4.3935,4.6169,4.3935,4.468,137500.0],["2002-04-30",4.468,4.818,4.4307,4.8031,231500.0],["2002-05-01",4.5797,4.6169,4.5127,4.5946,159300.0],["2002-05-02",4.5424,4.6095,4.468,4.535,111700.0],["2002-05-03",4.4829,4.5573,4.468,4.4903,263900.0],["2002-05-06",4.468,4.4903,4.4158,4.4382,160700.0],["2002-05-07",4.4158,4.4605,4.4084,4.4307,60300.0],["2002-05-08",4.468,4.468,4.4307,4.468,83400.0],["2002-05-09",4.468,4.4903,4.3041,4.3116,136300.0],["2002-05-10",4.319,4.468,4.0956,4.468,242000.0],["2002-05-13",4.3935,4.5052,4.3935,4.468,173600.0],["2002-05-14",4.468,4.8403,4.4605,4.8403,213200.0],["2002-05-15",4.7286,4.8775,4.6244,4.8775,89600.0],["2002-05-16",4.8254,4.8254,4.6541,4.6988,55800.0],["2002-05-17",4.8403,4.9148,4.5797,4.6839,224700.0],["2002-05-20",4.535,4.5424,4.4531,4.4531,60600.0],["2002-05-21",4.468,4.5424,4.2148,4.3265,197600.0],["2002-05-22",4.3116,4.4307,4.2595,4.3414,272800.0],["2002-05-23",4.3861,4.3861,3.902,4.2446,139100.0],["2002-05-24",4.252,4.3861,3.9839,3.9914,134400.0],["2002-05-28",3.9839,4.5797,3.9467,4.2893,237400.0],["2002-05-29",4.2818,4.2967,3.9839,4.118,233100.0],["2002-05-30",4.1329,4.2073,3.7382,3.9393,249500.0],["2002-05-31",3.9318,4.0137,3.8722,3.8722,158100.0],["2002-06-03",3.8722,3.902,3.5223,3.6191,402200.0],["2002-06-04",3.5371,3.835,3.3659,3.7233,268100.0],["2002-06-05",3.7084,3.8648,3.6563,3.8574,86300.0],["2002-06-06",3.8648,3.9318,3.634,3.634,162500.0],["2002-06-07",3.6116,3.6116,3.4999,3.5223,124700.0],["2002-06-10",3.5744,3.5967,3.1872,3.3808,160300.0],["2002-06-11",3.3584,3.4627,3.1872,3.2765,179000.0],["2002-06-12",3.2765,3.2765,3.1276,3.1946,68200.0],["2002-06-13",3.2765,3.5371,3.2765,3.4999,119500.0],["2002-06-14",3.3808,3.6637,3.351,3.6488,83700.0],["2002-06-17",3.6116,3.7605,3.5818,3.7233,100100.0],["2002-06-18",3.6488,3.7605,3.4031,3.4031,114800.0],["2002-06-19",3.4254,3.4254,3.1425,3.1499,250800.0],["2002-06-20",3.2393,3.3137,3.1276,3.135,79300.0],["2002-06-21",3.3137,3.3212,3.1201,3.2169,113800.0],["2002-06-24",3.1574,3.202,2.8297,2.9786,120400.0],["2002-06-25",3.0233,3.1574,2.9786,3.0382,115200.0],["2002-06-26",2.9786,3.0531,2.7925,2.9861,138300.0],["2002-06-27",2.9786,3.0531,2.8744,2.9861,234000.0],["2002-06-28",2.9116,3.001,2.6808,2.8223,1103600.0],["2002-07-01",2.7925,2.9116,2.2712,2.3233,247100.0],["2002-07-02",2.2861,2.3382,2.0627,2.234,410100.0],["2002-07-03",2.2265,2.2861,2.0106,2.234,225000.0],["2002-07-05",2.1893,2.2712,2.1521,2.234,73100.0],["2002-07-08",2.2191,2.234,2.0925,2.1297,166700.0],["2002-07-09",2.1744,2.1744,1.8914,1.8914,272700.0],["2002-07-10",1.8914,1.8989,1.1691,1.4819,1788200.0],["2002-07-11",1.4819,1.5563,1.3925,1.467,2542100.0],["2002-07-12",1.5266,1.6159,1.4595,1.601,232100.0],["2002-07-15",1.6085,1.6383,1.3032,1.4521,180200.0],["2002-07-16",1.4446,1.4819,1.2734,1.3404,264100.0],["2002-07-17",1.4298,1.5638,1.3032,1.4521,329400.0],["2002-07-18",1.4521,1.4521,1.3329,1.3404,111700.0],["2002-07-19",1.3404,1.4149,1.2659,1.2659,102700.0],["2002-07-22",1.3255,1.3851,1.2659,1.3851,53600.0],["2002-07-23",1.3478,1.5638,1.3032,1.3553,85500.0],["2002-07-24",1.3553,1.5638,1.3553,1.5266,82600.0],["2002-07-25",1.4521,1.6085,1.3255,1.4149,127600.0],["2002-07-26",1.4819,1.4819,1.3106,1.4149,78300.0],["2002-07-29",1.467,1.467,1.3106,1.4149,101500.0],["2002-07-30",1.3627,1.4893,1.3032,1.4893,135400.0],["2002-07-31",1.4893,1.5563,1.3106,1.3106,337200.0],["2002-08-01",1.3776,1.4521,1.1691,1.1691,813400.0],["2002-08-02",1.2883,1.3181,1.1542,1.2212,2002300.0],["2002-08-05",1.2212,1.2659,1.1915,1.251,50700.0],["2002-08-06",1.2659,1.2883,1.1319,1.2287,1704800.0],["2002-08-07",1.2212,1.2287,1.1542,1.2212,508900.0],["2002-08-08",1.2287,1.2883,1.1915,1.2883,231900.0],["2002-08-09",1.2883,1.3553,1.251,1.251,103400.0],["2002-08-12",1.251,1.3255,1.2138,1.2883,77900.0],["2002-08-13",1.2883,1.3404,1.2138,1.2659,117800.0],["2002-08-14",1.3032,1.3776,1.2361,1.3776,83400.0],["2002-08-15",1.3776,1.4149,1.2212,1.2287,67100.0],["2002-08-16",1.2659,1.3627,1.2659,1.3553,82400.0],["2002-08-19",1.3404,1.4595,1.2659,1.4521,321600.0],["2002-08-20",1.3925,1.4521,1.3404,1.3478,28900.0],["2002-08-21",1.4372,1.7797,1.3776,1.5638,320100.0],["2002-08-22",1.534,1.601,1.3627,1.5415,136800.0],["2002-08-23",1.4968,1.5638,1.467,1.4893,228000.0],["2002-08-26",1.5266,1.8468,1.4893,1.6755,129900.0],["2002-08-27",1.6308,1.8244,1.5936,1.5936,96500.0],["2002-08-28",1.5936,1.6308,1.4968,1.5117,128400.0],["2002-08-29",1.6234,1.7872,1.5489,1.7202,30300.0],["2002-08-30",1.7202,1.7202,1.4968,1.5266,123600.0],["2002-09-03",1.5191,1.5266,1.4372,1.4521,72300.0],["2002-09-04",1.4595,1.5563,1.4595,1.5266,103800.0],["2002-09-05",1.5042,1.5489,1.4893,1.4893,63700.0],["2002-09-06",1.4893,1.7127,1.4521,1.601,67500.0],["2002-09-09",1.5787,1.6308,1.5266,1.6308,25400.0],["2002-09-10",1.6383,1.668,1.5712,1.6234,229600.0],["2002-09-11",1.6085,1.6755,1.601,1.6383,22100.0],["2002-09-12",1.6085,1.6085,1.5266,1.6085,157100.0],["2002-09-13",1.5861,1.6234,1.5266,1.6234,24800.0],["2002-09-16",1.5936,1.6234,1.5266,1.601,21500.0],["2002-09-17",1.5936,1.6383,1.5638,1.5936,20600.0],["2002-09-18",1.601,1.6085,1.5266,1.5266,94700.0],["2002-09-19",1.5266,1.6085,1.4893,1.4893,140700.0],["2002-09-20",1.4893,1.5712,1.4149,1.4149,221200.0],["2002-09-23",1.4149,1.5191,1.3776,1.3851,49900.0],["2002-09-24",1.3851,1.4893,1.3851,1.4,41900.0],["2002-09-25",1.4,1.4595,1.3702,1.3702,41200.0],["2002-09-26",1.3627,1.5117,1.3627,1.3776,68200.0],["2002-09-27",1.3851,1.4,1.2361,1.2585,125200.0],["2002-09-30",1.2585,1.3851,1.0649,1.0798,128100.0],["2002-10-01",1.117,1.3553,1.117,1.3032,151600.0],["2002-10-02",1.3329,1.4074,1.2287,1.251,53000.0],["2002-10-03",1.2957,1.4446,1.1989,1.4446,64100.0],["2002-10-04",1.3776,1.601,1.3255,1.534,94800.0],["2002-10-07",1.4893,1.5415,1.4149,1.4372,209600.0],["2002-10-08",1.4446,1.4893,1.4,1.4149,333200.0],["2002-10-09",1.3404,1.4,1.3329,1.3776,312800.0],["2002-10-10",1.3404,1.4744,1.3404,1.4521,44900.0],["2002-10-11",1.3925,1.5638,1.3851,1.4893,807400.0],["2002-10-14",1.4595,1.5266,1.3404,1.3404,14400.0],["2002-10-15",1.3627,1.5489,1.3627,1.4893,286400.0],["2002-10-16",1.5191,1.5191,1.3776,1.4149,180400.0],["2002-10-17",1.4,1.4893,1.4,1.4893,119300.0],["2002-10-18",1.4819,1.5563,1.467,1.4819,86400.0],["2002-10-21",1.4819,1.5042,1.4521,1.4893,59800.0],["2002-10-22",1.4893,1.5042,1.4149,1.4149,107200.0],["2002-10-23",1.4223,1.4893,1.4223,1.4819,33500.0],["2002-10-24",1.4819,1.5117,1.4149,1.4223,24500.0],["2002-10-25",1.4149,1.4968,1.4149,1.4893,22500.0],["2002-10-28",1.5042,1.5191,1.4223,1.4372,48200.0],["2002-10-29",1.4223,1.4223,1.3702,1.4149,35200.0],["2002-10-30",1.4149,1.4223,1.3478,1.4,126600.0],["2002-10-31",1.4,1.4,1.3329,1.3404,74100.0],["2002-11-01",1.3181,1.4893,1.3181,1.4893,48600.0],["2002-11-04",1.5042,1.5266,1.467,1.5117,99400.0],["2002-11-05",1.5042,1.534,1.4521,1.5266,67800.0],["2002-11-06",1.4521,1.5563,1.4521,1.5489,101500.0],["2002-11-07",1.4968,1.5712,1.4893,1.5191,111100.0],["2002-11-08",1.5117,1.5117,1.4149,1.4372,22800.0],["2002-11-11",1.4223,1.4595,1.3776,1.3925,31300.0],["2002-11-12",1.4595,1.4968,1.4,1.4744,32900.0],["2002-11-13",1.4595,1.4819,1.4149,1.4521,45400.0],["2002-11-14",1.4149,1.4893,1.3776,1.4893,99300.0],["2002-11-15",1.4149,1.4521,1.3776,1.4149,159700.0],["2002-11-18",1.4149,1.4521,1.4074,1.4149,58400.0],["2002-11-19",1.4149,1.4446,1.4149,1.4149,107000.0],["2002-11-20",1.4149,1.4521,1.3851,1.4446,28000.0],["2002-11-21",1.4149,1.4819,1.4149,1.4149,82400.0],["2002-11-22",1.4372,1.6234,1.4149,1.4893,270400.0],["2002-11-25",1.4968,1.5787,1.4893,1.5266,82300.0],["2002-11-26",1.5489,1.5638,1.5266,1.5489,87100.0],["2002-11-27",1.5563,1.817,1.5563,1.817,201100.0],["2002-11-29",1.8393,2.0776,1.8244,2.0404,83500.0],["2002-12-02",2.0329,2.0329,1.7648,1.8542,126700.0],["2002-12-03",1.8542,2.0404,1.6457,1.9882,227900.0],["2002-12-04",1.8989,2.2563,1.8617,2.0999,160100.0],["2002-12-05",2.234,2.3085,2.0925,2.1819,141900.0],["2002-12-06",2.1819,2.301,2.1595,2.301,212800.0],["2002-12-09",2.2936,2.301,2.0478,2.1297,112400.0],["2002-12-10",2.0776,2.368,2.0776,2.3085,153700.0],["2002-12-11",2.234,2.3457,2.2042,2.2936,73000.0],["2002-12-12",2.2042,2.3978,2.0851,2.2712,140000.0],["2002-12-13",2.2712,2.3531,2.1968,2.2042,48400.0],["2002-12-16",2.0106,2.2638,1.9734,2.2489,113700.0],["2002-12-17",2.2414,2.2489,2.1223,2.1968,24500.0],["2002-12-18",2.167,2.3308,2.0851,2.2042,138200.0],["2002-12-19",2.2787,2.2936,2.1595,2.2042,81300.0],["2002-12-20",2.2414,2.4499,1.4968,1.7053,890100.0],["2002-12-23",1.6159,1.7797,1.4968,1.7797,345700.0],["2002-12-24",1.75,1.7648,1.6383,1.6829,37800.0],["2002-12-26",1.6532,1.8468,1.6159,1.7723,105600.0],["2002-12-27",1.6234,1.7872,1.6234,1.6829,113700.0],["2002-12-30",1.601,1.7872,1.5712,1.7574,157000.0],["2002-12-31",1.7723,2.0106,1.6829,1.8617,299200.0],["2003-01-02",1.8691,2.0702,1.8244,2.0702,156500.0],["2003-01-03",2.0478,2.1819,1.9808,2.018,209400.0],["2003-01-06",2.0106,2.0702,1.8691,1.9957,335200.0],["2003-01-07",1.884,2.2116,1.7723,1.9957,250400.0],["2003-01-08",1.9882,2.1148,1.9882,2.0031,217800.0],["2003-01-09",2.018,2.1744,1.9436,2.0851,205600.0],["2003-01-10",2.0776,2.1968,2.0106,2.018,224000.0],["2003-01-13",1.9808,2.1521,1.9287,2.1223,97300.0],["2003-01-14",2.1074,2.1446,1.9808,2.0999,120900.0],["2003-01-15",2.1074,2.1074,1.9436,2.0925,226900.0],["2003-01-16",2.0031,2.0776,1.9361,1.9436,62500.0],["2003-01-17",1.9361,2.0851,1.8765,1.9436,68200.0],["2003-01-21",1.9436,2.0031,1.8765,1.9436,98700.0],["2003-01-22",1.9361,1.9734,1.8765,1.9063,118500.0],["2003-01-23",1.9659,1.9734,1.884,1.9361,47000.0],["2003-01-24",1.9287,2.0031,1.8989,1.8989,132100.0],["2003-01-27",1.884,1.951,1.7127,1.75,201200.0],["2003-01-28",1.8765,1.8989,1.5787,1.6234,171600.0],["2003-01-29",1.6755,1.8393,1.6383,1.7202,137700.0],["2003-01-30",1.7127,1.7797,1.6978,1.7127,115100.0],["2003-01-31",1.6829,1.8989,1.6829,1.7872,321000.0],["2003-02-03",1.7723,1.8244,1.7127,1.7127,42300.0],["2003-02-04",1.7127,1.7872,1.6606,1.7872,116800.0],["2003-02-05",1.7127,1.8468,1.6978,1.8468,98200.0],["2003-02-06",1.8021,1.8021,1.7202,1.7351,61700.0],["2003-02-07",1.8989,1.8989,1.6978,1.7127,55700.0],["2003-02-10",1.7127,1.7797,1.5266,1.6085,63300.0],["2003-02-11",1.601,1.6085,1.4968,1.5117,36200.0],["2003-02-12",1.7276,1.7425,1.4521,1.4893,153800.0],["2003-02-13",1.5042,1.5861,1.5042,1.5638,65200.0],["2003-02-14",1.5638,1.7276,1.5638,1.7202,85700.0],["2003-02-18",1.6383,1.9063,1.6383,1.8914,109200.0],["2003-02-19",2.0031,2.0106,1.8021,1.8989,50400.0],["2003-02-20",1.7797,2.0478,1.7797,1.951,85000.0],["2003-02-21",1.9882,2.0851,1.817,2.0851,82600.0],["2003-02-24",2.0255,2.0627,1.9436,1.9882,50400.0],["2003-02-25",2.018,2.0851,1.9287,2.0106,90900.0],["2003-02-26",1.9882,2.1595,1.951,2.0255,99800.0],["2003-02-27",1.9882,2.1521,1.8542,1.8691,126300.0],["2003-02-28",1.8244,1.9734,1.8244,1.8989,82200.0],["2003-03-03",1.8691,2.0851,1.8691,2.0106,130400.0],["2003-03-04",2.0031,2.0031,1.817,1.817,77300.0],["2003-03-05",1.8542,1.9659,1.7276,1.9585,44000.0],["2003-03-06",1.9138,1.9138,1.8542,1.884,38400.0],["2003-03-07",1.9287,1.9287,1.7648,1.817,54700.0],["2003-03-10",1.817,1.817,1.75,1.7574,55400.0],["2003-03-11",1.7946,1.8393,1.7648,1.7872,79600.0],["2003-03-12",1.7872,1.817,1.7648,1.8095,44400.0],["2003-03-13",1.8617,1.951,1.7872,1.9212,70800.0],["2003-03-14",1.951,1.951,1.75,1.8095,85500.0],["2003-03-17",1.7202,1.9361,1.7202,1.8617,109100.0],["2003-03-18",1.668,1.8617,1.668,1.7872,61600.0],["2003-03-19",1.7648,1.7946,1.7276,1.7723,62500.0],["2003-03-20",1.668,1.8914,1.6531,1.7127,120500.0],["2003-03-21",1.6234,1.7946,1.6159,1.7797,162400.0],["2003-03-24",1.7797,1.8244,1.6978,1.7648,61000.0],["2003-03-25",1.7202,1.8095,1.6978,1.7053,118200.0],["2003-03-26",1.7053,1.8989,1.6383,1.8989,127000.0],["2003-03-27",1.6829,1.7648,1.6755,1.7276,80400.0],["2003-03-28",1.6978,1.7723,1.601,1.6308,48100.0],["2003-03-31",1.6383,1.7276,1.5787,1.6383,327500.0],["2003-04-01",1.6755,1.7053,1.5712,1.6978,72500.0],["2003-04-02",1.6904,1.7202,1.6085,1.6308,195200.0],["2003-04-03",1.601,1.6383,1.5638,1.5936,90400.0],["2003-04-04",1.6234,1.6308,1.5861,1.5936,100900.0],["2003-04-07",1.6383,1.7127,1.5787,1.601,217000.0],["2003-04-08",1.6383,1.6383,1.5638,1.5712,71400.0],["2003-04-09",1.6159,1.6234,1.5266,1.5415,88100.0],["2003-04-10",1.534,1.5563,1.4893,1.4968,144000.0],["2003-04-11",1.5489,1.5489,1.467,1.4819,183800.0],["2003-04-14",1.5117,1.5266,1.4744,1.4893,190800.0],["2003-04-15",1.4893,1.4968,1.3404,1.4149,320400.0],["2003-04-16",1.3329,1.5042,1.3032,1.4149,142000.0],["2003-04-17",1.4,1.6085,1.4,1.4893,108600.0],["2003-04-21",1.5489,1.5638,1.4595,1.4744,81900.0],["2003-04-22",1.3925,1.4893,1.3851,1.4595,105900.0],["2003-04-23",1.4968,1.4968,1.4446,1.467,112700.0],["2003-04-24",1.4744,1.4893,1.3925,1.3925,149000.0],["2003-04-25",1.4,1.4521,1.3181,1.3255,104600.0],["2003-04-28",1.3776,1.4149,1.3181,1.3404,106800.0],["2003-04-29",1.3404,1.4074,1.3255,1.3776,135600.0],["2003-04-30",1.3627,1.467,1.3478,1.4595,133300.0],["2003-05-01",1.4298,1.4446,1.3553,1.4223,81700.0],["2003-05-02",1.4223,1.5638,1.4223,1.5638,106300.0],["2003-05-05",1.5266,1.6308,1.5266,1.601,114500.0],["2003-05-06",1.6308,1.6755,1.601,1.6234,94100.0],["2003-05-07",1.6234,1.6606,1.601,1.6234,64300.0],["2003-05-08",1.601,1.6308,1.5563,1.601,79500.0],["2003-05-09",1.6904,1.6904,1.5563,1.601,120700.0],["2003-05-12",1.5415,1.5787,1.4521,1.5266,179300.0],["2003-05-13",1.5042,1.5266,1.4521,1.5117,125800.0],["2003-05-14",1.4968,1.5415,1.4521,1.4893,49100.0],["2003-05-15",1.4744,1.5489,1.4149,1.4372,165400.0],["2003-05-16",1.3925,1.5117,1.3553,1.4298,242100.0],["2003-05-19",1.4819,1.4819,1.4149,1.4149,91900.0],["2003-05-20",1.4223,1.4298,1.3851,1.4,53500.0],["2003-05-21",1.3851,1.4521,1.3776,1.4,83700.0],["2003-05-22",1.4,1.4446,1.3553,1.4,154600.0],["2003-05-23",1.4,1.4968,1.3627,1.4521,269200.0],["2003-05-27",1.4521,1.6383,1.4149,1.5787,518400.0],["2003-05-28",1.5861,1.6308,1.534,1.5861,188600.0],["2003-05-29",1.5861,1.6085,1.534,1.5489,118200.0],["2003-05-30",1.6234,1.6308,1.5712,1.5936,162300.0],["2003-06-02",1.6383,1.7946,1.5861,1.6606,391600.0],["2003-06-03",1.5861,1.7127,1.5712,1.6531,142200.0],["2003-06-04",1.5638,1.8244,1.5638,1.7127,277500.0],["2003-06-05",1.7723,1.7872,1.6755,1.7425,108600.0],["2003-06-06",1.75,1.8617,1.7127,1.7425,178900.0],["2003-06-09",1.7946,1.7946,1.6755,1.7723,171100.0],["2003-06-10",1.7872,1.8542,1.7276,1.8319,161600.0],["2003-06-11",1.7946,1.8989,1.7797,1.884,291100.0],["2003-06-12",1.8617,1.9287,1.8393,1.8765,307100.0],["2003-06-13",1.8468,1.8691,1.7723,1.817,220100.0],["2003-06-16",1.75,1.8617,1.6755,1.7872,203900.0],["2003-06-17",1.8393,1.8393,1.7127,1.7574,149600.0],["2003-06-18",1.7351,1.7351,1.5861,1.6755,235900.0],["2003-06-19",1.5638,1.6755,1.5638,1.6755,185200.0],["2003-06-20",1.601,1.7127,1.5638,1.6904,204200.0],["2003-06-23",1.75,1.75,1.6159,1.6978,182400.0],["2003-06-24",1.6531,1.7127,1.5638,1.6308,106500.0],["2003-06-25",1.6234,1.6904,1.6234,1.6383,98800.0],["2003-06-26",1.7053,1.7276,1.6159,1.6606,103500.0],["2003-06-27",1.6978,1.7276,1.5489,1.5787,170400.0],["2003-06-30",1.5638,1.7053,1.4149,1.5266,1821200.0],["2003-07-01",1.5563,1.6383,1.5266,1.601,459600.0],["2003-07-02",1.601,1.7425,1.601,1.7202,448800.0],["2003-07-03",1.6085,1.75,1.534,1.7276,88900.0],["2003-07-07",1.7351,1.7797,1.6308,1.6829,254600.0],["2003-07-08",1.7127,1.8989,1.7127,1.7351,345600.0],["2003-07-09",1.7872,1.9361,1.7797,1.9212,333800.0],["2003-07-10",1.8617,1.9436,1.8095,1.8765,268000.0],["2003-07-11",1.7574,1.8989,1.7574,1.8691,93500.0],["2003-07-14",1.8393,1.951,1.8393,1.9287,207800.0],["2003-07-15",1.9361,2.0851,1.8691,2.0627,328100.0],["2003-07-16",2.0255,2.0851,1.8989,1.9659,253400.0],["2003-07-17",1.9063,2.0031,1.8765,1.9734,218300.0],["2003-07-18",1.8989,2.0031,1.8989,1.9734,149800.0],["2003-07-21",2.0031,2.0031,1.8617,1.9063,110800.0],["2003-07-22",1.9882,2.0106,1.8989,1.9734,471900.0],["2003-07-23",1.9287,2.018,1.9287,2.0106,82100.0],["2003-07-24",2.018,2.0851,2.0106,2.0255,250800.0],["2003-07-25",2.0255,2.0255,1.951,1.9659,80300.0],["2003-07-28",1.951,2.0106,1.9436,1.9734,160000.0],["2003-07-29",1.9436,2.1968,1.9436,2.1297,289600.0],["2003-07-30",2.2042,2.3457,1.9734,2.2191,961700.0],["2003-07-31",2.2265,2.4946,2.0478,2.4276,341100.0],["2003-08-01",2.018,2.4574,2.0106,2.3755,247100.0],["2003-08-04",2.3457,2.4202,2.1521,2.3606,79800.0],["2003-08-05",2.435,2.435,2.2489,2.2712,166800.0],["2003-08-06",2.2414,2.3457,2.2414,2.3457,42600.0],["2003-08-07",2.3829,2.3829,2.1595,2.1595,62800.0],["2003-08-08",2.1372,2.2712,2.1372,2.234,56800.0],["2003-08-11",2.234,2.3829,2.2116,2.368,79700.0],["2003-08-12",2.2936,2.5691,2.2936,2.5542,406100.0],["2003-08-13",2.5914,2.6808,2.4797,2.517,301500.0],["2003-08-14",2.5319,2.5319,2.4723,2.5021,82600.0],["2003-08-15",2.4946,2.4946,2.4574,2.4797,16700.0],["2003-08-18",2.4574,2.4872,2.301,2.3829,150700.0],["2003-08-19",2.3829,2.4648,2.2712,2.2861,268500.0],["2003-08-20",2.3382,2.3606,2.2563,2.3308,100600.0],["2003-08-21",2.3382,2.4276,2.3233,2.368,63200.0],["2003-08-22",2.3159,2.4574,2.3159,2.3829,83500.0],["2003-08-25",2.4202,2.4499,2.3457,2.3829,101300.0],["2003-08-26",2.3308,2.4574,2.3308,2.4276,27100.0],["2003-08-27",2.3904,2.4425,2.3829,2.3829,24700.0],["2003-08-28",2.3829,2.4723,2.3829,2.4202,63000.0],["2003-08-29",2.4574,2.6063,2.4574,2.6063,79000.0],["2003-09-02",2.6063,2.785,2.5244,2.718,252500.0],["2003-09-03",2.718,2.8297,2.6138,2.7255,218100.0],["2003-09-04",2.6733,2.8297,2.6212,2.7478,190400.0],["2003-09-05",2.7999,2.9414,2.7776,2.8669,160400.0],["2003-09-08",2.9489,2.9786,2.7925,2.8372,107500.0],["2003-09-09",2.8223,2.8297,2.718,2.7404,98000.0],["2003-09-10",2.7478,2.8967,2.7404,2.8297,164300.0],["2003-09-11",2.7999,2.9786,2.7999,2.9042,109700.0],["2003-09-12",2.9042,3.001,2.8297,2.9786,179000.0],["2003-09-15",3.001,3.001,2.9042,2.934,177200.0],["2003-09-16",2.9265,2.9786,2.9042,2.9786,53000.0],["2003-09-17",2.7701,2.9563,2.7329,2.9414,24900.0],["2003-09-18",2.9414,2.9861,2.8669,2.8818,61500.0],["2003-09-19",2.8446,2.8744,2.8297,2.8297,22200.0],["2003-09-22",2.7999,2.8595,2.6808,2.718,80600.0],["2003-09-23",2.7552,2.8521,2.6808,2.7552,63200.0],["2003-09-24",2.8446,2.8446,2.6957,2.7031,59900.0],["2003-09-25",2.7106,2.7106,2.5467,2.5691,87700.0],["2003-09-26",2.5691,2.5691,2.4574,2.5095,80400.0],["2003-09-29",2.4574,2.6436,2.4574,2.4946,38900.0],["2003-09-30",2.5021,2.5319,2.3531,2.3904,157500.0],["2003-10-01",2.3606,2.5319,2.3457,2.3531,381700.0],["2003-10-02",2.3308,2.5914,2.3085,2.584,101800.0],["2003-10-03",2.584,2.7106,2.5393,2.6436,141000.0],["2003-10-06",2.6361,2.6436,2.5393,2.5393,45600.0],["2003-10-07",2.5393,2.5393,2.435,2.4797,99200.0],["2003-10-08",2.5319,2.5319,2.3904,2.4499,81300.0],["2003-10-09",2.4872,2.4946,2.4127,2.4946,130100.0],["2003-10-10",2.5244,2.8521,2.5021,2.8521,403100.0],["2003-10-13",2.8669,2.9191,2.651,2.9042,248100.0],["2003-10-14",2.9116,3.5744,2.9042,3.351,877800.0],["2003-10-15",3.2914,3.4254,3.1276,3.3212,549400.0],["2003-10-16",3.9095,3.9169,3.4106,3.6488,577100.0],["2003-10-17",3.6488,3.6488,3.3733,3.5074,178400.0],["2003-10-20",3.5893,3.5893,3.4254,3.4403,69800.0],["2003-10-21",3.4552,3.6116,3.4552,3.5223,171600.0],["2003-10-22",3.6116,3.6191,3.3882,3.4925,108100.0],["2003-10-23",3.3882,3.4627,3.2765,3.3137,136200.0],["2003-10-24",3.2542,3.2765,3.1276,3.202,146400.0],["2003-10-27",3.2765,3.3435,3.1648,3.3137,80500.0],["2003-10-28",3.351,3.3882,3.2318,3.3882,255100.0],["2003-10-29",3.8648,3.902,3.6488,3.7605,742500.0],["2003-10-30",3.8722,4.0882,3.8052,4.0584,884700.0],["2003-10-31",4.0286,4.0659,3.8499,3.8797,599400.0],["2003-11-03",3.9244,4.2073,3.7605,4.1999,582300.0],["2003-11-04",4.0956,4.3935,3.9467,4.3637,885600.0],["2003-11-05",4.2818,4.3861,4.2073,4.252,291700.0],["2003-11-06",4.3116,4.3339,4.1627,4.2818,676100.0],["2003-11-07",4.2297,4.3414,4.0956,4.1552,248900.0],["2003-11-10",4.1627,4.2073,3.9467,4.0956,250100.0],["2003-11-11",4.0063,4.1031,3.8946,3.9467,285300.0],["2003-11-12",3.9169,4.4307,3.9169,4.3041,959800.0],["2003-11-13",4.3041,4.4158,4.1924,4.3265,465500.0],["2003-11-14",4.3563,4.3786,4.1999,4.2371,125800.0],["2003-11-17",4.185,4.3563,4.1329,4.1776,152900.0],["2003-11-18",4.1924,4.602,4.1924,4.468,1000300.0],["2003-11-19",4.4903,4.5573,4.2073,4.5573,361100.0],["2003-11-20",4.5424,4.5648,4.3712,4.4605,161200.0],["2003-11-21",4.401,4.535,4.2446,4.319,96200.0],["2003-11-24",4.3041,4.5871,4.2446,4.5499,453300.0],["2003-11-25",4.5797,4.6169,4.3637,4.535,310300.0],["2003-11-26",4.5871,4.6095,4.401,4.5424,128600.0],["2003-11-28",4.5573,4.5722,4.401,4.4531,41400.0],["2003-12-01",4.4829,4.6839,4.4307,4.5722,285900.0],["2003-12-02",4.5648,4.7212,4.468,4.669,233600.0],["2003-12-03",4.6765,4.7286,4.5648,4.5722,150300.0],["2003-12-04",4.5052,4.6244,4.468,4.4754,185300.0],["2003-12-05",4.468,4.468,3.9467,4.3637,372400.0],["2003-12-08",4.3861,4.3861,4.2222,4.2297,82000.0],["2003-12-09",4.1254,4.2446,4.0882,4.1999,130000.0],["2003-12-10",4.0659,4.2073,4.0361,4.2073,99300.0],["2003-12-11",4.0882,4.2148,3.9839,4.1924,90000.0],["2003-12-12",4.2446,4.4233,4.1403,4.3488,151700.0],["2003-12-15",4.4605,4.5424,3.9988,4.0361,228500.0],["2003-12-16",4.0956,4.1105,3.8946,4.1105,157100.0],["2003-12-17",4.1254,4.2744,4.0137,4.2446,168100.0],["2003-12-18",4.1478,4.185,4.051,4.1701,45700.0],["2003-12-19",4.1403,4.1701,3.7605,3.8052,189200.0],["2003-12-22",3.8127,4.1627,3.8127,4.1627,342200.0],["2003-12-23",4.0956,4.2818,4.0956,4.2818,127000.0],["2003-12-24",4.2818,4.5424,4.1478,4.535,181600.0],["2003-12-26",4.5275,4.6169,4.4829,4.6169,392500.0],["2003-12-29",4.6169,4.6244,4.3339,4.4307,252700.0],["2003-12-30",4.401,4.4605,4.319,4.3786,115800.0],["2003-12-31",4.319,4.3265,4.1329,4.1329,276300.0],["2004-01-02",4.1254,4.4456,4.0956,4.1627,144700.0],["2004-01-05",4.2297,4.5797,4.0956,4.5797,267900.0],["2004-01-06",4.5275,4.5797,4.468,4.5424,497800.0],["2004-01-07",4.5275,4.8626,4.4978,4.7063,661700.0],["2004-01-08",4.6839,4.7882,4.5424,4.7063,180500.0],["2004-01-09",4.6541,4.8329,4.535,4.6095,194800.0],["2004-01-12",4.5797,4.8478,4.3786,4.8403,298000.0],["2004-01-13",4.6839,4.8701,4.6095,4.7435,232100.0],["2004-01-14",4.7435,4.8775,4.5424,4.6914,145000.0],["2004-01-15",4.535,4.952,4.535,4.7212,247600.0],["2004-01-16",4.7435,5.1977,4.7063,5.1903,311800.0],["2004-01-20",5.1605,5.2126,4.9743,5.1977,170200.0],["2004-01-21",5.1084,5.2126,5.0414,5.0414,109000.0],["2004-01-22",5.0414,5.1605,4.9743,5.1084,185300.0],["2004-01-23",5.1382,5.2126,4.7733,5.1754,166800.0],["2004-01-26",5.1977,5.2052,5.0265,5.0711,71400.0],["2004-01-27",5.0637,5.1382,5.019,5.019,76500.0],["2004-01-28",5.086,5.1009,4.952,4.9892,60000.0],["2004-01-29",4.9743,4.9743,4.5797,4.9073,138300.0],["2004-01-30",4.8477,4.9818,4.7509,4.8477,55600.0],["2004-02-02",4.8626,5.0563,4.7882,5.0563,144200.0],["2004-02-03",5.0637,5.0711,4.6765,4.6765,113900.0],["2004-02-04",4.7286,4.8552,4.5722,4.6541,110100.0],["2004-02-05",4.5201,4.7435,4.3786,4.6095,78600.0],["2004-02-06",4.602,4.7956,4.5573,4.7137,90300.0],["2004-02-09",4.7137,4.9222,4.7137,4.8626,65600.0],["2004-02-10",4.8701,5.4733,4.8403,5.2201,1251800.0],["2004-02-11",4.6169,5.2871,4.5127,5.168,701600.0],["2004-02-12",5.1531,5.3467,5.1382,5.1382,450300.0],["2004-02-13",5.1456,5.2052,5.0339,5.0637,95600.0],["2004-02-17",5.0488,5.2722,5.0488,5.2424,114000.0],["2004-02-18",5.2052,5.4137,5.0637,5.3988,253300.0],["2004-02-19",5.4062,5.4062,5.2424,5.2945,179800.0],["2004-02-20",5.3988,5.4509,5.2201,5.3616,191700.0],["2004-02-23",5.4956,5.4956,5.2424,5.3243,308300.0],["2004-02-24",5.3094,5.3243,5.1009,5.2797,1000100.0],["2004-02-25",5.2201,5.9052,5.2201,5.7265,1151400.0],["2004-02-26",5.7637,5.7711,5.4137,5.5105,245200.0],["2004-02-27",5.6445,5.7413,5.5403,5.6818,214700.0],["2004-03-01",5.6148,5.6818,5.4137,5.5105,239300.0],["2004-03-02",5.5105,5.5105,5.3243,5.436,222700.0],["2004-03-03",5.4584,5.6148,5.3318,5.5179,116300.0],["2004-03-04",5.5477,5.652,5.436,5.585,351000.0],["2004-03-05",5.5775,5.853,5.5179,5.7413,245200.0],["2004-03-08",5.7488,5.9424,5.6967,5.6967,166200.0],["2004-03-09",5.5775,5.7339,5.369,5.5403,108100.0],["2004-03-10",5.4509,5.7488,5.2424,5.2648,283200.0],["2004-03-11",5.2871,5.4956,5.1754,5.436,200800.0],["2004-03-12",5.3318,5.4733,5.235,5.4137,105600.0],["2004-03-15",5.4509,5.5626,5.2201,5.4584,175000.0],["2004-03-16",5.4435,5.6818,5.3988,5.4509,171400.0],["2004-03-17",5.5179,5.6371,5.4435,5.5254,394600.0],["2004-03-18",5.436,5.6148,5.4211,5.5999,86300.0],["2004-03-19",5.5477,5.585,5.4211,5.5105,227400.0],["2004-03-22",5.4062,5.6222,5.3914,5.436,339200.0],["2004-03-23",5.4062,5.4286,5.2797,5.2871,585900.0],["2004-03-24",5.168,5.436,5.1456,5.3616,262200.0],["2004-03-25",5.3839,5.585,5.3765,5.5328,120100.0],["2004-03-26",5.5626,5.5775,5.4286,5.5477,103800.0],["2004-03-29",5.5403,5.8977,5.5105,5.8456,564500.0],["2004-03-30",5.853,5.8903,5.6967,5.8009,362100.0],["2004-03-31",5.7339,5.7786,5.6967,5.7488,248700.0],["2004-04-01",5.7339,5.7786,5.6073,5.7041,270200.0],["2004-04-02",5.6594,6.0988,5.652,5.9722,1411700.0],["2004-04-05",6.1137,6.2924,5.8456,5.8605,1719900.0],["2004-04-06",6.0243,6.0318,5.5328,5.6743,749100.0],["2004-04-07",5.6594,6.0169,5.5477,5.9499,451700.0],["2004-04-08",5.9647,6.1062,5.7116,5.7786,199400.0],["2004-04-12",5.7711,5.9052,5.6594,5.8158,142600.0],["2004-04-13",5.7711,5.8903,5.6148,5.7711,242300.0],["2004-04-14",5.6148,5.8009,5.4733,5.4733,279900.0],["2004-04-15",5.4658,5.5403,4.8775,5.1158,1020100.0],["2004-04-16",5.1084,5.3392,5.0414,5.2275,435100.0],["2004-04-19",5.2275,5.3988,5.1307,5.3169,184500.0],["2004-04-20",5.3914,5.3988,5.1158,5.1307,443800.0],["2004-04-21",5.1531,5.302,5.1531,5.2201,424800.0],["2004-04-22",5.2573,5.3169,5.2052,5.2499,255900.0],["2004-04-23",5.3243,5.3839,5.2797,5.3318,122300.0],["2004-04-26",5.3318,5.3988,5.2797,5.2871,317700.0],["2004-04-27",5.2871,5.3988,5.2722,5.3988,252700.0],["2004-04-28",5.4807,5.8009,5.3541,5.3616,482000.0],["2004-04-29",5.4882,5.585,5.2499,5.3765,288700.0],["2004-04-30",5.369,5.4956,5.3169,5.3988,250200.0],["2004-05-03",5.436,5.5105,5.3616,5.3914,306400.0],["2004-05-04",5.4137,5.4435,5.3318,5.4211,245700.0],["2004-05-05",5.436,5.436,5.3616,5.3988,148800.0],["2004-05-06",5.3914,5.4733,5.3541,5.436,124800.0],["2004-05-07",5.3988,5.4435,5.1754,5.1754,159800.0],["2004-05-10",5.1233,5.2648,5.0414,5.1084,210600.0],["2004-05-11",5.0711,5.235,5.0711,5.1754,149500.0],["2004-05-12",5.2052,5.2871,4.8105,5.0637,337200.0],["2004-05-13",4.9892,5.0339,4.8924,4.952,113000.0],["2004-05-14",4.9892,5.0116,4.7509,4.8403,324800.0],["2004-05-17",4.8329,4.8329,4.5573,4.602,364700.0],["2004-05-18",4.5871,4.7584,4.5797,4.6095,281600.0],["2004-05-19",4.6765,4.6914,4.3935,4.3935,316800.0],["2004-05-20",4.3563,5.1307,4.319,4.8775,527200.0],["2004-05-21",4.7509,5.0041,4.6914,4.9967,112400.0],["2004-05-24",5.0116,5.2722,4.8701,5.1605,130000.0],["2004-05-25",5.1828,5.1828,5.0116,5.0414,80100.0],["2004-05-26",5.0041,5.1158,4.9148,4.9148,211600.0],["2004-05-27",4.9148,5.0339,4.669,4.7435,239300.0],["2004-05-28",4.6914,4.8329,4.6318,4.7733,80200.0],["2004-06-01",4.6541,4.8477,4.6318,4.6616,119700.0],["2004-06-02",4.7286,4.9073,4.5573,4.8403,187700.0],["2004-06-03",4.7361,4.7882,4.5946,4.6541,84800.0],["2004-06-04",4.6244,4.7584,4.602,4.6318,114300.0],["2004-06-07",4.6318,4.7286,4.602,4.6541,120500.0],["2004-06-08",4.669,4.6988,4.4754,4.5648,95700.0],["2004-06-09",4.5573,4.5573,4.4158,4.4307,204000.0],["2004-06-10",4.4605,4.5722,4.4456,4.5052,183700.0],["2004-06-14",4.468,4.602,4.468,4.4829,75200.0],["2004-06-15",4.4903,4.6169,4.4754,4.5722,101100.0],["2004-06-16",4.6318,4.7435,4.5424,4.6914,138600.0],["2004-06-17",4.6244,4.7807,4.5275,4.7137,134500.0],["2004-06-18",4.7509,4.7509,4.5275,4.5871,136200.0],["2004-06-21",4.5424,4.7509,4.5424,4.6541,92300.0],["2004-06-22",4.5797,4.9669,4.5797,4.9669,176700.0],["2004-06-23",4.8626,4.9743,4.7286,4.7733,239000.0],["2004-06-24",4.6765,4.7882,4.4829,4.4829,236100.0],["2004-06-25",4.4978,4.7286,3.1425,4.4158,2610600.0],["2004-06-28",4.5052,4.5797,4.2222,4.3265,492700.0],["2004-06-29",4.2818,4.4754,4.2446,4.3414,240000.0],["2004-06-30",4.3637,4.4158,4.2669,4.2669,204400.0],["2004-07-01",4.2297,4.319,4.0956,4.1701,122500.0],["2004-07-02",4.252,4.3116,4.1329,4.2967,109800.0],["2004-07-06",4.4084,4.4233,4.0956,4.1776,163900.0],["2004-07-07",4.2073,4.2446,3.9244,3.9244,142200.0],["2004-07-08",3.8871,3.9542,3.7903,3.8797,275200.0],["2004-07-09",3.7903,3.9765,3.7903,3.9244,107500.0],["2004-07-12",3.8871,4.1478,3.8052,4.1254,154700.0],["2004-07-13",3.9988,4.1627,3.8425,3.8499,105800.0],["2004-07-14",3.7978,3.8797,3.6488,3.7233,169100.0],["2004-07-15",3.7903,3.7903,3.6563,3.6861,165000.0],["2004-07-16",3.7382,3.768,3.6414,3.7233,366700.0],["2004-07-19",3.6861,3.7531,3.485,3.4999,228400.0],["2004-07-20",3.6712,3.835,3.4999,3.835,149800.0],["2004-07-21",3.8946,3.969,3.701,3.7233,145700.0],["2004-07-22",3.701,3.7605,3.5818,3.6488,266300.0],["2004-07-23",3.7382,3.7382,3.4627,3.4999,127400.0],["2004-07-26",3.4999,3.5148,3.2542,3.2542,182100.0],["2004-07-27",3.3137,3.5744,3.2467,3.4627,210000.0],["2004-07-28",3.418,3.4999,3.0531,3.2616,636500.0],["2004-07-29",3.3286,3.3286,3.1723,3.202,370300.0],["2004-07-30",3.2914,3.5074,3.2095,3.4552,197400.0],["2004-08-02",3.3137,3.3808,3.284,3.284,177500.0],["2004-08-03",3.284,3.2914,3.068,3.1499,161300.0],["2004-08-04",3.0531,3.1499,2.9042,3.1052,181900.0],["2004-08-05",3.0531,3.1127,2.934,2.9712,73800.0],["2004-08-06",2.9712,3.1499,2.8818,3.0829,156700.0],["2004-08-09",3.1052,3.1052,2.9786,3.0233,104300.0],["2004-08-10",3.0531,3.2393,3.0084,3.2318,55200.0],["2004-08-11",3.1276,3.2095,3.0233,3.1499,92100.0],["2004-08-12",3.0903,3.2169,3.0531,3.1201,93000.0],["2004-08-13",3.2095,3.284,3.1201,3.2691,44200.0],["2004-08-16",3.2914,3.418,3.1648,3.1946,49000.0],["2004-08-17",3.2765,3.3063,3.1425,3.1872,43600.0],["2004-08-18",3.1425,3.5223,3.1201,3.5223,85700.0],["2004-08-19",3.5371,3.5371,3.1872,3.1872,42000.0],["2004-08-20",3.1946,3.4999,3.1499,3.485,76900.0],["2004-08-23",3.485,3.5967,3.135,3.284,106700.0],["2004-08-24",3.351,3.3882,3.2244,3.284,113400.0],["2004-08-25",3.2914,3.351,3.2467,3.2989,60200.0],["2004-08-26",3.3137,3.3882,3.1797,3.2989,172900.0],["2004-08-27",3.3435,3.6712,3.3063,3.6488,367000.0],["2004-08-30",3.5893,3.9244,3.5744,3.8425,230400.0],["2004-08-31",3.8127,4.2818,3.8052,4.2073,747300.0],["2004-09-01",4.1924,4.6541,4.0584,4.2371,218300.0],["2004-09-02",4.1701,4.3712,4.118,4.3339,167700.0],["2004-09-03",4.3712,4.3935,4.2222,4.319,105500.0],["2004-09-07",4.319,4.3935,4.1701,4.2595,174500.0],["2004-09-08",4.185,4.3041,4.1105,4.1105,98300.0],["2004-09-09",4.1999,4.401,4.1701,4.319,296100.0],["2004-09-10",4.2446,4.7286,4.2371,4.669,370400.0],["2004-09-13",4.6541,4.6839,4.4307,4.5127,272200.0],["2004-09-14",4.535,4.5499,4.3488,4.5499,136900.0],["2004-09-15",4.5722,4.5722,4.401,4.468,99100.0],["2004-09-16",4.4233,4.4829,4.3935,4.468,91700.0],["2004-09-17",4.4978,4.6914,4.3712,4.4084,235000.0],["2004-09-20",4.3935,4.4978,4.252,4.3861,48800.0],["2004-09-21",4.4531,4.4605,4.3116,4.3712,209100.0],["2004-09-22",4.3563,4.3786,4.1701,4.2371,178400.0],["2004-09-23",4.2893,4.3935,4.118,4.2297,96300.0],["2004-09-24",4.1999,4.3041,4.1999,4.2446,214400.0],["2004-09-27",4.1478,4.1627,3.9467,3.9988,113300.0],["2004-09-28",4.051,4.0659,3.9393,4.0137,83900.0],["2004-09-29",3.9839,4.0435,3.8797,4.0361,183900.0],["2004-09-30",3.9616,4.0956,3.8797,3.9839,60700.0],["2004-10-01",4.0584,4.2371,3.9393,3.9839,161900.0],["2004-10-04",3.9914,4.0882,3.9095,3.9542,149200.0],["2004-10-05",3.9467,4.0137,3.9095,3.9393,103100.0],["2004-10-06",3.9691,4.0212,3.9095,3.9467,107700.0],["2004-10-07",3.9467,3.9988,3.7159,3.9393,95600.0],["2004-10-08",3.8871,3.969,3.6563,3.7531,120300.0],["2004-10-11",3.7531,3.7531,3.6414,3.6861,122300.0],["2004-10-12",3.6414,3.8127,3.5595,3.6861,58100.0],["2004-10-13",3.7903,3.8276,3.5371,3.6414,698300.0],["2004-10-14",3.5371,3.6488,3.4552,3.5223,191900.0],["2004-10-15",3.5595,3.7605,3.5223,3.701,111700.0],["2004-10-18",3.6563,3.7978,3.6116,3.7605,53600.0],["2004-10-19",3.7978,3.8052,3.5744,3.6191,82100.0],["2004-10-20",3.5223,3.6861,3.5223,3.6861,40400.0],["2004-10-21",3.6861,3.7159,3.5446,3.7084,161500.0],["2004-10-22",3.6637,3.7308,3.5223,3.5223,104400.0],["2004-10-25",3.5371,3.7233,3.5297,3.7233,154300.0],["2004-10-26",3.7457,3.7457,3.4776,3.5074,144800.0],["2004-10-27",2.9786,3.0903,2.6138,3.0903,2112800.0],["2004-10-28",2.9712,3.135,2.8967,2.9712,1261100.0],["2004-10-29",2.9414,3.0457,2.9116,2.9935,1223800.0],["2004-11-01",3.0531,3.0903,2.9191,2.9638,108400.0],["2004-11-02",3.001,3.0829,2.9712,3.0382,223300.0],["2004-11-03",3.0531,3.0755,2.9563,3.068,639500.0],["2004-11-04",2.9861,3.1648,2.9861,3.1127,180000.0],["2004-11-05",3.2169,3.3435,2.9786,3.3361,597600.0],["2004-11-08",3.3286,3.4106,3.2467,3.284,180300.0],["2004-11-09",3.3137,3.3361,3.1797,3.3137,164700.0],["2004-11-10",3.2691,3.3361,3.1946,3.2691,90100.0],["2004-11-11",3.3137,3.3137,3.2467,3.2914,72900.0],["2004-11-12",3.284,3.3212,3.2393,3.3212,61200.0],["2004-11-15",3.2765,3.3659,3.2765,3.351,189800.0],["2004-11-16",3.3659,3.4925,3.3212,3.3957,248600.0],["2004-11-17",3.4999,3.5371,3.3361,3.4627,242400.0],["2004-11-18",3.3659,3.4701,3.351,3.4403,67500.0],["2004-11-19",3.3584,3.4701,3.3361,3.3584,95200.0],["2004-11-22",3.3137,3.4478,3.3137,3.3584,95400.0],["2004-11-23",3.4329,3.4627,3.3435,3.4254,248300.0],["2004-11-24",3.4776,3.4776,3.3584,3.3808,55700.0],["2004-11-26",3.3584,3.4552,3.3584,3.4106,10700.0],["2004-11-29",3.351,3.4999,3.351,3.4478,66700.0],["2004-11-30",3.3882,3.418,3.351,3.3584,73700.0],["2004-12-01",3.3882,3.6191,3.351,3.5371,96200.0],["2004-12-02",3.4478,3.634,3.4329,3.4478,64700.0],["2004-12-03",3.4254,3.4999,3.3137,3.3137,128900.0],["2004-12-06",3.3063,3.4925,3.3063,3.3212,107600.0],["2004-12-07",3.3584,3.3808,3.3063,3.3063,112900.0],["2004-12-08",3.3957,3.485,3.3361,3.4776,92000.0],["2004-12-09",3.351,3.4254,3.3063,3.3733,61100.0],["2004-12-10",3.4106,3.485,3.3435,3.4478,60600.0],["2004-12-13",3.4999,3.4999,3.3882,3.4254,83300.0],["2004-12-14",3.485,3.4999,3.418,3.4552,86800.0],["2004-12-15",3.4999,3.4999,3.3882,3.4254,100300.0],["2004-12-16",3.3584,3.3957,3.2691,3.2691,149200.0],["2004-12-17",3.3212,3.3733,3.2914,3.351,99000.0],["2004-12-20",3.2691,3.4999,3.2616,3.4925,165700.0],["2004-12-21",3.4403,3.4999,3.3882,3.4627,124000.0],["2004-12-22",3.3957,3.5148,3.351,3.351,126900.0],["2004-12-23",3.5074,3.5074,3.3584,3.4776,74800.0],["2004-12-27",3.3584,3.485,3.3361,3.4403,48400.0],["2004-12-28",3.4403,3.5669,3.4403,3.5446,144800.0],["2004-12-29",3.4403,3.5297,3.4403,3.4999,54100.0],["2004-12-30",3.5074,3.5297,3.4999,3.5223,133500.0],["2004-12-31",3.5148,3.5223,3.4701,3.4701,89600.0],["2005-01-03",3.4403,3.5371,3.418,3.4627,99300.0],["2005-01-04",3.5371,3.5446,3.3584,3.4627,201000.0],["2005-01-05",3.3584,3.4627,3.351,3.4106,126600.0],["2005-01-06",3.3659,3.5744,3.3659,3.5371,123900.0],["2005-01-07",3.4999,3.6488,3.4254,3.5744,137900.0],["2005-01-10",3.5744,3.6488,3.5297,3.552,165700.0],["2005-01-11",3.5148,3.7233,3.3808,3.4254,120000.0],["2005-01-12",3.4999,3.5074,3.4254,3.5074,267700.0],["2005-01-13",3.5669,3.5669,3.351,3.3659,96900.0],["2005-01-14",3.3659,3.4403,3.351,3.3584,31400.0],["2005-01-18",3.3584,3.5074,3.351,3.4627,47500.0],["2005-01-19",3.3733,3.5223,3.3286,3.3659,55300.0],["2005-01-20",3.3659,3.4031,3.3063,3.351,65800.0],["2005-01-21",3.3584,3.4106,3.351,3.3584,70200.0],["2005-01-24",3.3882,3.4478,3.3435,3.3435,56800.0],["2005-01-25",3.418,3.4478,3.3584,3.4106,41300.0],["2005-01-26",3.351,3.418,3.351,3.4106,53100.0],["2005-01-27",3.3286,3.4552,3.3286,3.4403,32600.0],["2005-01-28",3.4031,3.4031,3.351,3.351,60400.0],["2005-01-31",3.4254,3.485,3.4254,3.4627,31400.0],["2005-02-01",3.4106,3.4776,3.3957,3.4701,63100.0],["2005-02-02",3.4552,3.4701,3.3957,3.4627,88800.0],["2005-02-03",3.3733,3.3957,3.3435,3.3584,646000.0],["2005-02-04",3.3212,3.4701,3.2765,3.4701,535300.0],["2005-02-07",3.4776,3.485,3.3584,3.3584,96100.0],["2005-02-08",3.2765,3.418,3.1127,3.2765,300800.0],["2005-02-09",3.1797,3.2318,2.8669,3.0233,1397300.0],["2005-02-10",2.9935,3.1648,2.9935,3.1276,147700.0],["2005-02-11",3.0606,3.2691,3.0233,3.2169,65500.0],["2005-02-14",3.135,3.2169,3.068,3.1872,52800.0],["2005-02-15",3.2169,3.2318,3.0606,3.1574,154000.0],["2005-02-16",3.0903,3.2318,3.0903,3.1797,56600.0],["2005-02-17",3.1425,3.2616,3.1052,3.135,55000.0],["2005-02-18",3.1201,3.1201,3.0457,3.0755,48000.0],["2005-02-22",3.0159,3.0755,2.9786,3.0084,103400.0],["2005-02-23",2.9861,3.1276,2.9861,3.0531,60700.0],["2005-02-24",3.0903,3.135,2.9861,3.135,80400.0],["2005-02-25",3.0903,3.1648,3.0606,3.0903,90500.0],["2005-02-28",3.0903,3.1872,3.001,3.1872,166800.0],["2005-03-01",3.1946,3.1946,3.0755,3.1201,112300.0],["2005-03-02",3.0903,3.1052,2.9861,3.0159,96600.0],["2005-03-03",3.0382,3.0606,2.9414,2.9638,282300.0],["2005-03-04",3.0382,3.0457,2.9563,2.9786,64600.0],["2005-03-07",2.9786,2.9786,2.8669,2.8967,199400.0],["2005-03-08",2.8744,2.9638,2.7627,2.7999,1185100.0],["2005-03-09",2.7999,2.9638,2.7925,2.9638,135200.0],["2005-03-10",2.9712,3.0457,2.9116,3.001,173200.0],["2005-03-11",3.0233,3.0233,2.8818,2.9414,106000.0],["2005-03-14",2.9414,2.9414,2.8297,2.8446,152300.0],["2005-03-15",2.8595,2.9042,2.7627,2.8297,78100.0],["2005-03-16",2.7999,2.8595,2.7552,2.8521,98000.0],["2005-03-17",2.8669,2.934,2.8148,2.9191,225000.0],["2005-03-18",2.9265,2.9414,2.8669,2.9116,262400.0],["2005-03-21",2.8893,3.001,2.8297,2.9935,74800.0],["2005-03-22",2.9786,3.1499,2.9712,3.0829,157500.0],["2005-03-23",3.0606,3.1499,3.0606,3.1052,81300.0],["2005-03-24",3.1276,3.202,3.0829,3.1425,39500.0],["2005-03-28",3.135,3.202,3.1052,3.1648,121800.0],["2005-03-29",3.1201,3.202,2.9861,3.001,99800.0],["2005-03-30",2.9861,3.1648,2.9861,3.1499,90900.0],["2005-03-31",3.1201,3.135,2.9861,3.0755,106800.0],["2005-04-01",3.1276,3.1276,2.8967,2.9712,96100.0],["2005-04-04",2.934,3.0755,2.934,3.0382,89700.0],["2005-04-05",3.0084,3.0829,2.9935,3.0159,94700.0],["2005-04-06",3.0606,3.0755,2.9414,3.0159,94700.0],["2005-04-07",3.0084,3.0755,2.9712,3.0159,53000.0],["2005-04-08",2.9935,3.0159,2.8818,2.9638,94600.0],["2005-04-11",2.9042,3.0159,2.8521,2.9265,118200.0],["2005-04-12",2.8893,2.9638,2.8372,2.8669,99000.0],["2005-04-13",2.8669,2.9414,2.8372,2.8372,60800.0],["2005-04-14",2.8669,2.8967,2.6733,2.6882,114000.0],["2005-04-15",2.6882,2.7255,2.4872,2.5244,151600.0],["2005-04-18",2.4797,2.6733,2.3085,2.6138,171100.0],["2005-04-19",2.6584,2.785,2.5542,2.785,246500.0],["2005-04-20",2.6808,2.8818,2.6436,2.785,200700.0],["2005-04-21",2.785,2.9042,2.7552,2.8297,144500.0],["2005-04-22",2.8446,2.8446,2.6287,2.6361,82100.0],["2005-04-25",2.6808,2.6808,2.6287,2.6733,29000.0],["2005-04-26",2.6436,2.6733,2.4723,2.4946,53400.0],["2005-04-27",2.4723,2.5244,2.4723,2.5244,81000.0],["2005-04-28",2.4946,2.5244,2.4946,2.5095,73500.0],["2005-04-29",2.5021,2.5244,2.3755,2.5095,193200.0],["2005-05-02",2.5319,2.5765,2.4053,2.5765,42200.0],["2005-05-03",2.5319,2.6659,2.5244,2.5989,138900.0],["2005-05-04",2.5914,2.6882,2.5914,2.6584,60800.0],["2005-05-05",2.5914,2.8297,2.5542,2.8297,205600.0],["2005-05-06",2.8818,2.9489,2.6584,2.7031,53800.0],["2005-05-09",2.7255,2.9563,2.6435,2.8744,67700.0],["2005-05-10",2.9563,2.9786,2.6733,2.8148,104800.0],["2005-05-11",2.8521,2.8967,2.718,2.8521,112600.0],["2005-05-12",2.7999,2.934,2.7999,2.8223,78000.0],["2005-05-13",2.8446,2.8446,2.718,2.8372,92700.0],["2005-05-16",2.8074,2.9786,2.785,2.9712,133800.0],["2005-05-17",2.9116,2.9861,2.9042,2.9786,82800.0],["2005-05-18",3.0159,3.0457,2.8967,2.9638,160600.0],["2005-05-19",2.9414,3.0606,2.9116,3.0531,135200.0],["2005-05-20",3.068,3.068,2.9563,2.9638,50100.0],["2005-05-23",3.001,3.001,2.9116,2.9414,56400.0],["2005-05-24",2.9638,2.9638,2.9042,2.9116,84900.0],["2005-05-25",2.9042,2.934,2.8223,2.9116,76700.0],["2005-05-26",2.9563,2.9638,2.8818,2.9489,75000.0],["2005-05-27",2.934,2.9638,2.8446,2.9414,58900.0],["2005-05-31",2.934,3.0531,2.934,2.9489,276000.0],["2005-06-01",2.9786,3.0531,2.9042,3.0531,184500.0],["2005-06-02",2.9786,3.1276,2.9042,3.068,155500.0],["2005-06-03",3.0829,3.0903,2.9265,2.9265,55300.0],["2005-06-06",2.9191,3.0233,2.8967,2.9042,52200.0],["2005-06-07",2.9191,3.001,2.8818,2.8818,90800.0],["2005-06-08",2.8595,2.8744,2.6584,2.8595,177900.0],["2005-06-09",2.8744,2.8818,2.7627,2.8372,156500.0],["2005-06-10",2.8521,2.8669,2.7627,2.7999,58300.0],["2005-06-13",2.7329,2.8669,2.6063,2.6733,131200.0],["2005-06-14",2.6584,2.785,2.6361,2.7478,68600.0],["2005-06-15",2.7925,2.8744,2.718,2.7776,211400.0],["2005-06-16",2.7776,2.8297,2.7329,2.785,58300.0],["2005-06-17",2.8297,2.8372,2.7106,2.7404,163300.0],["2005-06-20",2.7329,2.8372,2.6733,2.6733,80500.0],["2005-06-21",2.6882,2.7925,2.6882,2.7329,86900.0],["2005-06-22",2.7701,2.8148,2.4276,2.5616,189500.0],["2005-06-23",2.6138,2.6212,2.4797,2.5319,192100.0],["2005-06-24",2.4946,2.6808,2.4723,2.5691,1795900.0],["2005-06-27",2.5467,2.718,2.5021,2.5467,221500.0],["2005-06-28",2.5616,2.6733,2.5244,2.6659,137000.0],["2005-06-29",2.6584,2.7478,2.5914,2.718,99200.0],["2005-06-30",2.7255,2.7627,2.6138,2.6436,63800.0],["2005-07-01",2.7776,2.785,2.6808,2.6808,61500.0],["2005-07-05",2.6733,2.8446,2.651,2.7925,189100.0],["2005-07-06",2.7776,2.9638,2.7106,2.8967,66700.0],["2005-07-07",2.8744,3.0084,2.8521,2.9265,67700.0],["2005-07-08",2.9935,3.0233,2.8893,3.0159,32800.0],["2005-07-11",3.0531,3.3137,3.0531,3.1499,258800.0],["2005-07-12",3.1499,3.1499,2.9861,3.0531,153300.0],["2005-07-13",3.001,3.0382,2.9786,3.001,63800.0],["2005-07-14",3.001,3.0755,2.9861,3.0233,120300.0],["2005-07-15",3.001,3.1052,2.9638,3.068,45000.0],["2005-07-18",3.001,3.0829,2.9489,3.0457,77000.0],["2005-07-19",3.001,3.3137,3.001,3.1425,246600.0],["2005-07-20",3.1201,3.1648,3.0978,3.1127,126500.0],["2005-07-21",3.1201,3.1425,3.0382,3.0978,78800.0],["2005-07-22",3.0382,3.135,3.001,3.0531,108600.0],["2005-07-25",3.0159,3.2095,3.0159,3.1276,175200.0],["2005-07-26",3.1723,3.3361,3.0829,3.0829,111000.0],["2005-07-27",3.1946,3.2393,3.0755,3.1052,68100.0],["2005-07-28",3.0606,3.1797,3.0606,3.1052,64300.0],["2005-07-29",3.1127,3.1872,3.0829,3.1201,76600.0],["2005-08-01",3.0457,3.1797,3.0457,3.1797,87100.0],["2005-08-02",3.1648,3.1723,2.9042,3.1648,203700.0],["2005-08-03",3.3584,3.4403,3.2765,3.3063,927500.0],["2005-08-04",3.2914,3.3733,3.2765,3.2914,54800.0],["2005-08-05",3.3361,3.3957,3.2765,3.3286,102300.0],["2005-08-08",3.2914,3.3957,3.1201,3.2467,283200.0],["2005-08-09",3.2095,3.2616,3.1127,3.1127,267900.0],["2005-08-10",3.1201,3.2616,3.1127,3.1127,190300.0],["2005-08-11",3.1127,3.202,3.1052,3.202,40500.0],["2005-08-12",3.1723,3.1946,3.0755,3.0829,59700.0],["2005-08-15",3.0903,3.1499,2.9712,3.1052,108500.0],["2005-08-16",3.0457,3.1872,3.0233,3.0457,158000.0],["2005-08-17",3.0978,3.1946,3.0382,3.1648,119400.0],["2005-08-18",3.1574,3.1872,3.135,3.1648,69400.0],["2005-08-19",3.1276,3.2244,3.1276,3.1648,74800.0],["2005-08-22",3.1276,3.1723,3.1276,3.1574,46800.0],["2005-08-23",3.1276,3.1723,3.1276,3.1276,68300.0],["2005-08-24",3.1276,3.135,3.1052,3.1276,62600.0],["2005-08-25",3.1276,3.1276,3.0978,3.1127,19500.0],["2005-08-26",3.1127,3.1276,3.0978,3.1052,25400.0],["2005-08-29",3.0903,3.0978,3.0159,3.0829,240400.0],["2005-08-30",3.068,3.068,3.0159,3.0308,114900.0],["2005-08-31",3.0308,3.0829,3.0084,3.0382,128900.0],["2005-09-01",3.0531,3.0531,2.9414,2.9935,64300.0],["2005-09-02",2.934,2.9786,2.9042,2.9489,184600.0],["2005-09-06",2.9563,3.001,2.9116,2.9191,28600.0],["2005-09-07",2.9042,2.9638,2.9042,2.9414,72200.0],["2005-09-08",2.934,2.9712,2.9191,2.9712,130600.0],["2005-09-09",2.9638,3.0159,2.934,2.9638,226700.0],["2005-09-12",2.9638,2.9935,2.9414,2.9786,121700.0],["2005-09-13",2.9489,3.1648,2.9489,3.0531,237700.0],["2005-09-14",3.1201,3.135,3.0755,3.0903,55100.0],["2005-09-15",3.0829,3.0978,2.9489,2.9861,164400.0],["2005-09-16",2.9786,3.0233,2.9712,2.9712,121300.0],["2005-09-19",2.9638,2.9935,2.9414,2.9563,98800.0],["2005-09-20",2.9638,3.0084,2.9489,2.9786,347000.0],["2005-09-21",2.9638,2.9786,2.9191,2.9786,52700.0],["2005-09-22",2.9712,2.9786,2.8893,2.9563,61800.0],["2005-09-23",2.9489,2.9489,2.8818,2.9116,33800.0],["2005-09-26",2.9638,2.9638,2.8893,2.9489,111100.0],["2005-09-27",2.9414,2.9712,2.9191,2.9712,109200.0],["2005-09-28",2.9489,2.9638,2.9191,2.9414,55900.0],["2005-09-29",2.934,2.9414,2.8744,2.9042,38800.0],["2005-09-30",2.9042,2.9042,2.8521,2.8967,72600.0],["2005-10-03",2.8967,2.9414,2.8521,2.9414,178800.0],["2005-10-04",2.934,2.9786,2.7925,2.934,158000.0],["2005-10-05",2.9042,2.9638,2.8372,2.9414,52000.0],["2005-10-06",2.934,2.9414,2.8744,2.9414,62700.0],["2005-10-07",2.9265,2.9786,2.9116,2.9489,63200.0],["2005-10-10",2.9712,3.0308,2.9563,2.9712,126500.0],["2005-10-11",2.9638,2.9861,2.9563,2.9712,26200.0],["2005-10-12",2.9786,2.9786,2.9414,2.9712,29700.0],["2005-10-13",2.9563,3.0159,2.9191,3.001,71100.0],["2005-10-14",3.001,3.0159,2.9414,2.9786,25500.0],["2005-10-17",2.9638,2.9638,2.8521,2.8967,54900.0],["2005-10-18",2.9265,2.9265,2.8297,2.9116,43900.0],["2005-10-19",2.8669,2.9414,2.8372,2.9042,105500.0],["2005-10-20",2.934,2.934,2.8669,2.8893,17000.0],["2005-10-21",2.8669,2.9042,2.8297,2.8818,30800.0],["2005-10-24",2.9191,2.9191,2.7999,2.8595,35300.0],["2005-10-25",2.8297,2.8669,2.7701,2.8074,37200.0],["2005-10-26",2.8669,2.8669,2.7701,2.7925,35900.0],["2005-10-27",2.8521,2.8521,2.7776,2.8223,18200.0],["2005-10-28",2.8744,2.8967,2.7999,2.8818,67200.0],["2005-10-31",2.9042,2.9042,2.8074,2.8967,43500.0],["2005-11-01",2.9042,2.9712,2.8669,2.8669,329600.0],["2005-11-02",2.8744,2.9116,2.7553,2.8818,149400.0],["2005-11-03",2.8223,2.8967,2.5989,2.6436,142800.0],["2005-11-04",2.6436,2.718,2.6436,2.651,150100.0],["2005-11-07",2.6659,2.7701,2.6212,2.7701,212300.0],["2005-11-08",2.718,2.9042,2.718,2.8818,170300.0],["2005-11-09",2.8297,2.8669,2.7999,2.8074,28900.0],["2005-11-10",2.8521,2.8521,2.7925,2.8297,15600.0],["2005-11-11",2.8297,2.8297,2.7701,2.7925,46000.0],["2005-11-14",2.7925,2.7925,2.7329,2.7478,65100.0],["2005-11-15",2.7553,2.8148,2.7553,2.8148,20100.0],["2005-11-16",2.7701,2.8595,2.7553,2.7925,24300.0],["2005-11-17",2.8148,2.8669,2.7701,2.8669,33700.0],["2005-11-18",2.8223,2.8595,2.8074,2.8595,75700.0],["2005-11-21",2.8372,2.9042,2.8148,2.8595,80100.0],["2005-11-22",2.8893,2.9414,2.8893,2.9414,57700.0],["2005-11-23",2.9042,3.0084,2.9042,2.9414,56400.0],["2005-11-25",2.9116,2.9935,2.9042,2.9786,56200.0],["2005-11-28",2.9712,3.0382,2.8297,2.9712,148700.0],["2005-11-29",2.9786,3.0308,2.9116,2.9712,68100.0],["2005-11-30",3.0233,3.1425,2.9935,3.0978,242500.0],["2005-12-01",3.1201,3.1648,3.0531,3.1276,268200.0],["2005-12-02",3.1276,3.1723,3.1201,3.1648,95000.0],["2005-12-05",3.1276,3.2318,3.1276,3.1574,140100.0],["2005-12-06",3.1276,3.2914,3.1276,3.2691,222500.0],["2005-12-07",3.284,3.3212,3.2169,3.2765,132000.0],["2005-12-08",3.2467,3.3137,3.2095,3.2691,119900.0],["2005-12-09",3.3212,3.3212,3.2393,3.3137,100600.0],["2005-12-12",3.2765,3.3882,3.2765,3.3584,103800.0],["2005-12-13",3.3882,3.4403,3.3361,3.4254,87300.0],["2005-12-14",3.418,3.5148,3.3137,3.3957,129800.0],["2005-12-15",3.4254,3.4254,3.1425,3.2914,73600.0],["2005-12-16",3.2914,3.2914,3.1648,3.2244,52400.0],["2005-12-19",3.1946,3.2616,3.1201,3.1723,70200.0],["2005-12-20",3.2393,3.2542,3.1276,3.1946,35700.0],["2005-12-21",3.1276,3.1872,3.0159,3.068,101500.0],["2005-12-22",3.0903,3.1127,2.9935,3.0606,94300.0],["2005-12-23",3.1127,3.1946,3.0159,3.1425,117600.0],["2005-12-27",3.1052,3.1946,3.0903,3.1723,182200.0],["2005-12-28",3.135,3.1574,3.1052,3.1127,42600.0],["2005-12-29",3.0829,3.1574,3.0531,3.1276,82600.0],["2005-12-30",3.0829,3.202,3.0606,3.1648,52500.0],["2006-01-03",3.1425,3.2095,3.0755,3.2095,89800.0],["2006-01-04",3.1723,3.2467,3.0531,3.1648,103100.0],["2006-01-05",3.1276,3.2691,3.1276,3.2542,82900.0],["2006-01-06",3.2095,3.3137,3.1648,3.2765,56400.0],["2006-01-09",3.2393,3.3286,3.2393,3.3063,75800.0],["2006-01-10",3.2691,3.351,3.2691,3.3063,34200.0],["2006-01-11",3.2467,3.3957,3.2467,3.3882,107200.0],["2006-01-12",3.3882,3.8127,3.3808,3.5744,268200.0],["2006-01-13",3.6191,3.6191,3.4403,3.4999,82600.0],["2006-01-17",3.4627,3.4925,3.418,3.4552,78200.0],["2006-01-18",3.3957,3.6265,3.3957,3.6116,49900.0],["2006-01-19",3.6116,3.7978,3.5446,3.7233,179800.0],["2006-01-20",3.7531,3.7903,3.5893,3.7233,179800.0],["2006-01-23",3.768,3.768,3.6488,3.7084,60800.0],["2006-01-24",3.7084,3.7233,3.701,3.7233,31100.0],["2006-01-25",3.7233,3.7531,3.6935,3.7382,47300.0],["2006-01-26",3.7531,3.7605,3.7084,3.7233,74900.0],["2006-01-27",3.7531,3.7531,3.6116,3.7159,32400.0],["2006-01-30",3.7382,3.7382,3.6712,3.7233,27500.0],["2006-01-31",3.7457,3.7457,3.6861,3.7382,180700.0],["2006-02-01",3.7605,3.9467,3.701,3.902,128900.0],["2006-02-02",3.9318,3.9765,3.7457,3.8946,92400.0],["2006-02-03",3.9244,4.0882,3.8499,3.9542,60600.0],["2006-02-06",3.969,4.051,3.969,3.9839,88500.0],["2006-02-07",4.0361,4.0361,3.9095,3.9616,131700.0],["2006-02-08",3.9616,4.0807,3.9616,4.051,96900.0],["2006-02-09",4.051,4.185,3.9467,4.0584,117500.0],["2006-02-10",4.0584,4.468,4.0361,4.319,469100.0],["2006-02-13",4.3488,4.4307,4.2073,4.2148,194800.0],["2006-02-14",4.2446,4.3935,4.2148,4.3339,128000.0],["2006-02-15",4.3637,4.5573,4.3414,4.3786,390900.0],["2006-02-16",4.4456,4.468,4.1403,4.319,319400.0],["2006-02-17",4.319,4.3637,4.2446,4.2446,272200.0],["2006-02-21",4.2073,4.319,4.0659,4.252,256600.0],["2006-02-22",4.1776,4.3041,4.0956,4.2446,206900.0],["2006-02-23",4.2744,4.3563,4.1999,4.3339,210400.0],["2006-02-24",4.319,4.4531,4.2371,4.4307,192100.0],["2006-02-27",4.3935,4.468,4.252,4.4531,279400.0],["2006-02-28",4.4158,4.6467,4.319,4.5573,608300.0],["2006-03-01",4.5871,4.6467,4.4531,4.5424,627000.0],["2006-03-02",4.4978,4.5871,4.4307,4.5573,274900.0],["2006-03-03",4.5424,4.5573,4.4531,4.4754,297600.0],["2006-03-06",4.468,4.602,4.4382,4.5871,498700.0],["2006-03-07",4.6169,4.6169,4.5052,4.5573,228200.0],["2006-03-08",4.4456,4.5052,4.2967,4.5052,506900.0],["2006-03-09",4.5201,4.5424,4.468,4.5052,79200.0],["2006-03-10",4.5052,4.6169,4.5052,4.5797,175200.0],["2006-03-13",4.6095,4.6169,4.4903,4.5499,461100.0],["2006-03-14",4.5648,4.669,4.535,4.6169,493400.0],["2006-03-15",4.6392,4.6467,4.6169,4.6318,97200.0],["2006-03-16",4.669,4.669,4.4829,4.6244,328000.0],["2006-03-17",4.602,4.6244,4.5201,4.5648,370500.0],["2006-03-20",4.5424,4.6095,4.3488,4.4307,226500.0],["2006-03-21",4.5573,4.6169,4.4307,4.5573,1413200.0],["2006-03-22",4.6541,4.8031,4.602,4.6318,388300.0],["2006-03-23",4.6169,4.6914,4.6169,4.6765,141900.0],["2006-03-24",4.6914,4.6988,4.6392,4.6839,194100.0],["2006-03-27",4.6988,4.7286,4.6095,4.7063,195100.0],["2006-03-28",4.7286,4.7286,4.6244,4.669,181200.0],["2006-03-29",4.6988,4.7212,4.6541,4.7063,163900.0],["2006-03-30",4.7286,4.7286,4.6616,4.6765,184200.0],["2006-03-31",4.6765,4.7882,4.6541,4.7882,324300.0],["2006-04-03",4.8105,4.8329,4.6765,4.7509,186100.0],["2006-04-04",4.7286,4.8105,4.6839,4.8031,246700.0],["2006-04-05",4.7807,4.8403,4.7361,4.8105,365500.0],["2006-04-06",4.8403,4.952,4.7733,4.9371,402000.0],["2006-04-07",4.9148,4.9371,4.8105,4.8329,238700.0],["2006-04-10",4.9073,4.9073,4.7361,4.8105,151700.0],["2006-04-11",4.7956,4.8775,4.5797,4.7063,228300.0],["2006-04-12",4.6914,4.7212,4.5871,4.6839,120800.0],["2006-04-13",4.6616,4.8626,4.6616,4.8329,125100.0],["2006-04-17",4.8105,4.8701,4.8105,4.8477,209400.0],["2006-04-18",4.8701,4.8775,4.7807,4.8403,240500.0],["2006-04-19",4.8403,4.8701,4.5573,4.6541,406100.0],["2006-04-20",4.6765,4.7286,4.6169,4.6765,118900.0],["2006-04-21",4.6988,4.6988,4.602,4.6318,118500.0],["2006-04-24",4.5946,4.6541,4.5946,4.6541,123300.0],["2006-04-25",4.6914,4.6914,4.5052,4.6169,95000.0],["2006-04-26",4.6169,4.6169,4.468,4.468,121000.0],["2006-04-27",4.4754,4.4754,4.1924,4.2371,228900.0],["2006-04-28",4.2148,4.3637,4.2148,4.3488,137200.0],["2006-05-01",4.3041,4.3041,4.1105,4.1999,196900.0],["2006-05-02",4.2818,4.4233,4.0956,4.2446,426200.0],["2006-05-03",3.9169,4.0063,3.7605,3.9244,751800.0],["2006-05-04",3.9244,3.9616,3.835,3.8722,237500.0],["2006-05-05",3.8722,3.902,3.8276,3.8499,330200.0],["2006-05-08",3.8722,3.8797,3.7531,3.7978,237100.0],["2006-05-09",3.8052,3.8648,3.7457,3.7457,178000.0],["2006-05-10",3.8052,3.8052,3.7605,3.7829,116300.0],["2006-05-11",3.7531,3.768,3.5669,3.6042,200100.0],["2006-05-12",3.5893,3.5967,3.4552,3.552,321900.0],["2006-05-15",3.5223,3.5744,3.4776,3.5148,195100.0],["2006-05-16",3.6861,3.7159,3.5371,3.6414,169400.0],["2006-05-17",3.6116,3.6414,3.5371,3.6414,178500.0],["2006-05-18",3.6191,3.8127,3.5967,3.7457,278300.0],["2006-05-19",3.7308,3.9318,3.7233,3.8722,192400.0],["2006-05-22",3.8648,3.8648,3.6861,3.7159,233200.0],["2006-05-23",3.7159,4.0137,3.6116,3.6488,179200.0],["2006-05-24",3.6563,3.7308,3.3957,3.418,324500.0],["2006-05-25",3.4106,3.5074,3.4106,3.485,53100.0],["2006-05-26",3.4925,3.6712,3.4403,3.634,92100.0],["2006-05-30",3.634,3.6563,3.3882,3.5297,107400.0],["2006-05-31",3.5148,3.5744,3.4701,3.4999,50400.0],["2006-06-01",3.485,3.4999,3.0903,3.2914,567000.0],["2006-06-02",3.2914,3.4254,3.2914,3.351,194600.0],["2006-06-05",3.3659,3.4254,3.3212,3.3957,54400.0],["2006-06-06",3.3733,3.418,3.2393,3.2616,94800.0],["2006-06-07",3.2393,3.3286,3.202,3.2169,57600.0],["2006-06-08",3.202,3.2616,3.1723,3.2244,125500.0],["2006-06-09",3.2095,3.2393,3.1574,3.1648,63400.0],["2006-06-12",3.1499,3.1946,3.135,3.1797,53200.0],["2006-06-13",3.1648,3.2318,3.1648,3.1648,76600.0],["2006-06-14",3.1425,3.1872,3.1425,3.1499,65300.0],["2006-06-15",3.1648,3.2467,3.1425,3.1946,56600.0],["2006-06-16",3.2244,3.2244,3.1648,3.1648,32600.0],["2006-06-19",3.1946,3.1946,3.0084,3.0233,92200.0],["2006-06-20",3.0457,3.0457,2.9414,2.9638,173000.0],["2006-06-21",2.9563,3.1276,2.9414,3.0159,78300.0],["2006-06-22",3.0308,3.0308,2.9563,2.9786,66900.0],["2006-06-23",2.9638,2.9712,2.8818,2.8893,83200.0],["2006-06-26",2.8669,2.9042,2.718,2.7404,237300.0],["2006-06-27",2.718,2.8446,2.718,2.7925,184200.0],["2006-06-28",2.7999,3.0233,2.7999,2.9786,218300.0],["2006-06-29",3.001,3.001,2.7627,2.8446,155900.0],["2006-06-30",2.8223,3.001,2.8223,3.001,77200.0],["2006-07-03",3.0308,3.0308,2.7255,2.8372,45100.0],["2006-07-05",2.8446,2.9712,2.8297,2.9712,200100.0],["2006-07-06",2.9712,3.0233,2.9191,2.9935,79500.0],["2006-07-07",2.9786,3.1425,2.9489,3.068,61600.0],["2006-07-10",3.0531,3.0978,2.9042,2.9489,37900.0],["2006-07-11",2.9638,2.9935,2.9489,2.9935,42000.0],["2006-07-12",2.9786,3.0159,2.9191,2.9265,34500.0],["2006-07-13",2.9042,3.1723,2.7925,2.8893,69000.0],["2006-07-14",2.8967,2.8967,2.8074,2.8372,30700.0],["2006-07-17",2.8148,2.9638,2.8148,2.9191,96100.0],["2006-07-18",2.9489,2.9489,2.8669,2.8893,8900.0],["2006-07-19",2.8744,2.9563,2.8744,2.934,61200.0],["2006-07-20",2.9265,3.001,2.8967,2.9042,72500.0],["2006-07-21",2.9042,3.001,2.8223,2.8521,34100.0],["2006-07-24",2.8744,2.9861,2.8669,2.9563,23000.0],["2006-07-25",2.8744,2.9563,2.8446,2.8744,50400.0],["2006-07-26",2.8818,2.9712,2.8074,2.9489,91300.0],["2006-07-27",2.9116,3.001,2.9042,2.9638,91300.0],["2006-07-28",2.9638,3.1574,2.934,3.0531,79900.0],["2006-07-31",2.9563,3.1574,2.9116,3.0903,21200.0],["2006-08-01",2.9116,3.068,2.9116,3.0159,70500.0],["2006-08-02",2.5691,2.7925,2.0031,2.2191,5831200.0],["2006-08-03",2.1819,2.2191,2.0627,2.1148,518800.0],["2006-08-04",2.1446,2.167,2.0776,2.0851,233100.0],["2006-08-07",2.1223,2.1372,2.0478,2.0925,174200.0],["2006-08-08",2.0999,2.0999,1.9585,2.0329,319500.0],["2006-08-09",2.0404,2.1074,1.9361,2.0031,242500.0],["2006-08-10",2.0329,2.1521,1.9734,2.0255,778900.0],["2006-08-11",2.0255,2.1074,1.9882,2.0999,128300.0],["2006-08-14",2.0851,2.1148,2.0478,2.0478,79100.0],["2006-08-15",2.0478,2.1372,2.0478,2.0851,104000.0],["2006-08-16",2.1148,2.1223,2.0851,2.0851,175000.0],["2006-08-17",2.1074,2.1521,2.0776,2.1223,83100.0],["2006-08-18",2.1521,2.1595,2.1223,2.1372,47200.0],["2006-08-21",2.1521,2.1521,2.0999,2.1148,39200.0],["2006-08-22",2.1148,2.1968,2.0851,2.1297,93500.0],["2006-08-23",2.1446,2.2042,2.1446,2.167,95700.0],["2006-08-24",2.1446,2.2191,2.1223,2.2042,48900.0],["2006-08-25",2.2042,2.3904,2.2042,2.2265,63800.0],["2006-08-28",2.2265,2.2861,2.1819,2.1968,97200.0],["2006-08-29",2.2191,2.2191,2.0925,2.0925,140100.0],["2006-08-30",2.1148,2.1372,2.0851,2.1148,88400.0],["2006-08-31",2.0925,2.1297,2.0851,2.1223,95100.0],["2006-09-01",2.1297,2.1297,2.0478,2.0999,85900.0],["2006-09-05",2.1148,2.1148,1.9808,1.9957,421900.0],["2006-09-06",2.0106,2.018,1.9808,2.0106,163000.0],["2006-09-07",2.0329,2.0329,1.9659,1.9734,92200.0],["2006-09-08",1.9734,2.018,1.9287,2.018,170800.0],["2006-09-11",1.9957,2.0404,1.9287,2.018,120000.0],["2006-09-12",2.0106,2.0478,1.9808,2.0404,73200.0],["2006-09-13",2.0627,2.0702,1.9585,2.0627,149900.0],["2006-09-14",2.0404,2.0553,1.9361,2.0404,124100.0],["2006-09-15",2.0627,2.0627,1.9734,2.0404,109000.0],["2006-09-18",2.0255,2.0478,2.0106,2.0329,81300.0],["2006-09-19",2.0255,2.0404,1.9957,2.0031,136400.0],["2006-09-20",1.9882,2.0106,1.9361,1.9436,65400.0],["2006-09-21",1.9361,2.0031,1.7872,1.884,110500.0],["2006-09-22",1.8617,1.9138,1.8244,1.8617,92800.0],["2006-09-25",1.8468,1.9212,1.8319,1.8617,66800.0],["2006-09-26",1.8393,1.9287,1.8393,1.8691,42400.0],["2006-09-27",1.884,1.9361,1.884,1.9212,35100.0],["2006-09-28",1.9361,2.1074,1.9287,1.9734,213600.0],["2006-09-29",1.9957,2.0776,1.9361,2.0031,111300.0],["2006-10-02",1.9808,2.0999,1.9734,2.0702,243100.0],["2006-10-03",2.0478,2.0776,2.0106,2.0478,53000.0],["2006-10-04",2.0255,2.0478,2.0031,2.0478,133500.0],["2006-10-05",2.0255,2.0851,2.0106,2.0702,112700.0],["2006-10-06",2.0478,2.1446,2.0478,2.0851,19200.0],["2006-10-09",2.0776,2.0925,2.0478,2.0925,18800.0],["2006-10-10",2.0702,2.0702,1.9287,1.9361,216100.0],["2006-10-11",1.951,2.0851,1.8617,2.018,1713000.0],["2006-10-12",2.0404,2.0851,1.9808,2.0031,37000.0],["2006-10-13",1.9808,2.0255,1.9436,1.9882,257100.0],["2006-10-16",2.0106,2.0329,1.9734,1.9957,161600.0],["2006-10-17",2.0106,2.018,1.951,1.9808,126300.0],["2006-10-18",1.9882,2.2712,1.8989,2.1968,476800.0],["2006-10-19",2.1968,2.3233,2.167,2.2414,319300.0],["2006-10-20",2.2489,2.2787,2.2489,2.2638,71200.0],["2006-10-23",2.2861,2.2861,2.1595,2.2414,112900.0],["2006-10-24",2.2191,2.301,2.2042,2.301,90100.0],["2006-10-25",2.301,2.3159,2.2191,2.2414,40100.0],["2006-10-26",2.2638,2.2638,2.1968,2.2116,38200.0],["2006-10-27",2.2116,2.3085,2.2042,2.2787,99800.0],["2006-10-30",2.2563,2.2936,2.234,2.234,58300.0],["2006-10-31",2.2712,2.2712,2.2042,2.234,68300.0],["2006-11-01",2.2414,2.2563,2.1893,2.1893,42500.0],["2006-11-02",1.6606,2.0404,1.5266,1.8617,1406900.0],["2006-11-03",1.8691,1.9882,1.8393,1.9882,565800.0],["2006-11-06",1.9361,1.9734,1.9287,1.9361,147700.0],["2006-11-07",1.9361,2.0106,1.9212,1.9957,78100.0],["2006-11-08",1.9882,2.0329,1.9361,1.9882,341800.0],["2006-11-09",1.9659,2.0702,1.9585,2.0702,125600.0],["2006-11-10",2.1521,2.1819,2.0553,2.1819,115300.0],["2006-11-13",2.1595,2.1744,2.0255,2.0478,387800.0],["2006-11-14",2.0478,2.0776,1.9882,2.0404,277500.0],["2006-11-15",2.0329,2.1074,1.9734,2.0627,102500.0],["2006-11-16",2.0851,2.0925,2.0255,2.0925,86600.0],["2006-11-17",2.1148,2.1297,2.0851,2.1297,52000.0],["2006-11-20",2.0999,2.1148,2.0702,2.0776,57700.0],["2006-11-21",1.9734,2.1148,1.9063,2.0702,183300.0],["2006-11-22",2.0404,2.1223,2.0404,2.0776,236600.0],["2006-11-24",2.0627,2.0851,2.0627,2.0776,31800.0],["2006-11-27",2.0329,2.0851,1.9882,2.0106,327600.0],["2006-11-28",2.0106,2.1223,2.0106,2.0776,419700.0],["2006-11-29",2.0627,2.1521,2.0553,2.1148,805500.0],["2006-11-30",2.1223,2.1819,2.1223,2.1521,367200.0],["2006-12-01",2.1297,2.1819,2.1297,2.167,308800.0],["2006-12-04",2.1446,2.1893,2.1446,2.167,783800.0],["2006-12-05",2.1521,2.1968,2.1521,2.1968,247500.0],["2006-12-06",2.1893,2.2191,2.167,2.2116,209300.0],["2006-12-07",2.234,2.2489,2.2191,2.2414,84600.0],["2006-12-08",2.234,2.2563,2.2265,2.2414,115800.0],["2006-12-11",2.234,2.2712,2.0851,2.234,114400.0],["2006-12-12",2.234,2.234,2.1595,2.2042,124300.0],["2006-12-13",2.1893,2.2414,2.1893,2.2116,93100.0],["2006-12-14",2.2116,2.2489,2.2116,2.2116,186200.0],["2006-12-15",2.2191,2.2861,2.2191,2.2712,67200.0],["2006-12-18",2.2489,2.301,2.2191,2.234,183200.0],["2006-12-19",2.2265,2.2489,2.2042,2.234,360200.0],["2006-12-20",2.2265,2.3308,2.2265,2.3085,448400.0],["2006-12-21",2.3085,2.3085,2.2563,2.2638,103500.0],["2006-12-22",2.2861,2.2936,2.2489,2.2638,63100.0],["2006-12-26",2.2638,2.3308,2.234,2.3308,121500.0],["2006-12-27",2.3085,2.3382,2.3085,2.3233,44300.0],["2006-12-28",2.301,2.3457,2.301,2.3382,47500.0],["2006-12-29",2.3159,2.3457,2.2936,2.2936,208500.0],["2007-01-03",2.301,2.3904,2.2936,2.3904,128700.0],["2007-01-04",2.368,2.368,2.3085,2.3233,286700.0],["2007-01-05",2.3457,2.368,2.2936,2.3606,109400.0],["2007-01-08",2.3829,2.3829,2.3382,2.368,29300.0],["2007-01-09",2.368,2.3978,2.3457,2.3904,387500.0],["2007-01-10",2.3978,2.4053,2.3531,2.3904,27700.0],["2007-01-11",2.4053,2.4053,2.3531,2.3829,337700.0],["2007-01-12",2.4053,2.4127,2.3606,2.4127,185100.0],["2007-01-16",2.3904,2.4202,2.3457,2.4202,53300.0],["2007-01-17",2.4202,2.4202,2.3606,2.3829,21900.0],["2007-01-18",2.3829,2.3904,2.368,2.3904,83100.0],["2007-01-19",2.3829,2.3904,2.3457,2.3606,161500.0],["2007-01-22",2.3531,2.3531,2.3085,2.3233,19600.0],["2007-01-23",2.3233,2.3382,2.3085,2.3308,41800.0],["2007-01-24",2.3308,2.3308,2.3233,2.3233,21700.0],["2007-01-25",2.3085,2.3308,2.3085,2.3233,18800.0],["2007-01-26",2.3085,2.3308,2.3085,2.3085,20100.0],["2007-01-29",2.3159,2.3233,2.3085,2.3159,104200.0],["2007-01-30",2.3085,2.3382,2.3085,2.3308,31900.0],["2007-01-31",2.3382,2.3829,2.3233,2.3606,22600.0],["2007-02-01",2.368,2.368,2.3233,2.3308,131200.0],["2007-02-02",2.3233,2.3457,2.3085,2.3308,71200.0],["2007-02-05",2.3159,2.3308,2.2936,2.2936,316200.0],["2007-02-06",2.301,2.3308,2.2712,2.3308,211100.0],["2007-02-07",2.301,2.3457,2.301,2.3233,150100.0],["2007-02-08",2.3308,2.3755,2.3159,2.3531,130800.0],["2007-02-09",2.3085,2.4648,2.3085,2.4574,54700.0],["2007-02-12",2.4574,2.4574,2.3904,2.4053,23900.0],["2007-02-13",2.435,2.4648,2.3978,2.4648,32100.0],["2007-02-14",2.4499,2.4499,2.4053,2.4202,39200.0],["2007-02-15",2.3978,2.4723,2.3829,2.4425,20500.0],["2007-02-16",2.4499,2.7031,2.4499,2.584,66800.0],["2007-02-20",2.5244,2.718,2.5244,2.6659,88100.0],["2007-02-21",2.3159,2.718,2.3159,2.4574,353900.0],["2007-02-22",2.3978,2.4574,2.3904,2.4276,125600.0],["2007-02-23",2.4276,2.4574,2.368,2.3755,56100.0],["2007-02-26",2.368,2.4425,2.368,2.4202,228700.0],["2007-02-27",2.3829,2.4276,2.3829,2.3904,326000.0],["2007-02-28",2.4202,2.4202,2.3755,2.4053,382300.0],["2007-03-01",2.3978,2.4276,2.3457,2.4127,121500.0],["2007-03-02",2.4202,2.4202,2.3457,2.3829,179400.0],["2007-03-05",2.3978,2.3978,2.3085,2.3457,287000.0],["2007-03-06",2.3233,2.3755,2.3233,2.3457,54000.0],["2007-03-07",2.3531,2.3829,2.3308,2.3755,46400.0],["2007-03-08",2.3606,2.4276,2.3606,2.4202,83800.0],["2007-03-09",2.4053,2.4202,2.3755,2.3904,18600.0],["2007-03-12",2.3755,2.3755,2.3308,2.3382,98500.0],["2007-03-13",2.3159,2.368,2.2712,2.301,62000.0],["2007-03-14",2.2936,2.3159,2.234,2.2563,122300.0],["2007-03-15",2.234,2.3308,2.234,2.2489,318000.0],["2007-03-16",2.2414,2.4276,2.2414,2.301,116400.0],["2007-03-19",2.3159,2.368,2.3085,2.3308,60900.0],["2007-03-20",2.3233,2.4202,2.3233,2.4053,100400.0],["2007-03-21",2.4053,2.435,2.3755,2.3829,30400.0],["2007-03-22",2.3829,2.4499,2.3457,2.435,29600.0],["2007-03-23",2.4127,2.435,2.3904,2.4127,18500.0],["2007-03-26",2.4053,2.435,2.3531,2.3755,21600.0],["2007-03-27",2.3531,2.435,2.3457,2.3829,43900.0],["2007-03-28",2.3904,2.3904,2.3457,2.3531,21100.0],["2007-03-29",2.3606,2.4276,2.3606,2.4202,21400.0],["2007-03-30",2.3829,2.4425,2.3531,2.435,33900.0],["2007-04-02",2.4127,2.4127,2.3308,2.3308,59300.0],["2007-04-03",2.3159,2.368,2.3159,2.3382,18800.0],["2007-04-04",2.3159,2.368,2.3159,2.3531,23700.0],["2007-04-05",2.3606,2.3904,2.3457,2.3904,28200.0],["2007-04-09",2.3978,2.3978,2.3457,2.3829,21100.0],["2007-04-10",2.3606,2.4425,2.3606,2.4053,60700.0],["2007-04-11",2.4276,2.435,2.3904,2.4276,102400.0],["2007-04-12",2.4053,2.4574,2.4053,2.435,205800.0],["2007-04-13",2.4425,2.4574,2.4276,2.4499,120300.0],["2007-04-16",2.4499,2.5244,2.435,2.5095,105600.0],["2007-04-17",2.4872,2.5244,2.4648,2.517,61400.0],["2007-04-18",2.5319,2.5542,2.4574,2.5467,31000.0],["2007-04-19",2.5319,2.5542,2.4723,2.4872,24300.0],["2007-04-20",2.4872,2.5691,2.4872,2.5542,21900.0],["2007-04-23",2.5319,2.5542,2.4202,2.4202,40500.0],["2007-04-24",2.4276,2.4574,2.3978,2.4499,72500.0],["2007-04-25",2.4425,2.5021,2.4425,2.4574,11900.0],["2007-04-26",2.4425,2.4723,2.4127,2.4425,41500.0],["2007-04-27",2.435,2.5244,2.435,2.4946,74200.0],["2007-04-30",2.4723,2.5319,2.4723,2.4946,27600.0],["2007-05-01",2.4946,2.6584,2.4946,2.6063,146600.0],["2007-05-02",2.517,2.7701,2.4202,2.6808,96000.0],["2007-05-03",2.718,2.7627,2.6882,2.6957,26700.0],["2007-05-04",2.718,2.7404,2.5765,2.6733,41600.0],["2007-05-07",2.6584,2.6584,2.5691,2.5989,25400.0],["2007-05-08",2.5914,2.6287,2.5467,2.5989,89600.0],["2007-05-09",2.5691,2.6138,2.5244,2.5691,49700.0],["2007-05-10",2.5765,2.6361,2.5244,2.584,51600.0],["2007-05-11",2.5616,2.5616,2.4202,2.517,35600.0],["2007-05-14",2.5021,2.584,2.5021,2.584,89600.0],["2007-05-15",2.5765,2.5765,2.517,2.517,129400.0],["2007-05-16",2.5021,2.5244,2.4946,2.5021,34600.0],["2007-05-17",2.4872,2.5244,2.4723,2.4946,38400.0],["2007-05-18",2.4723,2.5319,2.4723,2.5095,36100.0],["2007-05-21",2.4872,2.5021,2.3829,2.4053,103600.0],["2007-05-22",2.4127,2.5319,2.3829,2.5095,99700.0],["2007-05-23",2.5021,2.5319,2.3978,2.4648,49000.0],["2007-05-24",2.4574,2.5914,2.4202,2.5765,39000.0],["2007-05-25",2.5542,2.6063,2.4202,2.584,30100.0],["2007-05-29",2.5616,2.6063,2.5244,2.5319,31300.0],["2007-05-30",2.5319,2.5914,2.5319,2.5542,32300.0],["2007-05-31",2.5319,2.6361,2.4574,2.6361,47300.0],["2007-06-01",2.6361,2.6361,2.5319,2.5914,87900.0],["2007-06-04",2.5691,2.6138,2.4574,2.5691,88500.0],["2007-06-05",2.6063,2.651,2.5691,2.6138,217700.0],["2007-06-06",2.6138,2.6287,2.6063,2.6287,33200.0],["2007-06-07",2.6361,2.651,2.5989,2.6212,27000.0],["2007-06-08",2.5989,2.6659,2.5989,2.6138,14200.0],["2007-06-11",2.6361,2.6435,2.6063,2.6138,61700.0],["2007-06-12",2.6138,2.6361,2.6138,2.6287,15100.0],["2007-06-13",2.6436,2.6436,2.6063,2.6287,21700.0],["2007-06-14",2.6063,2.651,2.6063,2.651,57800.0],["2007-06-15",2.6584,2.6733,2.6212,2.651,31200.0],["2007-06-18",2.6436,2.6584,2.6212,2.6212,29700.0],["2007-06-19",2.6063,2.6361,2.6063,2.6212,23100.0],["2007-06-20",2.6138,2.6287,2.6063,2.6063,8700.0],["2007-06-21",2.6063,2.6212,2.6063,2.6063,25900.0],["2007-06-22",2.6063,2.651,2.6063,2.651,29000.0],["2007-06-25",2.651,2.651,2.4723,2.5542,127200.0],["2007-06-26",2.5467,2.6063,2.5319,2.5467,87100.0],["2007-06-27",2.5467,2.6733,2.5319,2.651,40700.0],["2007-06-28",2.6584,2.6808,2.6063,2.6808,39000.0],["2007-06-29",2.6584,2.718,2.6584,2.6957,35000.0],["2007-07-02",2.718,2.7552,2.718,2.7404,68200.0],["2007-07-03",2.7478,2.7627,2.7106,2.7627,30500.0],["2007-07-05",2.7329,2.785,2.7329,2.7701,12700.0],["2007-07-06",2.7925,2.8297,2.7553,2.8148,64800.0],["2007-07-09",2.8372,2.8967,2.8074,2.8521,40100.0],["2007-07-10",2.7925,2.8595,2.718,2.8446,43700.0],["2007-07-11",2.8148,2.8521,2.7701,2.7701,43200.0],["2007-07-12",2.7925,2.9042,2.7925,2.8297,46900.0],["2007-07-13",2.8372,2.9116,2.8148,2.8372,68300.0],["2007-07-16",2.8148,2.8669,2.8074,2.8074,39700.0],["2007-07-17",2.8893,2.9042,2.7106,2.7999,58700.0],["2007-07-18",2.7776,2.9042,2.7627,2.8595,27300.0],["2007-07-19",2.8372,2.8818,2.7776,2.8372,49800.0],["2007-07-20",2.8446,2.8669,2.7255,2.8297,17500.0],["2007-07-23",2.8297,2.8297,2.651,2.7031,14300.0],["2007-07-24",2.6808,2.6808,2.6063,2.6138,39400.0],["2007-07-25",2.6063,2.7106,2.5765,2.5765,39400.0],["2007-07-26",2.6138,2.6287,2.3829,2.5542,61600.0],["2007-07-27",2.5467,2.5542,2.4127,2.5393,17000.0],["2007-07-30",2.5393,2.6063,2.5095,2.5467,22000.0],["2007-07-31",2.5467,2.6361,2.5467,2.5691,57000.0],["2007-08-01",2.5914,2.7925,2.5914,2.7255,68700.0],["2007-08-02",2.7329,2.8446,2.6212,2.7404,151100.0],["2007-08-03",2.7553,2.7553,2.5542,2.6808,57600.0],["2007-08-06",2.6436,2.718,2.6063,2.651,77000.0],["2007-08-07",2.6436,2.6436,2.5021,2.5542,101700.0],["2007-08-08",2.5467,2.5467,2.3829,2.4797,93500.0],["2007-08-09",2.4574,2.7553,2.3829,2.4425,270500.0],["2007-08-10",2.4127,2.4872,2.3829,2.4574,191200.0],["2007-08-13",2.4723,2.7553,2.4723,2.517,174400.0],["2007-08-14",2.5393,2.7106,2.435,2.5244,799700.0],["2007-08-15",2.5467,2.5691,2.4946,2.5467,37400.0],["2007-08-16",2.5467,2.5467,2.3829,2.4276,93600.0],["2007-08-17",2.4574,2.6436,2.4202,2.4202,74600.0],["2007-08-20",2.4202,2.435,2.3457,2.3904,92700.0],["2007-08-21",2.3829,2.4499,2.3531,2.3829,65300.0],["2007-08-22",2.4053,2.5319,2.3606,2.4276,63100.0],["2007-08-23",2.4276,2.435,2.3531,2.368,77300.0],["2007-08-24",2.3457,2.3829,2.3233,2.3233,36000.0],["2007-08-27",2.3382,2.3606,2.3085,2.3308,28100.0],["2007-08-28",2.3308,2.3755,2.3085,2.3382,43100.0],["2007-08-29",2.3606,2.3606,2.2936,2.3233,91800.0],["2007-08-30",2.2936,2.3755,2.2787,2.3382,39700.0],["2007-08-31",2.3606,2.435,2.3233,2.435,55400.0],["2007-09-04",2.4574,2.4872,2.4127,2.4202,53300.0],["2007-09-05",2.4053,2.4648,2.3606,2.3606,64100.0],["2007-09-06",2.3829,2.4276,2.3159,2.3382,51900.0],["2007-09-07",2.3233,2.368,2.3233,2.3382,46600.0],["2007-09-10",2.3606,2.3606,2.3233,2.3382,18900.0],["2007-09-11",2.3233,2.4053,2.3159,2.3457,58900.0],["2007-09-12",2.3531,2.435,2.3457,2.435,94300.0],["2007-09-13",2.4202,2.4425,2.3904,2.3904,71300.0],["2007-09-14",2.3904,2.4499,2.3904,2.4127,72900.0],["2007-09-17",2.435,2.4499,2.4127,2.4499,72400.0],["2007-09-18",2.4723,2.4723,2.3606,2.368,115100.0],["2007-09-19",2.368,2.4946,2.368,2.4723,66200.0],["2007-09-20",2.4499,2.4499,2.4127,2.4127,13500.0],["2007-09-21",2.3978,2.4425,2.3531,2.3531,86900.0],["2007-09-24",2.3904,2.4425,2.3755,2.4053,83400.0],["2007-09-25",2.4202,2.4202,2.3159,2.3457,72300.0],["2007-09-26",2.3233,2.3978,2.3085,2.368,151500.0],["2007-09-27",2.3531,2.4797,2.3457,2.4723,39300.0],["2007-09-28",2.4946,2.4946,2.3457,2.4499,85500.0],["2007-10-01",2.4499,2.5095,2.435,2.4872,99700.0],["2007-10-02",2.4648,2.4797,2.4127,2.4202,35900.0],["2007-10-03",2.3978,2.4574,2.3457,2.4276,31300.0],["2007-10-04",2.435,2.4872,2.4127,2.4797,10500.0],["2007-10-05",2.3382,2.4946,2.3382,2.4499,27100.0],["2007-10-08",2.435,2.4574,2.3978,2.4202,28800.0],["2007-10-09",2.4499,2.4499,2.3755,2.4425,41900.0],["2007-10-10",2.4499,2.517,2.3829,2.4276,34600.0],["2007-10-11",2.4202,2.4723,2.4202,2.4202,23700.0],["2007-10-12",2.4276,2.4648,2.4202,2.4499,22100.0],["2007-10-15",2.4574,2.4574,2.3829,2.4276,15800.0],["2007-10-16",2.4202,2.4574,2.4202,2.435,8900.0],["2007-10-17",2.4276,2.4499,2.368,2.368,28600.0],["2007-10-18",2.3755,2.4499,2.3457,2.3829,67700.0],["2007-10-19",2.4053,2.435,2.3829,2.435,16300.0],["2007-10-22",2.4127,2.4202,2.3233,2.3531,29400.0],["2007-10-23",2.3382,2.4053,2.3382,2.3755,8700.0],["2007-10-24",2.3606,2.4202,2.3233,2.3457,17400.0],["2007-10-25",2.3308,2.4053,2.3308,2.3457,35400.0],["2007-10-26",2.3382,2.3978,2.3308,2.3308,31100.0],["2007-10-29",2.3308,2.3755,2.3308,2.3531,10400.0],["2007-10-30",2.3755,2.3829,2.2861,2.301,29700.0],["2007-10-31",2.5021,3.1648,2.5021,3.0308,1270800.0],["2007-11-01",2.934,3.2169,2.8372,3.1201,464500.0],["2007-11-02",2.9861,3.1574,2.9861,3.0606,290800.0],["2007-11-05",3.0308,3.2467,3.0308,3.0903,295800.0],["2007-11-06",3.1648,3.1648,3.0531,3.0978,744400.0],["2007-11-07",3.1276,3.1276,3.0531,3.0755,361000.0],["2007-11-08",3.068,3.068,2.8297,2.9861,131800.0],["2007-11-09",3.0159,3.1648,2.8669,3.0457,268200.0],["2007-11-12",3.001,3.0531,2.9638,3.0233,193100.0],["2007-11-13",3.0457,3.1425,3.0159,3.1201,507000.0],["2007-11-14",3.1276,3.2244,3.1276,3.1946,410400.0],["2007-11-15",3.1723,3.2393,3.1276,3.135,507700.0],["2007-11-16",3.1276,3.1872,2.9638,3.1648,362400.0],["2007-11-19",3.2393,3.2393,3.0606,3.0755,174300.0],["2007-11-20",3.1201,3.1648,3.0829,3.1574,278100.0],["2007-11-21",3.1276,3.1276,3.0457,3.1052,91900.0],["2007-11-23",3.135,3.1648,3.1127,3.1574,82100.0],["2007-11-26",3.1052,3.1574,3.0755,3.1276,273800.0],["2007-11-27",3.1127,3.1425,3.0829,3.1052,235400.0],["2007-11-28",3.1648,3.1797,3.0903,3.1797,229500.0],["2007-11-29",3.1946,3.3435,3.1946,3.2467,345900.0],["2007-11-30",3.2765,3.4403,3.2765,3.3808,268000.0],["2007-12-03",3.3957,3.634,3.3808,3.5223,249600.0],["2007-12-04",3.5371,3.6265,3.4106,3.4627,207000.0],["2007-12-05",3.4999,3.6042,3.4925,3.5893,196300.0],["2007-12-06",3.6116,3.6265,3.5446,3.5818,194400.0],["2007-12-07",3.6116,3.6265,3.552,3.5967,244600.0],["2007-12-10",3.634,3.6488,3.5744,3.634,387500.0],["2007-12-11",3.6488,3.7233,3.5595,3.6637,336400.0],["2007-12-12",3.6265,3.7159,3.4031,3.5223,266300.0],["2007-12-13",3.5669,3.5818,3.4254,3.5595,244300.0],["2007-12-14",3.552,3.552,3.4254,3.485,110500.0],["2007-12-17",3.4552,3.4552,3.1276,3.1723,256700.0],["2007-12-18",3.1723,3.3361,3.1201,3.1723,271100.0],["2007-12-19",3.1648,3.2467,3.1648,3.202,74900.0],["2007-12-20",3.2393,3.2393,3.202,3.2318,73200.0],["2007-12-21",3.2765,3.284,3.1127,3.2393,104200.0],["2007-12-24",3.2393,3.3435,3.2393,3.2765,35400.0],["2007-12-26",3.2914,3.4701,3.2691,3.4478,101500.0],["2007-12-27",3.418,3.4999,3.351,3.4478,161400.0],["2007-12-28",3.3808,3.4403,3.3435,3.3659,79500.0],["2007-12-31",3.3137,3.6042,3.284,3.6042,192800.0],["2008-01-02",3.6042,3.6042,3.4478,3.5297,246000.0],["2008-01-03",3.5297,3.5297,3.3212,3.351,143600.0],["2008-01-04",3.3137,3.3435,3.202,3.2169,146000.0],["2008-01-07",3.202,3.2169,3.068,3.1648,204000.0],["2008-01-08",3.1946,3.2989,3.0531,3.2393,66500.0],["2008-01-09",3.2169,3.2616,3.1052,3.2467,219200.0],["2008-01-10",3.2616,3.2616,3.068,3.2393,194600.0],["2008-01-11",3.202,3.2169,3.068,3.1127,100800.0],["2008-01-14",3.1425,3.2095,3.068,3.1574,83100.0],["2008-01-15",3.1127,3.1127,2.7925,2.9712,156000.0],["2008-01-16",2.9712,3.1052,2.8074,2.934,111800.0],["2008-01-17",2.9042,2.9042,2.7776,2.7925,114600.0],["2008-01-18",2.8074,2.8595,2.7552,2.8297,190000.0],["2008-01-22",2.6287,2.7478,2.5989,2.651,130200.0],["2008-01-23",2.6063,3.0829,2.4872,2.8297,196700.0],["2008-01-24",2.7999,2.9265,2.7031,2.8446,196500.0],["2008-01-25",2.8744,3.0903,2.8372,3.0903,149300.0],["2008-01-28",3.1052,3.1499,2.8446,2.9563,207500.0],["2008-01-29",2.9861,3.2691,2.9786,3.0159,211300.0],["2008-01-30",3.0308,3.0382,2.9638,2.9712,73400.0],["2008-01-31",2.9414,2.9935,2.8372,2.9265,355300.0],["2008-02-01",2.8669,3.0382,2.8669,2.8744,81500.0],["2008-02-04",2.8595,3.0233,2.6287,2.9786,93200.0],["2008-02-05",2.9786,3.0159,2.785,2.8669,47000.0],["2008-02-06",2.785,2.9116,2.785,2.8818,57600.0],["2008-02-07",2.9042,2.9414,2.5914,2.9191,73600.0],["2008-02-08",2.9042,2.9489,2.7031,2.7031,50800.0],["2008-02-11",2.7106,2.7478,2.6733,2.6808,136800.0],["2008-02-12",2.7478,2.8595,2.718,2.7255,69400.0],["2008-02-13",2.7776,2.8223,2.6808,2.8223,64100.0],["2008-02-14",2.8372,2.9638,2.7255,2.9414,65900.0],["2008-02-15",2.9116,2.934,2.6957,2.718,80600.0],["2008-02-19",2.7999,2.7999,2.5616,2.6436,73200.0],["2008-02-20",2.651,2.6957,2.5021,2.6063,100700.0],["2008-02-21",2.6063,2.7701,2.584,2.718,41200.0],["2008-02-22",2.7478,2.7478,2.6287,2.7031,50600.0],["2008-02-25",2.7255,2.7255,2.6212,2.6212,43700.0],["2008-02-26",2.6808,2.7031,2.4797,2.6436,117000.0],["2008-02-27",2.9042,3.1946,2.9042,3.1201,422300.0],["2008-02-28",3.0903,3.1052,3.0233,3.0829,200300.0],["2008-02-29",3.0903,3.0903,2.9638,3.0159,74800.0],["2008-03-03",2.934,3.1127,2.9191,3.0903,190900.0],["2008-03-04",3.0233,3.0829,2.8967,2.934,110100.0],["2008-03-05",2.9042,3.068,2.8595,2.9638,76500.0],["2008-03-06",2.9638,3.0308,2.9191,3.001,88500.0],["2008-03-07",2.9489,3.0531,2.934,3.0531,264000.0],["2008-03-10",3.0903,3.0903,2.9042,2.9786,76300.0],["2008-03-11",3.0233,3.0531,2.8744,3.0457,54700.0],["2008-03-12",2.9935,3.0755,2.9116,3.0531,76300.0],["2008-03-13",3.0233,3.0233,2.9042,2.9414,64200.0],["2008-03-14",2.9191,3.0457,2.9191,2.9489,58400.0],["2008-03-17",2.9042,2.934,2.7031,2.8148,132100.0],["2008-03-18",2.7999,2.7999,2.6361,2.6957,110400.0],["2008-03-19",2.6957,2.6957,2.5393,2.5765,90200.0],["2008-03-20",2.5691,2.5914,2.4202,2.5542,122700.0],["2008-03-24",2.5095,2.6138,2.4574,2.5095,110800.0],["2008-03-25",2.5244,2.8744,2.5244,2.8744,106100.0],["2008-03-26",2.9563,2.9563,2.8372,2.9116,137100.0],["2008-03-27",2.9042,2.9712,2.7925,2.9042,862900.0],["2008-03-28",2.9638,2.9638,2.8446,2.9563,45100.0],["2008-03-31",2.9786,3.068,2.9116,2.9116,286100.0],["2008-04-01",2.8818,3.0829,2.8669,2.9563,106600.0],["2008-04-02",2.9712,3.0903,2.9712,3.0903,171800.0],["2008-04-03",3.0606,3.1052,3.0382,3.068,96400.0],["2008-04-04",3.068,3.068,3.0084,3.068,72900.0],["2008-04-07",3.1127,3.1127,2.9786,3.0531,103400.0],["2008-04-08",3.0531,3.0829,3.0233,3.0829,86200.0],["2008-04-09",3.068,3.068,2.9935,3.0531,51300.0],["2008-04-10",3.068,3.068,2.9712,3.0233,33400.0],["2008-04-11",3.0084,3.0531,2.9935,3.0457,51300.0],["2008-04-14",3.0531,3.0531,2.9861,2.9935,52700.0],["2008-04-15",3.0382,3.0382,2.7776,2.9414,45400.0],["2008-04-16",2.9786,3.0606,2.9116,3.0084,23000.0],["2008-04-17",3.001,3.0233,2.9265,2.9935,134400.0],["2008-04-18",3.0159,3.068,3.001,3.0457,21600.0],["2008-04-21",3.068,3.0978,3.0159,3.0382,98300.0],["2008-04-22",3.0457,3.0903,2.9861,3.0308,42400.0],["2008-04-23",2.9861,3.0531,2.9786,3.0457,25000.0],["2008-04-24",2.9265,3.0233,2.9265,3.0159,30300.0],["2008-04-25",3.0159,3.0531,2.9563,2.9935,25700.0],["2008-04-28",2.9786,3.001,2.9638,3.001,55900.0],["2008-04-29",2.9191,2.9786,2.9191,2.9786,65700.0],["2008-04-30",2.9786,2.9861,2.9563,2.9638,261900.0],["2008-05-01",2.9786,3.0457,2.9638,2.9712,68000.0],["2008-05-02",2.9786,2.9861,2.9414,2.9563,105700.0],["2008-05-05",2.9712,3.0457,2.9563,3.0159,61400.0],["2008-05-06",2.9861,3.0606,2.9638,2.9638,52400.0],["2008-05-07",3.1276,3.1723,2.9638,2.9638,288500.0],["2008-05-08",2.9638,3.0308,2.9638,3.0308,175700.0],["2008-05-09",3.0159,3.0159,2.9712,2.9786,193900.0],["2008-05-12",2.9563,2.9935,2.9042,2.9712,176200.0],["2008-05-13",2.9786,3.202,2.9712,3.202,180500.0],["2008-05-14",3.202,3.4999,3.202,3.4254,234700.0],["2008-05-15",3.4552,3.4925,3.351,3.4627,99100.0],["2008-05-16",3.4552,3.5297,3.4254,3.4329,103800.0],["2008-05-19",3.4925,3.5297,3.4403,3.5074,85900.0],["2008-05-20",3.4701,3.6191,3.4701,3.5223,85700.0],["2008-05-21",3.4999,3.634,3.4925,3.5074,103700.0],["2008-05-22",3.5148,3.5744,3.4999,3.5074,101600.0],["2008-05-23",3.5074,3.5893,3.4776,3.5893,85500.0],["2008-05-27",3.5446,3.6488,3.485,3.5818,76400.0],["2008-05-28",3.5744,3.6637,3.5744,3.5967,91400.0],["2008-05-29",3.6116,3.701,3.5893,3.6637,66700.0],["2008-05-30",3.6861,3.9691,3.5893,3.9318,252400.0],["2008-06-02",3.8871,4.2371,3.8722,3.9914,286600.0],["2008-06-03",4.0212,4.1552,3.9839,4.1329,188300.0],["2008-06-04",4.1701,4.1701,3.9691,4.0733,131200.0],["2008-06-05",4.0956,4.0956,4.0063,4.0659,125800.0],["2008-06-06",4.0882,4.0882,3.9318,3.9988,159900.0],["2008-06-09",4.0361,4.0807,3.9467,4.051,195600.0],["2008-06-10",3.969,4.0435,3.9616,3.9839,98600.0],["2008-06-11",3.9616,4.0882,3.8201,3.835,104600.0],["2008-06-12",3.835,4.0882,3.5893,4.0435,177900.0],["2008-06-13",4.0807,4.0882,4.0063,4.0882,94800.0],["2008-06-16",4.0882,4.3563,4.0584,4.1552,401900.0],["2008-06-17",4.1329,4.319,4.1329,4.2818,257100.0],["2008-06-18",4.2222,4.2818,4.185,4.1999,127900.0],["2008-06-19",4.2744,4.2744,4.1776,4.2669,73900.0],["2008-06-20",4.3861,4.3861,4.0659,4.2148,113000.0],["2008-06-23",4.2818,4.3041,4.0956,4.3041,211200.0],["2008-06-24",4.2818,4.3563,4.2222,4.3339,476100.0],["2008-06-25",4.401,4.401,4.2818,4.2818,185600.0],["2008-06-26",4.2818,4.2893,4.1031,4.2446,273300.0],["2008-06-27",4.2446,4.2595,3.9616,4.1478,5333700.0],["2008-06-30",4.1924,4.3861,4.0063,4.2744,677000.0],["2008-07-01",4.2371,4.319,4.0956,4.2669,304400.0],["2008-07-02",4.252,4.2595,4.0212,4.0733,513300.0],["2008-07-03",4.0733,4.2595,4.0361,4.2222,126900.0],["2008-07-07",4.1254,4.5424,4.0807,4.3488,530600.0],["2008-07-08",4.3637,4.535,4.2073,4.4531,617500.0],["2008-07-09",4.5424,4.6541,4.4829,4.5424,429100.0],["2008-07-10",4.5275,4.6467,4.4531,4.5722,314700.0],["2008-07-11",4.5797,4.6616,4.468,4.6095,558400.0],["2008-07-14",4.6541,4.7807,4.6318,4.6914,536700.0],["2008-07-15",4.6541,4.8031,4.5797,4.6914,410400.0],["2008-07-16",4.6541,4.7882,4.6169,4.7212,499800.0],["2008-07-17",4.7361,4.8329,4.0807,4.3414,581000.0],["2008-07-18",4.3414,4.5275,4.1105,4.3935,280000.0],["2008-07-21",4.3935,4.4829,4.3861,4.4233,271500.0],["2008-07-22",4.4307,4.7584,4.2148,4.7435,487900.0],["2008-07-23",4.7807,4.8329,4.6616,4.7361,305800.0],["2008-07-24",4.7658,4.7882,4.6244,4.7286,162700.0],["2008-07-25",4.7509,4.7807,4.6914,4.7137,172800.0],["2008-07-28",4.7807,4.7956,4.7137,4.7733,233900.0],["2008-07-29",4.6988,4.818,4.6541,4.7435,183000.0],["2008-07-30",4.8031,4.8031,4.5424,4.5871,289900.0],["2008-07-31",4.5871,4.8254,4.5722,4.7509,413000.0],["2008-08-01",4.8329,4.8403,4.6392,4.6914,350900.0],["2008-08-04",4.5871,4.5871,3.7233,4.0807,733700.0],["2008-08-05",4.1552,4.6914,4.1552,4.5424,735700.0],["2008-08-06",4.5424,4.5871,4.3488,4.4829,718500.0],["2008-08-07",4.4903,4.6541,4.3712,4.5499,455300.0],["2008-08-08",4.5499,4.7212,4.468,4.6318,338200.0],["2008-08-11",4.6541,4.6765,4.5722,4.6765,399800.0],["2008-08-12",4.6839,4.8031,4.2073,4.7956,457200.0],["2008-08-13",4.8105,4.9297,4.7956,4.9222,517800.0],["2008-08-14",4.952,4.952,4.8031,4.8626,373400.0],["2008-08-15",4.952,4.952,4.669,4.7882,369000.0],["2008-08-18",4.8403,4.8403,4.5499,4.602,384900.0],["2008-08-19",4.5127,4.6169,4.1999,4.4531,311900.0],["2008-08-20",4.401,4.6169,4.3935,4.5648,236200.0],["2008-08-21",4.5499,4.5797,4.3786,4.535,202200.0],["2008-08-22",4.5499,4.6095,4.1478,4.5424,230600.0],["2008-08-25",4.4754,4.4903,4.319,4.4531,447600.0],["2008-08-26",4.4382,4.5946,4.3339,4.5424,193300.0],["2008-08-27",4.535,4.6095,4.4754,4.5871,145200.0],["2008-08-28",4.5871,4.8254,4.5424,4.818,201200.0],["2008-08-29",4.8254,4.8254,4.5946,4.7658,123700.0],["2008-09-02",4.7658,4.7658,4.5275,4.602,323700.0],["2008-09-03",4.6169,4.6169,4.4382,4.468,151500.0],["2008-09-04",4.4531,4.468,4.2818,4.3935,172100.0],["2008-09-05",4.319,4.4307,4.2967,4.3339,283100.0],["2008-09-08",4.3041,4.5052,4.1254,4.4382,257200.0],["2008-09-09",4.468,4.5499,4.2669,4.2669,253500.0],["2008-09-10",4.2669,4.4233,4.1105,4.3935,207600.0],["2008-09-11",4.3488,4.5648,4.1924,4.5424,276900.0],["2008-09-12",4.5127,4.5127,4.319,4.319,177700.0],["2008-09-15",4.1999,4.4158,4.1701,4.185,167200.0],["2008-09-16",4.118,4.4456,3.9095,4.4307,225000.0],["2008-09-17",4.4307,4.4307,3.8052,3.8127,390200.0],["2008-09-18",3.9169,4.401,3.7829,4.3116,406800.0],["2008-09-19",4.4531,4.8626,3.7754,4.468,1006200.0],["2008-09-22",4.5722,4.5797,4.3339,4.3786,167000.0],["2008-09-23",4.2371,4.3712,4.0659,4.0659,221900.0],["2008-09-24",4.051,4.2818,3.9393,4.0733,132800.0],["2008-09-25",4.0956,4.2669,4.0212,4.1999,185400.0],["2008-09-26",4.1776,4.1999,4.0063,4.1776,153900.0],["2008-09-29",4.1701,4.252,3.7457,3.9095,280400.0],["2008-09-30",4.0212,4.1329,3.7978,4.051,231200.0],["2008-10-01",4.051,4.2744,3.9616,4.0063,313300.0],["2008-10-02",4.0882,4.1776,3.7308,3.8425,301300.0],["2008-10-03",3.8871,4.0212,3.4701,3.5818,183900.0],["2008-10-06",3.5223,3.5818,2.9786,3.2765,267700.0],["2008-10-07",2.9861,3.4627,2.9861,3.2095,273100.0],["2008-10-08",3.1499,3.3212,3.0159,3.0159,203000.0],["2008-10-09",3.0606,3.3957,2.8297,2.8669,182400.0],["2008-10-10",2.785,3.0978,2.5914,3.0755,222800.0],["2008-10-13",3.3063,3.5595,3.0978,3.5297,294000.0],["2008-10-14",3.634,3.634,3.0308,3.2542,266900.0],["2008-10-15",3.202,3.4254,2.6287,2.8074,560700.0],["2008-10-16",2.8148,3.0531,2.5765,3.0457,263800.0],["2008-10-17",2.9712,3.4701,2.7106,3.0531,291400.0],["2008-10-20",3.1201,3.485,3.0159,3.4403,160300.0],["2008-10-21",3.4106,3.5148,3.0531,3.0606,232200.0],["2008-10-22",3.0233,3.0233,2.517,2.5244,446900.0],["2008-10-23",2.5393,2.5989,2.2116,2.3904,395300.0],["2008-10-24",2.2265,2.4574,2.2265,2.2861,233900.0],["2008-10-27",2.2712,2.4425,2.0925,2.0999,434000.0],["2008-10-28",2.1297,2.2563,2.0478,2.1074,355600.0],["2008-10-29",2.1223,2.2191,2.0106,2.0255,244500.0],["2008-10-30",2.0925,2.234,2.0031,2.2042,369600.0],["2008-10-31",2.2042,2.2638,2.1521,2.2191,392300.0],["2008-11-03",2.2191,2.368,2.2042,2.2116,364500.0],["2008-11-04",2.3159,2.4648,2.3085,2.3457,223200.0],["2008-11-05",2.3457,2.5542,2.2191,2.234,189000.0],["2008-11-06",2.2712,2.3829,2.2638,2.2712,656000.0],["2008-11-07",2.3457,2.435,2.2936,2.3382,385000.0],["2008-11-10",2.3755,2.4648,2.3755,2.4276,357400.0],["2008-11-11",2.4127,2.4202,2.2861,2.2936,218000.0],["2008-11-12",2.2638,2.3233,2.1074,2.1297,158400.0],["2008-11-13",2.1446,2.3829,1.9808,2.1148,357100.0],["2008-11-14",2.0925,2.0925,1.9138,1.9138,301500.0],["2008-11-17",1.9063,1.9063,1.7872,1.8095,229200.0],["2008-11-18",1.8095,1.8691,1.5415,1.6531,319400.0],["2008-11-19",1.6383,1.8989,1.6383,1.7574,371900.0],["2008-11-20",1.75,1.7872,1.5787,1.7202,246600.0],["2008-11-21",1.7202,1.8617,1.6308,1.8617,273000.0],["2008-11-24",1.8244,1.9585,1.8244,1.951,184100.0],["2008-11-25",1.9585,1.9585,1.8244,1.8989,103200.0],["2008-11-26",1.8617,2.1372,1.75,2.1148,197300.0],["2008-11-28",2.1521,2.2191,1.9734,2.2191,93000.0],["2008-12-01",2.167,2.167,1.6383,1.6829,309400.0],["2008-12-02",1.6978,1.9957,1.6978,1.9957,297700.0],["2008-12-03",1.9585,2.1968,1.8468,2.1521,226300.0],["2008-12-04",2.0925,2.301,2.0851,2.1223,287400.0],["2008-12-05",2.0925,2.234,1.9138,2.234,116500.0],["2008-12-08",2.2638,2.2712,2.0999,2.167,234800.0],["2008-12-09",2.1446,2.1446,1.8021,1.8393,192000.0],["2008-12-10",1.8468,2.0702,1.8095,2.0478,165300.0],["2008-12-11",2.0106,2.0478,1.8095,1.817,56000.0],["2008-12-12",1.8095,2.0553,1.8095,2.0553,120800.0],["2008-12-15",2.0553,2.0553,1.8542,1.8617,122500.0],["2008-12-16",1.8914,2.301,1.8393,2.2936,160800.0],["2008-12-17",2.2712,2.2712,1.9882,1.9957,98800.0],["2008-12-18",2.0031,2.0553,1.8914,2.0106,99700.0],["2008-12-19",2.1223,2.2787,1.951,2.1372,329500.0],["2008-12-22",2.1446,2.1446,1.8393,1.951,159400.0],["2008-12-23",1.9585,2.018,1.8542,1.9585,58100.0],["2008-12-24",1.951,2.0255,1.8393,1.951,37800.0],["2008-12-26",2.0106,2.0106,1.8617,1.9659,29100.0],["2008-12-29",1.9585,1.9585,1.8617,1.9063,81300.0],["2008-12-30",1.9287,2.0404,1.9138,1.9957,76000.0],["2008-12-31",2.0106,2.234,2.0106,2.1744,142000.0],["2009-01-02",2.1819,2.2563,2.0553,2.1372,155300.0],["2009-01-05",2.1446,2.1446,1.8914,1.8914,183600.0],["2009-01-06",1.9138,2.3457,1.9063,2.2191,255000.0],["2009-01-07",2.2191,2.3978,2.1968,2.3904,108000.0],["2009-01-08",2.3829,2.5467,2.2414,2.517,64000.0],["2009-01-09",2.5095,2.5095,1.9808,1.9882,98400.0],["2009-01-12",2.0478,2.0478,1.9659,1.9734,123500.0],["2009-01-13",1.9734,2.0776,1.9436,2.0106,65400.0],["2009-01-14",1.9734,1.9734,1.8617,1.8617,58700.0],["2009-01-15",1.8617,2.0255,1.8319,1.9808,85500.0],["2009-01-16",2.0031,2.1819,1.9212,2.1819,104200.0],["2009-01-20",2.1372,2.1372,1.9063,1.951,103700.0],["2009-01-21",1.9138,2.234,1.884,2.2042,63900.0],["2009-01-22",2.1446,2.2042,1.9138,1.9659,85700.0],["2009-01-23",1.9361,1.9957,1.8914,1.9734,59000.0],["2009-01-26",1.9734,2.2563,1.9063,2.0255,87900.0],["2009-01-27",2.0255,2.0702,1.9659,2.0478,56800.0],["2009-01-28",2.0627,2.2563,2.0478,2.1819,88900.0],["2009-01-29",2.1595,2.4202,2.0553,2.301,196900.0],["2009-01-30",2.3233,2.3382,2.0106,2.0925,216400.0],["2009-02-02",2.0553,2.0702,1.9212,2.0478,142100.0],["2009-02-03",2.0776,2.2638,1.9659,2.1595,104300.0],["2009-02-04",2.1521,2.234,2.0255,2.0404,101700.0],["2009-02-05",2.0404,2.234,2.0404,2.0702,96600.0],["2009-02-06",2.0776,2.1521,2.0627,2.0999,113100.0],["2009-02-09",2.0702,2.1744,1.951,1.9957,115500.0],["2009-02-10",1.9361,2.018,1.8989,1.8989,231000.0],["2009-02-11",1.9063,1.9287,1.8095,1.817,122200.0],["2009-02-12",1.7872,1.9436,1.7872,1.9212,62200.0],["2009-02-13",1.9212,1.9585,1.8989,1.9287,139100.0],["2009-02-17",1.9063,1.9063,1.7425,1.8617,235300.0],["2009-02-18",1.8244,1.8914,1.8095,1.8393,95400.0],["2009-02-19",1.8691,1.8914,1.8617,1.8617,47800.0],["2009-02-20",1.8244,1.9361,1.8244,1.8989,91600.0],["2009-02-23",1.9138,1.9212,1.7797,1.817,158500.0],["2009-02-24",1.7797,1.9882,1.7648,1.9585,184000.0],["2009-02-25",1.7946,1.8765,1.7425,1.7574,425900.0],["2009-02-26",1.7723,1.9287,1.75,1.8468,133400.0],["2009-02-27",1.8095,1.9659,1.7648,1.9063,113300.0],["2009-03-02",1.8244,1.9734,1.6978,1.6978,144900.0],["2009-03-03",1.7276,1.75,1.6606,1.6829,89300.0],["2009-03-04",1.7127,1.8393,1.6904,1.8319,71400.0],["2009-03-05",1.7723,1.7946,1.4298,1.4744,192400.0],["2009-03-06",1.4893,1.6978,1.4893,1.6755,115900.0],["2009-03-09",1.6531,1.6904,1.4893,1.5042,83100.0],["2009-03-10",1.5563,1.7351,1.5415,1.6234,174500.0],["2009-03-11",1.6308,1.6755,1.4968,1.4968,115400.0],["2009-03-12",1.4819,1.5563,1.3702,1.5117,243800.0],["2009-03-13",1.5191,1.534,1.4223,1.4372,70300.0],["2009-03-16",1.4595,1.601,1.4298,1.4521,99500.0],["2009-03-17",1.4595,1.4968,1.4446,1.4893,154700.0],["2009-03-18",1.4893,1.5042,1.3776,1.4521,475700.0],["2009-03-19",1.4819,1.4819,1.4223,1.4446,86600.0],["2009-03-20",1.4595,1.4595,1.3255,1.3255,185700.0],["2009-03-23",1.3627,1.6308,1.3627,1.6234,783200.0],["2009-03-24",1.601,1.6085,1.4446,1.467,73000.0],["2009-03-25",1.4744,1.5787,1.4298,1.4968,70600.0],["2009-03-26",1.5117,1.5489,1.4819,1.5266,148200.0],["2009-03-27",1.4893,1.5117,1.4,1.4,77400.0],["2009-03-30",1.4,1.4298,1.3776,1.4149,191000.0],["2009-03-31",1.4372,1.5117,1.3925,1.5042,79800.0],["2009-04-01",1.4744,1.5266,1.4149,1.5191,64600.0],["2009-04-02",1.5638,1.9287,1.5638,1.7797,237400.0],["2009-04-03",1.7872,1.8691,1.5638,1.8617,179000.0],["2009-04-06",1.8617,1.8765,1.7351,1.7946,76600.0],["2009-04-07",1.7574,1.7946,1.6085,1.6159,76300.0],["2009-04-08",1.6234,1.75,1.6159,1.7425,82600.0],["2009-04-09",1.7946,1.951,1.7946,1.8989,159500.0],["2009-04-13",1.884,1.9585,1.8095,1.8244,105700.0],["2009-04-14",1.8244,1.8617,1.6457,1.6755,194200.0],["2009-04-15",1.668,1.7127,1.6606,1.6829,74000.0],["2009-04-16",1.7053,1.8244,1.7053,1.8095,64200.0],["2009-04-17",1.817,1.817,1.7202,1.7872,83400.0],["2009-04-20",1.75,1.8021,1.6755,1.6755,103900.0],["2009-04-21",1.6606,1.6606,1.5861,1.6234,90500.0],["2009-04-22",1.6531,1.6755,1.5861,1.6085,57100.0],["2009-04-23",1.6159,1.668,1.5638,1.5787,174500.0],["2009-04-24",1.5936,1.6308,1.5638,1.5936,84900.0],["2009-04-27",1.5787,1.6085,1.5415,1.5563,169300.0],["2009-04-28",1.5415,1.6383,1.5415,1.601,53500.0],["2009-04-29",1.6159,1.6904,1.5787,1.6904,88800.0],["2009-04-30",1.6904,1.7202,1.6457,1.6755,156200.0],["2009-05-01",1.6755,1.6904,1.6234,1.6308,80500.0],["2009-05-04",1.6606,1.7053,1.5266,1.6457,276300.0],["2009-05-05",1.6532,1.6978,1.6308,1.6457,94400.0],["2009-05-06",1.6755,1.7797,1.6383,1.7053,159200.0],["2009-05-07",1.7425,1.7425,1.6159,1.6383,122500.0],["2009-05-08",1.6755,1.7351,1.6159,1.6755,87500.0],["2009-05-11",1.6755,1.7872,1.6383,1.7648,259900.0],["2009-05-12",1.7723,1.7797,1.5638,1.6234,195500.0],["2009-05-13",1.5936,1.6457,1.4968,1.5489,201400.0],["2009-05-14",1.5638,1.5712,1.5191,1.5489,109900.0],["2009-05-15",1.5638,1.5638,1.5191,1.5415,149100.0],["2009-05-18",1.5638,1.5936,1.5415,1.5563,185200.0],["2009-05-19",1.5563,1.6085,1.5489,1.6085,208700.0],["2009-05-20",1.6234,1.6308,1.5191,1.5266,170300.0],["2009-05-21",1.5266,1.5638,1.5191,1.5191,158400.0],["2009-05-22",1.5266,1.6159,1.5042,1.5042,68900.0],["2009-05-26",1.4893,1.6159,1.4893,1.601,124600.0],["2009-05-27",1.5936,1.5936,1.5415,1.5787,141700.0],["2009-05-28",1.601,1.601,1.467,1.4893,373000.0],["2009-05-29",1.4968,1.9138,1.4819,1.7425,589000.0],["2009-06-01",1.75,1.75,1.6308,1.668,219800.0],["2009-06-02",1.7127,1.7425,1.6606,1.7276,154300.0],["2009-06-03",1.6829,1.7351,1.5787,1.601,118800.0],["2009-06-04",1.601,1.6532,1.5787,1.601,112600.0],["2009-06-05",1.6457,1.6457,1.5787,1.601,76800.0],["2009-06-08",1.601,1.6383,1.5787,1.5861,120300.0],["2009-06-09",1.5861,1.6159,1.5861,1.6085,48000.0],["2009-06-10",1.6457,1.6457,1.601,1.6085,297300.0],["2009-06-11",1.6159,1.6755,1.6085,1.6457,104200.0],["2009-06-12",1.6383,1.7574,1.6383,1.7574,89500.0],["2009-06-15",1.7574,1.7574,1.6234,1.668,72800.0],["2009-06-16",1.7053,1.7425,1.6308,1.6383,47800.0],["2009-06-17",1.6457,1.6978,1.6234,1.6755,41200.0],["2009-06-18",1.6978,1.7053,1.6606,1.6978,56500.0],["2009-06-19",1.7276,1.7276,1.6606,1.6755,153900.0],["2009-06-22",1.6606,1.7053,1.601,1.6085,185000.0],["2009-06-23",1.6308,1.6904,1.6308,1.6531,80800.0],["2009-06-24",1.6755,1.6904,1.6308,1.6606,203500.0],["2009-06-25",1.6606,1.7425,1.6457,1.668,128700.0],["2009-06-26",1.6532,1.7574,1.6532,1.7202,1104100.0],["2009-06-29",1.7276,1.7351,1.6904,1.7202,77600.0],["2009-06-30",1.7202,1.75,1.7202,1.7351,109200.0],["2009-07-01",1.75,1.8393,1.75,1.8393,71100.0],["2009-07-02",1.8021,1.8617,1.7648,1.8468,182500.0],["2009-07-06",1.8468,1.8468,1.8021,1.8244,75500.0],["2009-07-07",1.8319,1.8542,1.7797,1.7872,232500.0],["2009-07-08",1.8095,1.8617,1.7797,1.7797,107500.0],["2009-07-09",1.8021,1.8468,1.7872,1.8021,186900.0],["2009-07-10",1.8021,1.8095,1.6755,1.6904,126700.0],["2009-07-13",1.6904,1.7872,1.6829,1.7872,150800.0],["2009-07-14",1.7797,1.7872,1.7127,1.7276,61400.0],["2009-07-15",1.75,1.8989,1.7425,1.8989,180500.0],["2009-07-16",1.8468,1.9659,1.7872,1.9212,93000.0],["2009-07-17",1.9436,1.9436,1.7872,1.8468,87600.0],["2009-07-20",1.8691,1.9287,1.8468,1.9212,50600.0],["2009-07-21",1.9287,1.9287,1.8244,1.9212,70400.0],["2009-07-22",1.9063,1.9734,1.7946,1.9659,114900.0],["2009-07-23",1.9585,2.3457,1.9436,2.234,175200.0],["2009-07-24",2.2042,2.2936,2.0851,2.2191,83400.0],["2009-07-27",2.2191,2.2638,2.1372,2.2563,119700.0],["2009-07-28",2.2265,2.3085,2.1968,2.301,124700.0],["2009-07-29",2.234,2.301,2.2116,2.2563,74900.0],["2009-07-30",2.301,2.301,2.234,2.2712,118000.0],["2009-07-31",2.2712,2.2787,2.234,2.2638,81300.0],["2009-08-03",2.3159,2.3159,2.1297,2.2116,85600.0],["2009-08-04",2.1968,2.2787,2.1297,2.2787,62300.0],["2009-08-05",2.2861,2.2936,2.1595,2.2414,79500.0],["2009-08-06",2.2563,2.2712,2.1744,2.1744,82600.0],["2009-08-07",2.2265,2.3085,2.2116,2.2414,90900.0],["2009-08-10",2.2191,2.3829,2.1819,2.368,72700.0],["2009-08-11",2.3606,2.4202,2.2787,2.2787,140300.0],["2009-08-12",2.2787,2.2787,2.1446,2.2265,87100.0],["2009-08-13",2.234,2.234,2.0851,2.1074,103600.0],["2009-08-14",2.0925,2.1297,1.884,1.8989,131300.0],["2009-08-17",1.8691,1.9436,1.7946,1.8468,71200.0],["2009-08-18",1.8617,1.9361,1.8021,1.8319,156400.0],["2009-08-19",1.8095,1.9212,1.7872,1.9138,511100.0],["2009-08-20",1.9063,1.9212,1.8691,1.9138,59200.0],["2009-08-21",1.951,2.0702,1.9361,2.0627,141500.0],["2009-08-24",2.0776,2.0851,1.9957,2.018,91900.0],["2009-08-25",2.0553,2.0553,1.9659,1.9734,111100.0],["2009-08-26",1.9659,1.9734,1.8765,1.9734,102400.0],["2009-08-27",1.9436,1.9808,1.884,1.9808,27500.0],["2009-08-28",1.9957,1.9957,1.9212,1.9659,386600.0],["2009-08-31",1.9361,1.9659,1.9361,1.951,142100.0],["2009-09-01",1.9361,2.0851,1.9361,1.9957,171900.0],["2009-09-02",1.9957,2.018,1.9361,1.9957,88200.0],["2009-09-03",2.0031,2.0031,1.9138,1.9734,29200.0],["2009-09-04",1.9659,2.1223,1.9212,2.1223,96100.0],["2009-09-08",2.1372,2.1744,2.0776,2.0999,70500.0],["2009-09-09",2.0999,2.1744,2.0255,2.1744,44800.0],["2009-09-10",2.0925,2.2116,1.9361,2.1968,165200.0],["2009-09-11",2.1968,2.2638,2.1148,2.234,47900.0],["2009-09-14",2.2191,2.2563,2.1595,2.2563,54900.0],["2009-09-15",2.2414,2.3159,2.2116,2.2489,93400.0],["2009-09-16",2.2489,2.2712,2.2116,2.2563,179100.0],["2009-09-17",2.2414,2.3382,2.2265,2.301,153800.0],["2009-09-18",2.3085,2.3085,2.2191,2.2638,275600.0],["2009-09-21",2.2414,2.2489,2.1595,2.2191,197100.0],["2009-09-22",2.2265,2.4425,2.1595,2.2712,343600.0],["2009-09-23",2.2861,2.3233,2.234,2.3085,122300.0],["2009-09-24",2.3308,2.3606,2.1968,2.2265,63300.0],["2009-09-25",2.2116,2.2712,2.2042,2.2414,48200.0],["2009-09-28",2.2489,2.4053,2.2191,2.3755,60400.0],["2009-09-29",2.3829,2.3829,2.2265,2.2563,47000.0],["2009-09-30",2.2638,2.2638,2.1223,2.1595,177600.0],["2009-10-01",2.1595,2.2042,1.9734,1.9734,138200.0],["2009-10-02",1.9734,2.167,1.9734,2.0702,95500.0],["2009-10-05",2.0776,2.1297,2.0478,2.1074,137800.0],["2009-10-06",2.1372,2.2563,2.1148,2.2414,88900.0],["2009-10-07",2.2191,2.2563,2.1446,2.1819,93800.0],["2009-10-08",2.1893,2.3457,2.167,2.2787,198400.0],["2009-10-09",2.2712,2.3829,2.2712,2.3755,73000.0],["2009-10-12",2.3457,2.3531,2.2563,2.2936,38600.0],["2009-10-13",2.301,2.3233,2.2712,2.3085,53800.0],["2009-10-14",2.3382,2.5021,2.3382,2.5021,95000.0],["2009-10-15",2.4648,2.4946,2.3755,2.435,80300.0],["2009-10-16",2.4202,2.4276,2.3829,2.4202,90000.0],["2009-10-19",2.4425,2.4574,2.3904,2.4276,45400.0],["2009-10-20",2.4276,2.4425,2.3904,2.4202,71200.0],["2009-10-21",2.4202,2.5765,2.3457,2.5393,196300.0],["2009-10-22",2.5691,2.5989,2.5244,2.5989,95000.0],["2009-10-23",2.5989,2.5989,2.5021,2.517,91600.0],["2009-10-26",2.5319,2.5393,2.4648,2.517,143200.0],["2009-10-27",2.5393,2.5467,2.4797,2.5244,61500.0],["2009-10-28",2.5244,2.5393,2.4648,2.4946,124200.0],["2009-10-29",2.517,2.6063,2.435,2.4797,155900.0],["2009-10-30",2.4425,2.4946,2.3085,2.3233,149300.0],["2009-11-02",2.3382,2.3606,2.2936,2.3382,82200.0],["2009-11-03",2.3159,2.3755,2.1446,2.3308,220000.0],["2009-11-04",2.3308,2.3531,2.1744,2.2936,89600.0],["2009-11-05",2.3308,2.4648,2.3308,2.4648,60700.0],["2009-11-06",2.4127,2.5244,2.3904,2.4797,75500.0],["2009-11-09",2.4946,2.5914,2.4648,2.5914,87100.0],["2009-11-10",2.5914,2.8223,2.5393,2.7999,176900.0],["2009-11-11",2.7999,2.7999,2.4127,2.4276,237500.0],["2009-11-12",2.4276,2.4276,2.167,2.2042,439600.0],["2009-11-13",2.2265,2.2787,2.1074,2.1446,106100.0],["2009-11-16",2.1744,2.3382,2.1744,2.3233,75500.0],["2009-11-17",2.301,2.301,2.167,2.2116,70100.0],["2009-11-18",2.2116,2.2489,2.1595,2.2489,48700.0],["2009-11-19",2.2191,2.2414,2.0702,2.1521,96000.0],["2009-11-20",2.1297,2.2414,2.1297,2.234,67900.0],["2009-11-23",2.2638,2.2936,2.2042,2.2414,76800.0],["2009-11-24",2.2489,2.2489,2.1521,2.2191,47000.0],["2009-11-25",2.2414,2.2638,2.1595,2.1595,18400.0],["2009-11-27",2.0851,2.234,2.018,2.018,73600.0],["2009-11-30",2.018,2.0478,1.9585,1.9808,83400.0],["2009-12-01",2.0106,2.0776,1.9361,2.0627,376100.0],["2009-12-02",2.0553,2.0851,2.0329,2.0702,40300.0],["2009-12-03",2.0851,2.0851,1.9436,1.951,61500.0],["2009-12-04",2.0106,2.1819,1.9808,2.1744,68100.0],["2009-12-07",2.1819,2.2489,2.0999,2.2489,50300.0],["2009-12-08",2.2265,2.301,2.1521,2.2042,54000.0],["2009-12-09",2.2042,2.2042,2.0478,2.1446,66300.0],["2009-12-10",2.1446,2.1446,1.9734,1.9882,232000.0],["2009-12-11",2.0106,2.0925,1.9957,2.0255,39700.0],["2009-12-14",2.0329,2.0851,1.9957,2.0478,66100.0],["2009-12-15",2.0031,2.1297,2.0031,2.018,147700.0],["2009-12-16",2.0329,2.1148,1.9808,2.0031,197000.0],["2009-12-17",1.9808,2.0478,1.9659,1.9659,80900.0],["2009-12-18",1.9957,2.0404,1.9734,2.018,281000.0],["2009-12-21",2.0329,2.1074,1.9882,2.0999,63100.0],["2009-12-22",2.0925,2.1074,1.9957,2.0478,1482500.0],["2009-12-23",2.1074,2.1148,2.0404,2.0925,101200.0],["2009-12-24",2.1074,2.1521,2.0404,2.0478,49800.0],["2009-12-28",2.0702,2.1074,2.0627,2.0776,84800.0],["2009-12-29",2.0776,2.0776,1.9882,1.9957,59200.0],["2009-12-30",1.9957,2.1148,1.9957,2.1148,121500.0],["2009-12-31",2.1074,2.2116,2.0553,2.0702,123000.0],["2010-01-04",2.1148,2.1446,2.0255,2.0999,75100.0],["2010-01-05",2.0851,2.0851,1.951,1.9659,113300.0],["2010-01-06",1.9734,2.018,1.8468,1.9138,129700.0],["2010-01-07",1.9063,1.9957,1.8914,1.9882,151100.0],["2010-01-08",1.9882,1.9957,1.9436,1.9585,38700.0],["2010-01-11",1.9659,2.0329,1.9585,2.0106,66000.0],["2010-01-12",1.9808,2.0106,1.9287,1.9585,80300.0],["2010-01-13",1.9734,2.0031,1.9063,1.9957,40900.0],["2010-01-14",1.9957,2.0404,1.9808,2.0106,73000.0],["2010-01-15",2.0329,2.0478,1.9436,1.9436,97200.0],["2010-01-19",1.951,1.9957,1.9287,1.9585,59800.0],["2010-01-20",1.9361,1.9734,1.9212,1.9436,114600.0],["2010-01-21",1.951,1.951,1.7946,1.9287,174900.0],["2010-01-22",1.9436,1.9659,1.8691,1.884,83200.0],["2010-01-25",1.8989,1.8989,1.817,1.8914,181200.0],["2010-01-26",1.8765,1.9287,1.8393,1.8691,79500.0],["2010-01-27",1.8468,1.9287,1.8468,1.9138,42200.0],["2010-01-28",1.9212,1.9212,1.8468,1.8468,54300.0],["2010-01-29",1.8617,1.8914,1.7276,1.7276,186900.0],["2010-02-01",1.7425,2.0627,1.6978,1.9734,270000.0],["2010-02-02",1.9659,2.0478,1.8617,1.9361,122500.0],["2010-02-03",1.9212,2.0106,1.8765,1.951,56200.0],["2010-02-04",1.9361,1.9436,1.8617,1.8617,80100.0],["2010-02-05",1.8617,1.8914,1.8244,1.8914,101400.0],["2010-02-08",1.8989,1.8989,1.7797,1.7797,52600.0],["2010-02-09",1.817,1.8468,1.7797,1.8319,68400.0],["2010-02-10",1.817,1.8914,1.7797,1.8765,58900.0],["2010-02-11",1.8617,1.9659,1.7872,1.9585,96600.0],["2010-02-12",1.9287,1.9287,1.8319,1.884,72100.0],["2010-02-16",1.9063,1.9361,1.8765,1.9287,28900.0],["2010-02-17",1.9436,2.0031,1.8989,2.0031,157400.0],["2010-02-18",1.9957,2.0478,1.9436,2.0329,103700.0],["2010-02-19",2.0329,2.0851,1.9734,1.9882,183900.0],["2010-02-22",2.0329,2.0329,1.9734,2.0255,30500.0],["2010-02-23",2.0255,2.0702,1.9882,2.0404,184900.0],["2010-02-24",2.0776,2.0776,1.9882,2.018,42500.0],["2010-02-25",1.9957,2.0553,1.9734,2.0478,105300.0],["2010-02-26",2.0553,2.0627,2.018,2.0478,182000.0],["2010-03-01",2.0553,2.0702,2.0106,2.0553,319700.0],["2010-03-02",2.0553,2.1223,2.0255,2.1074,66300.0],["2010-03-03",2.1223,2.1223,2.0478,2.1074,73400.0],["2010-03-04",2.1074,2.1297,2.0925,2.1297,58200.0],["2010-03-05",2.1148,2.1968,2.0627,2.1744,146300.0],["2010-03-08",2.167,2.2191,2.1446,2.1893,165000.0],["2010-03-09",2.1819,2.2116,2.1372,2.1819,134800.0],["2010-03-10",2.1744,2.1744,2.0925,2.1372,147700.0],["2010-03-11",2.1148,2.1372,2.0553,2.0999,132300.0],["2010-03-12",2.1074,2.1223,2.0553,2.1148,224900.0],["2010-03-15",2.0999,2.1223,2.0851,2.1074,49200.0],["2010-03-16",2.1148,2.1223,2.0851,2.1223,35600.0],["2010-03-17",2.1148,2.1223,2.0999,2.0999,71100.0],["2010-03-18",2.0999,2.1595,2.0925,2.0999,61200.0],["2010-03-19",2.1148,2.1223,2.0999,2.1223,128700.0],["2010-03-22",2.0999,2.1372,2.0851,2.1372,68600.0],["2010-03-23",2.1297,2.1595,2.0925,2.1521,60200.0],["2010-03-24",2.1446,2.1744,2.1297,2.1446,97700.0],["2010-03-25",2.1521,2.2191,2.1297,2.1521,60700.0],["2010-03-26",2.1595,2.1893,2.1297,2.1446,27300.0],["2010-03-29",2.1595,2.2265,2.1446,2.2265,76000.0],["2010-03-30",2.234,2.2414,2.1744,2.234,70700.0],["2010-03-31",2.2191,2.234,2.0702,2.0702,246700.0],["2010-04-01",2.0925,2.2191,2.0553,2.167,132300.0],["2010-04-05",2.167,2.2191,2.1297,2.2191,67600.0],["2010-04-06",2.1968,2.2042,2.1297,2.167,47900.0],["2010-04-07",2.1595,2.1819,2.1446,2.1446,40900.0],["2010-04-08",2.1297,2.234,2.1297,2.1595,74900.0],["2010-04-09",2.1595,2.1744,2.1446,2.1595,48200.0],["2010-04-12",2.1521,2.1744,2.1446,2.1744,73000.0],["2010-04-13",2.1819,2.1819,2.1446,2.1521,24400.0],["2010-04-14",2.1595,2.1893,2.1074,2.1893,53700.0],["2010-04-15",2.1744,2.2191,2.1521,2.2116,40500.0],["2010-04-16",2.2116,2.234,2.1968,2.2191,90000.0],["2010-04-19",2.1968,2.2265,2.1595,2.1595,56700.0],["2010-04-20",2.1819,2.1968,2.1595,2.1819,68200.0],["2010-04-21",2.1819,2.1968,2.1223,2.1595,58000.0],["2010-04-22",2.1297,2.2042,2.1297,2.1968,81000.0],["2010-04-23",2.1968,2.2042,2.1744,2.1968,79600.0],["2010-04-26",2.1893,2.2042,2.1819,2.1968,67200.0],["2010-04-27",2.1744,2.2116,2.1446,2.1446,78100.0],["2010-04-28",2.1297,2.1968,2.1297,2.1521,64300.0],["2010-04-29",2.167,2.2265,2.1521,2.1893,86400.0],["2010-04-30",2.1819,2.2116,2.0925,2.0925,198100.0],["2010-05-03",2.0999,2.1446,2.0999,2.1446,70100.0],["2010-05-04",2.1074,2.1223,2.0627,2.0925,116500.0],["2010-05-05",2.0702,2.1148,2.0478,2.0925,66400.0],["2010-05-06",2.0776,2.1223,2.0255,2.0329,135000.0],["2010-05-07",2.0255,2.1223,2.0255,2.0329,92100.0],["2010-05-10",2.1148,2.1297,2.0106,2.0553,136800.0],["2010-05-11",2.018,2.0999,1.9734,2.0925,159400.0],["2010-05-12",2.3308,2.517,2.3308,2.517,520800.0],["2010-05-13",2.4723,2.517,2.3755,2.517,191100.0],["2010-05-14",2.4872,2.4872,2.4127,2.4872,111100.0],["2010-05-17",2.517,2.6584,2.3978,2.651,257500.0],["2010-05-18",2.6808,2.8223,2.5765,2.7701,200600.0],["2010-05-19",2.7478,2.7627,2.6063,2.7031,83500.0],["2010-05-20",2.6138,2.651,2.4499,2.5021,137500.0],["2010-05-21",2.4425,2.4946,2.3904,2.4127,192000.0],["2010-05-24",2.4202,2.4946,2.4202,2.4574,65900.0],["2010-05-25",2.3755,2.4202,2.3382,2.4127,145800.0],["2010-05-26",2.4276,2.517,2.4053,2.4202,125300.0],["2010-05-27",2.4946,2.5319,2.4202,2.5244,86600.0],["2010-05-28",2.5095,2.5393,2.4499,2.517,202000.0],["2010-06-01",2.4872,2.5319,2.4574,2.4946,89800.0],["2010-06-02",2.5021,2.5244,2.4276,2.5244,87900.0],["2010-06-03",2.4946,2.6063,2.4723,2.5616,136900.0],["2010-06-04",2.4723,2.4723,2.4425,2.4648,202900.0],["2010-06-07",2.4648,2.4723,2.2712,2.2712,118300.0],["2010-06-08",2.2861,2.3085,2.1819,2.2414,97400.0],["2010-06-09",2.2787,2.301,2.1223,2.1893,83200.0],["2010-06-10",2.2414,2.2861,2.167,2.2861,88300.0],["2010-06-11",2.2414,2.3085,2.2191,2.301,50800.0],["2010-06-14",2.3159,2.3457,2.2414,2.2787,91500.0],["2010-06-15",2.2861,2.3606,2.2042,2.3606,97100.0],["2010-06-16",2.368,2.3904,2.2936,2.3159,97800.0],["2010-06-17",2.3159,2.3233,2.2116,2.301,136000.0],["2010-06-18",2.3085,2.3829,2.2414,2.2563,205100.0],["2010-06-21",2.301,2.3085,2.2414,2.2489,149100.0],["2010-06-22",2.2787,2.3085,2.167,2.1893,163400.0],["2010-06-23",2.1819,2.2265,2.1148,2.167,118500.0],["2010-06-24",2.1372,2.2638,2.1223,2.1223,172100.0],["2010-06-25",2.1372,2.1744,2.0702,2.0999,2113700.0],["2010-06-28",2.0851,2.2042,2.0553,2.1744,122900.0],["2010-06-29",2.1223,2.1893,2.0851,2.0925,275300.0],["2010-06-30",2.0999,2.1148,2.0776,2.0925,107800.0],["2010-07-01",2.1223,2.1819,2.0999,2.1372,76900.0],["2010-07-02",2.1521,2.167,2.1148,2.1223,80300.0],["2010-07-06",2.1223,2.2042,2.1223,2.1521,128500.0],["2010-07-07",2.167,2.1744,2.1297,2.1595,262600.0],["2010-07-08",2.1893,2.1893,2.1446,2.1595,131400.0],["2010-07-09",2.1521,2.1819,2.1372,2.167,220000.0],["2010-07-12",2.1521,2.2191,2.1297,2.1446,81500.0],["2010-07-13",2.1819,2.2191,2.1595,2.2116,172800.0],["2010-07-14",2.1968,2.234,2.1893,2.1968,208800.0],["2010-07-15",2.1968,2.2042,2.1372,2.1446,160100.0],["2010-07-16",2.0925,2.1446,2.0925,2.1372,150400.0],["2010-07-19",2.1297,2.167,2.018,2.0999,96300.0],["2010-07-20",2.0776,2.1446,2.0776,2.1223,123300.0],["2010-07-21",2.1372,2.1372,2.0106,2.0776,454500.0],["2010-07-22",2.1223,2.1595,2.0776,2.1446,163900.0],["2010-07-23",2.1223,2.2414,2.1223,2.2414,175400.0],["2010-07-26",2.2563,2.3308,2.2042,2.3159,244900.0],["2010-07-27",2.3308,2.4276,2.301,2.301,118900.0],["2010-07-28",2.2861,2.3233,2.2712,2.301,64600.0],["2010-07-29",2.3233,2.3382,2.2489,2.3159,52900.0],["2010-07-30",2.2712,2.3755,2.2489,2.3382,32300.0],["2010-08-02",2.3829,2.4127,2.3085,2.3904,53400.0],["2010-08-03",2.3755,2.4127,2.3308,2.3755,37100.0],["2010-08-04",2.3829,2.4499,2.368,2.4425,38000.0],["2010-08-05",2.4127,2.435,2.3382,2.3829,54200.0],["2010-08-06",2.3382,2.3606,2.2936,2.3531,16600.0],["2010-08-09",2.3755,2.3755,2.3233,2.3531,31600.0],["2010-08-10",2.3085,2.3159,2.2563,2.2936,45300.0],["2010-08-11",2.368,2.5244,2.368,2.4872,168800.0],["2010-08-12",2.4202,2.7106,2.4202,2.6957,319900.0],["2010-08-13",2.6733,2.718,2.6138,2.6436,287700.0],["2010-08-16",2.6212,2.7776,2.5467,2.7776,107800.0],["2010-08-17",2.785,2.9563,2.7776,2.934,135800.0],["2010-08-18",2.9414,3.2765,2.9042,3.0755,441400.0],["2010-08-19",3.1201,3.1201,2.7255,2.7404,172000.0],["2010-08-20",2.718,2.8297,2.6138,2.718,79900.0],["2010-08-23",2.7329,2.7553,2.6063,2.6957,131900.0],["2010-08-24",2.651,2.8297,2.6287,2.7627,64700.0],["2010-08-25",2.7404,2.9712,2.6882,2.9191,158200.0],["2010-08-26",2.9414,2.9712,2.8446,2.8669,78000.0],["2010-08-27",2.8967,3.0308,2.8521,3.0159,88200.0],["2010-08-30",2.9935,3.1648,2.8893,2.8967,106800.0],["2010-08-31",2.8893,3.0308,2.785,2.9489,121600.0],["2010-09-01",3.001,3.0829,2.9414,3.0233,117700.0],["2010-09-02",3.0233,3.0531,2.9191,3.0233,42300.0],["2010-09-03",3.068,3.0903,3.0308,3.0606,87800.0],["2010-09-07",3.068,3.1425,2.9414,2.9563,66600.0],["2010-09-08",2.9563,3.0159,2.8595,3.0084,64400.0],["2010-09-09",3.0531,3.1648,3.0084,3.135,320500.0],["2010-09-10",3.1648,3.3435,3.068,3.1425,549800.0],["2010-09-13",3.1723,3.1723,3.0233,3.0531,302900.0],["2010-09-14",3.0308,3.0457,2.9414,2.9638,171000.0],["2010-09-15",2.9638,3.0457,2.9489,3.0159,53100.0],["2010-09-16",3.0159,3.0159,2.8744,2.9414,107300.0],["2010-09-17",2.9861,3.0084,2.9042,2.9861,193000.0],["2010-09-20",2.9786,3.1276,2.8893,2.9861,206700.0],["2010-09-21",3.0084,3.0084,2.9191,2.9786,69300.0],["2010-09-22",2.9563,3.0755,2.9489,2.9935,54600.0],["2010-09-23",2.9638,2.9861,2.8669,2.8818,77800.0],["2010-09-24",2.9191,3.0382,2.9042,3.0084,68800.0],["2010-09-27",3.001,3.0382,2.9786,2.9861,33100.0],["2010-09-28",3.001,3.0457,2.9563,3.0159,53700.0],["2010-09-29",3.001,3.2244,3.001,3.1425,306900.0],["2010-09-30",3.1648,3.2169,3.0457,3.0755,290400.0],["2010-10-01",3.1127,3.1127,2.9935,3.0606,101100.0],["2010-10-04",3.0382,3.0382,2.8893,2.9935,99700.0],["2010-10-05",3.0159,3.1797,3.001,3.1201,225100.0],["2010-10-06",3.0903,3.202,3.0457,3.1276,185000.0],["2010-10-07",3.1499,3.1574,3.0308,3.1127,107100.0],["2010-10-08",3.1052,3.1499,3.0382,3.1276,61000.0],["2010-10-11",3.1127,3.1425,3.0382,3.0903,34300.0],["2010-10-12",3.068,3.0829,3.0308,3.0606,68600.0],["2010-10-13",3.068,3.1648,3.0084,3.0978,93700.0],["2010-10-14",3.0829,3.1499,3.0382,3.0829,46800.0],["2010-10-15",3.1276,3.1425,2.9563,3.001,173700.0],["2010-10-18",3.0159,3.0606,2.9563,2.9861,176600.0],["2010-10-19",2.9265,3.0084,2.8595,2.9414,131900.0],["2010-10-20",2.9638,3.0308,2.9489,2.9861,59600.0],["2010-10-21",3.0084,3.0382,2.8967,2.9414,168600.0],["2010-10-22",2.9414,2.9563,2.9191,2.9414,29000.0],["2010-10-25",2.9563,2.9712,2.9042,2.9414,101900.0],["2010-10-26",2.9191,3.0382,2.9042,3.0084,111800.0],["2010-10-27",2.9861,3.0084,2.9116,2.9563,37600.0],["2010-10-28",2.9786,2.9786,2.8818,2.8818,156500.0],["2010-10-29",2.8744,2.9489,2.8744,2.9042,105400.0],["2010-11-01",2.9042,2.9116,2.8446,2.8967,65300.0],["2010-11-02",2.9414,3.0308,2.9414,3.0308,103100.0],["2010-11-03",3.0233,3.0531,2.9861,3.0084,64000.0],["2010-11-04",3.0606,3.0606,2.9489,2.9712,131500.0],["2010-11-05",2.9861,3.0903,2.9489,3.0755,50200.0],["2010-11-08",3.0531,3.068,3.001,3.0382,17300.0],["2010-11-09",3.0382,3.068,2.9116,2.9712,46800.0],["2010-11-10",2.6808,2.8893,2.4946,2.8372,518600.0],["2010-11-11",2.8148,2.8148,2.718,2.718,96500.0],["2010-11-12",2.6882,2.7255,2.6361,2.651,215400.0],["2010-11-15",2.6808,2.7031,2.6212,2.6882,57600.0],["2010-11-16",2.6584,2.6882,2.6212,2.6584,183100.0],["2010-11-17",2.6584,2.7404,2.6584,2.7031,70600.0],["2010-11-18",2.718,2.7776,2.6882,2.7552,73600.0],["2010-11-19",2.7627,2.7627,2.6808,2.6957,120800.0],["2010-11-22",2.6808,2.7031,2.6063,2.651,93200.0],["2010-11-23",2.6287,2.6287,2.5765,2.6063,52100.0],["2010-11-24",2.6436,2.6882,2.5989,2.6212,67200.0],["2010-11-26",2.5989,2.6063,2.584,2.6063,5700.0],["2010-11-29",2.584,2.6808,2.5467,2.6808,61600.0],["2010-11-30",2.6584,2.6808,2.5914,2.6212,43600.0],["2010-12-01",2.6584,2.6808,2.5914,2.6212,155500.0],["2010-12-02",2.6138,2.6584,2.5765,2.6584,57800.0],["2010-12-03",2.6361,2.6584,2.6212,2.651,37400.0],["2010-12-06",2.6361,2.6436,2.5989,2.6361,35100.0],["2010-12-07",2.6436,2.6584,2.584,2.6212,120300.0],["2010-12-08",2.6138,2.6584,2.5691,2.584,68300.0],["2010-12-09",2.5989,2.6287,2.5319,2.6212,71500.0],["2010-12-10",2.6212,2.6436,2.5765,2.6361,89800.0],["2010-12-13",2.6361,2.6361,2.5765,2.6063,52800.0],["2010-12-14",2.6212,2.6435,2.5914,2.6138,71800.0],["2010-12-15",2.6212,2.6287,2.5914,2.5989,32900.0],["2010-12-16",2.5765,2.6212,2.5542,2.6063,62500.0],["2010-12-17",2.6063,2.6436,2.5467,2.6436,278600.0],["2010-12-20",2.6212,2.6436,2.6063,2.6212,61200.0],["2010-12-21",2.6361,2.6436,2.5319,2.6436,96400.0],["2010-12-22",2.651,2.7255,2.6212,2.6287,52900.0],["2010-12-23",2.6287,2.6584,2.5393,2.6212,40900.0],["2010-12-27",2.5691,2.6138,2.5616,2.5765,45400.0],["2010-12-28",2.5319,2.6287,2.5319,2.6063,40000.0],["2010-12-29",2.6212,2.6212,2.5467,2.5989,55600.0],["2010-12-30",2.6063,2.6436,2.5542,2.6212,47700.0],["2010-12-31",2.6063,2.6361,2.5914,2.6138,28400.0],["2011-01-03",2.6063,2.7627,2.584,2.7255,83900.0],["2011-01-04",2.7404,2.7404,2.6808,2.6808,67500.0],["2011-01-05",2.6882,2.8967,2.6659,2.8893,51900.0],["2011-01-06",2.8744,2.934,2.8446,2.9191,32000.0],["2011-01-07",2.9265,2.9786,2.9265,2.9712,47300.0],["2011-01-10",2.9489,2.9489,2.8967,2.9042,45500.0],["2011-01-11",2.9042,2.934,2.8595,2.8818,40700.0],["2011-01-12",2.9116,2.9414,2.7925,2.8669,20200.0],["2011-01-13",2.7925,2.8446,2.785,2.7925,36900.0],["2011-01-14",2.7999,2.7999,2.7329,2.7701,46700.0],["2011-01-18",2.7553,2.7553,2.6733,2.7031,86600.0],["2011-01-19",2.6957,2.7106,2.6212,2.6436,129300.0],["2011-01-20",2.6287,2.7329,2.6138,2.718,65300.0],["2011-01-21",2.7255,2.7627,2.6138,2.6957,65500.0],["2011-01-24",2.6882,2.7255,2.584,2.5914,66500.0],["2011-01-25",2.5914,2.5989,2.5616,2.584,72700.0],["2011-01-26",2.5989,2.6287,2.5095,2.6287,54700.0],["2011-01-27",2.6287,2.6957,2.5914,2.6584,68600.0],["2011-01-28",2.651,2.6584,2.6063,2.6063,55300.0],["2011-01-31",2.6138,2.6436,2.5319,2.5989,39200.0],["2011-02-01",2.6063,2.8297,2.6063,2.8074,57300.0],["2011-02-02",2.7925,2.8297,2.7404,2.7478,12300.0],["2011-02-03",2.7404,2.8223,2.6882,2.7627,18900.0],["2011-02-04",2.7553,2.785,2.7404,2.7701,40500.0],["2011-02-07",2.7478,2.8148,2.7255,2.7552,49500.0],["2011-02-08",2.7404,2.785,2.718,2.7776,27700.0],["2011-02-09",2.7553,2.7925,2.7255,2.7627,16100.0],["2011-02-10",2.7552,2.7776,2.7552,2.7776,24400.0],["2011-02-11",2.7627,2.8074,2.7553,2.8074,25000.0],["2011-02-14",2.7925,2.8446,2.7627,2.7701,40300.0],["2011-02-15",2.7701,2.7999,2.6957,2.7106,23400.0],["2011-02-16",2.7106,2.7329,2.6138,2.6733,27500.0],["2011-02-17",2.6808,2.6808,2.6063,2.6808,31400.0],["2011-02-18",2.6733,2.6957,2.651,2.6957,129400.0],["2011-02-22",2.6808,2.7031,2.6436,2.6584,68200.0],["2011-02-23",2.6436,2.7106,2.6138,2.6733,149500.0],["2011-02-24",2.6659,2.6957,2.6436,2.6882,124800.0],["2011-02-25",2.6882,2.6957,2.6659,2.6733,117400.0],["2011-02-28",2.7031,2.7031,2.651,2.6882,103200.0],["2011-03-01",2.6882,2.718,2.6361,2.6584,122100.0],["2011-03-02",2.651,2.6584,2.584,2.6212,825900.0],["2011-03-03",2.6361,2.8297,2.6361,2.8223,96000.0],["2011-03-04",2.8074,2.8521,2.7255,2.8372,214000.0],["2011-03-07",2.8297,2.8372,2.7999,2.7999,174300.0],["2011-03-08",2.7925,2.8521,2.7925,2.8446,36200.0],["2011-03-09",2.8521,2.8669,2.7925,2.8669,47600.0],["2011-03-10",2.8223,2.8223,2.7255,2.7255,108700.0],["2011-03-11",2.718,2.7627,2.718,2.7329,41900.0],["2011-03-14",2.7031,2.8148,2.3457,2.6882,124700.0],["2011-03-15",2.6361,2.7329,2.584,2.7329,64900.0],["2011-03-16",2.7329,2.7329,2.6436,2.6808,71300.0],["2011-03-17",2.7255,2.7478,2.6808,2.7329,85500.0],["2011-03-18",2.7925,2.8521,2.7255,2.7701,107800.0],["2011-03-21",2.7925,2.8669,2.7925,2.8669,78500.0],["2011-03-22",2.8669,2.8669,2.7701,2.8074,38400.0],["2011-03-23",2.7925,2.8074,2.7627,2.785,36200.0],["2011-03-24",2.7925,2.8148,2.7478,2.7552,35300.0],["2011-03-25",2.7701,2.8223,2.7478,2.785,45600.0],["2011-03-28",2.7999,2.8297,2.7627,2.7701,35000.0],["2011-03-29",2.7701,2.8446,2.7701,2.8446,72700.0],["2011-03-30",2.8372,2.9042,2.8074,2.8818,83200.0],["2011-03-31",2.8669,2.9042,2.8372,2.8595,79800.0],["2011-04-01",2.8669,2.8893,2.8223,2.8521,49300.0],["2011-04-04",2.8521,2.9042,2.7925,2.8893,63300.0],["2011-04-05",2.8744,2.9786,2.8521,2.9786,72000.0],["2011-04-06",2.9786,3.1052,2.9116,3.068,79900.0],["2011-04-07",3.0531,3.0978,3.0159,3.0903,30000.0],["2011-04-08",3.1127,3.2542,3.0978,3.2318,80800.0],["2011-04-11",3.2244,3.3212,3.1872,3.3212,57600.0],["2011-04-12",3.3137,3.3659,3.1201,3.1201,224900.0],["2011-04-13",3.1201,3.1797,3.1052,3.1276,115000.0],["2011-04-14",3.1127,3.1425,2.9786,3.135,697500.0],["2011-04-15",3.1052,3.1201,2.9786,3.1201,96700.0],["2011-04-18",3.0829,3.1499,3.0531,3.0829,64200.0],["2011-04-19",3.1052,3.1052,2.9414,2.9861,50200.0],["2011-04-20",3.0606,3.1276,3.0233,3.0531,73700.0],["2011-04-21",3.0903,3.0903,3.0084,3.0084,14000.0],["2011-04-25",3.0084,3.068,3.0084,3.0382,32400.0],["2011-04-26",3.0978,3.2691,3.0829,3.2244,50200.0],["2011-04-27",3.1872,3.1872,3.068,3.1052,47000.0],["2011-04-28",3.1127,3.2467,3.1127,3.2467,21000.0],["2011-04-29",3.2616,3.2765,3.1201,3.2318,55000.0],["2011-05-02",3.2318,3.2467,3.0457,3.0531,35000.0],["2011-05-03",3.0531,3.0531,2.8893,2.9116,46000.0],["2011-05-04",2.9935,3.0382,2.9414,2.9414,88500.0],["2011-05-05",2.934,2.934,2.8223,2.8372,44700.0],["2011-05-06",2.8744,2.8818,2.8074,2.8223,52000.0],["2011-05-09",3.0382,3.1797,3.001,3.1574,241000.0],["2011-05-10",3.1648,3.4254,3.1648,3.4254,233400.0],["2011-05-11",3.4254,3.4925,3.3137,3.3137,187200.0],["2011-05-12",3.3137,3.5818,3.3137,3.5818,205100.0],["2011-05-13",3.6116,3.634,3.4999,3.5074,216000.0],["2011-05-16",3.5148,3.5595,3.2691,3.2691,156700.0],["2011-05-17",3.2542,3.2691,3.1648,3.1648,95300.0],["2011-05-18",3.135,3.2616,3.135,3.2542,68700.0],["2011-05-19",3.284,3.4627,3.2765,3.4031,92400.0],["2011-05-20",3.4627,3.5371,3.3808,3.4552,187900.0],["2011-05-23",3.4106,3.4627,3.3137,3.3584,92800.0],["2011-05-24",3.3733,3.418,3.2169,3.2318,68600.0],["2011-05-25",3.2318,3.3957,3.202,3.351,55400.0],["2011-05-26",3.351,3.5371,3.2989,3.4627,92500.0],["2011-05-27",3.4999,3.5967,3.4999,3.552,153400.0],["2011-05-31",3.5967,3.701,3.5744,3.701,158500.0],["2011-06-01",3.7233,3.8797,3.6712,3.8276,322500.0],["2011-06-02",3.8127,3.8127,3.7233,3.7308,183800.0],["2011-06-03",3.6935,3.7978,3.6116,3.701,187000.0],["2011-06-06",3.6712,3.7605,3.634,3.634,139000.0],["2011-06-07",3.6935,3.7308,3.6563,3.6861,127800.0],["2011-06-08",3.6563,3.7382,3.5446,3.5669,85300.0],["2011-06-09",3.5744,3.6712,3.5744,3.6563,112300.0],["2011-06-10",3.6265,3.6935,3.5371,3.5744,256300.0],["2011-06-13",3.6042,3.6488,3.5818,3.6191,191100.0],["2011-06-14",3.6637,3.6861,3.6265,3.6712,129100.0],["2011-06-15",3.6191,3.6712,3.3659,3.3659,84000.0],["2011-06-16",3.4106,3.6191,3.3733,3.6191,102000.0],["2011-06-17",3.6414,3.6861,3.6042,3.634,165300.0],["2011-06-20",3.6414,3.6786,3.5669,3.6488,126900.0],["2011-06-21",3.6935,3.7233,3.6563,3.6861,76600.0],["2011-06-22",3.6712,3.6861,3.5967,3.6116,219200.0],["2011-06-23",3.5744,3.7084,3.5371,3.7084,51800.0],["2011-06-24",3.7233,3.8052,3.6712,3.7903,936500.0],["2011-06-27",3.8425,3.8425,3.7308,3.7754,165500.0],["2011-06-28",3.8052,3.8052,3.768,3.7978,228500.0],["2011-06-29",3.7829,3.7978,3.6861,3.7605,167500.0],["2011-06-30",3.7829,3.7978,3.768,3.7903,97000.0],["2011-07-01",3.7978,3.8052,3.7233,3.7829,235400.0],["2011-07-05",3.7978,3.8722,3.7308,3.835,217700.0],["2011-07-06",3.8425,3.8648,3.7308,3.8425,174900.0],["2011-07-07",3.8722,3.902,3.8573,3.8648,165500.0],["2011-07-08",3.8127,3.8425,3.7084,3.8201,92100.0],["2011-07-11",3.7754,3.835,3.7605,3.7605,63300.0],["2011-07-12",3.7308,3.7605,3.6861,3.7382,72400.0],["2011-07-13",3.7605,3.8052,3.7159,3.7605,49900.0],["2011-07-14",3.6935,3.8052,3.6265,3.6488,67700.0],["2011-07-15",3.6637,3.7457,3.6191,3.6414,66500.0],["2011-07-18",3.6191,3.634,3.5446,3.6265,76900.0],["2011-07-19",3.6637,3.7233,3.6042,3.634,50300.0],["2011-07-20",3.6414,3.7233,3.6116,3.7084,32300.0],["2011-07-21",3.7233,3.7233,3.5893,3.6637,38900.0],["2011-07-22",3.6935,3.6935,3.6712,3.6786,199300.0],["2011-07-25",3.6116,3.6712,3.5818,3.6116,103600.0],["2011-07-26",3.6265,3.6563,3.5744,3.5967,87700.0],["2011-07-27",3.5669,3.6488,3.4254,3.4552,123900.0],["2011-07-28",3.4403,3.4403,3.2691,3.3361,115900.0],["2011-07-29",3.2914,3.3212,3.202,3.2542,79800.0],["2011-08-01",3.068,3.3137,2.8297,3.0159,441600.0],["2011-08-02",3.001,3.1797,2.9935,3.0457,121300.0],["2011-08-03",3.0606,3.1872,3.0159,3.068,93400.0],["2011-08-04",3.0159,3.0382,2.7701,2.7701,140700.0],["2011-08-05",2.8074,2.9191,2.5319,2.7031,118700.0],["2011-08-08",2.6138,2.7106,2.4202,2.4202,192800.0],["2011-08-09",2.5021,2.9489,2.3829,2.8967,157000.0],["2011-08-10",2.8893,2.8893,2.5319,2.5393,221200.0],["2011-08-11",2.5393,2.7255,2.4276,2.6584,133900.0],["2011-08-12",2.6733,2.7552,2.5989,2.718,85300.0],["2011-08-15",2.7552,2.8446,2.6882,2.8297,62700.0],["2011-08-16",2.785,2.7925,2.6808,2.7106,74600.0],["2011-08-17",2.7404,2.7701,2.718,2.7552,44400.0],["2011-08-18",2.6287,2.6361,2.5467,2.5765,129300.0],["2011-08-19",2.5319,2.7776,2.5319,2.7552,106500.0],["2011-08-22",2.8446,2.8446,2.6361,2.6733,55900.0],["2011-08-23",2.6882,2.8893,2.6138,2.8893,72400.0],["2011-08-24",2.8669,2.9414,2.7925,2.9414,51000.0],["2011-08-25",2.9414,2.9414,2.7106,2.7552,76800.0],["2011-08-26",2.7255,2.7925,2.6808,2.7255,43000.0],["2011-08-29",2.7404,2.8744,2.6733,2.8669,59100.0],["2011-08-30",2.8372,2.8372,2.7627,2.8297,43900.0],["2011-08-31",2.8521,2.8893,2.785,2.8223,117200.0],["2011-09-01",2.8223,2.9042,2.6882,2.7031,107800.0],["2011-09-02",2.6361,2.651,2.5467,2.5616,133100.0],["2011-09-06",2.5319,2.6659,2.5319,2.6287,56600.0],["2011-09-07",2.7031,2.785,2.6957,2.7478,54700.0],["2011-09-08",2.7329,2.8074,2.6659,2.7031,58400.0],["2011-09-09",2.6659,2.6808,2.5616,2.5914,88600.0],["2011-09-12",2.5467,2.6212,2.4574,2.6063,244600.0],["2011-09-13",2.6063,2.7627,2.5542,2.7255,72900.0],["2011-09-14",2.7478,2.9414,2.7478,2.9116,81800.0],["2011-09-15",2.9265,2.9265,2.7925,2.8297,49500.0],["2011-09-16",2.8521,2.8521,2.6733,2.7925,151700.0],["2011-09-19",2.7106,2.8893,2.6882,2.8223,53500.0],["2011-09-20",2.8372,2.8595,2.7255,2.7627,92600.0],["2011-09-21",2.7627,2.8595,2.6584,2.7404,201100.0],["2011-09-22",2.6212,2.6733,2.5542,2.584,132800.0],["2011-09-23",2.5989,2.7925,2.5765,2.6957,68400.0],["2011-09-26",2.7329,2.8074,2.6063,2.7925,56400.0],["2011-09-27",2.8595,2.934,2.785,2.8074,98700.0],["2011-09-28",2.7999,2.9042,2.5765,2.5765,73900.0],["2011-09-29",2.3606,2.7552,2.3606,2.7552,54700.0],["2011-09-30",2.6957,2.7925,2.6212,2.7776,118900.0],["2011-10-03",2.7552,2.8521,2.7106,2.718,149800.0],["2011-10-04",2.718,2.8297,2.6733,2.8148,162600.0],["2011-10-05",2.8148,2.8297,2.6287,2.8148,40100.0],["2011-10-06",2.7925,2.8669,2.7106,2.8669,89200.0],["2011-10-07",2.8521,2.8595,2.7329,2.7552,75700.0],["2011-10-10",2.7925,2.7925,2.6957,2.7701,134900.0],["2011-10-11",2.7329,2.8446,2.7329,2.8446,71900.0],["2011-10-12",2.8595,2.9786,2.7925,2.9786,89600.0],["2011-10-13",2.9414,2.9786,2.8297,2.9786,33300.0],["2011-10-14",3.0084,3.2095,2.9638,3.1872,81900.0],["2011-10-17",3.1574,3.1648,3.0233,3.0531,73200.0],["2011-10-18",3.0829,3.135,2.9414,3.1276,69700.0],["2011-10-19",3.1052,3.1052,2.9042,2.9191,56000.0],["2011-10-20",2.9191,2.9638,2.7776,2.8669,26900.0],["2011-10-21",2.9489,3.0159,2.8818,2.9861,104900.0],["2011-10-24",3.001,3.1425,2.9712,3.1425,77800.0],["2011-10-25",3.0903,3.1201,3.0233,3.068,57800.0],["2011-10-26",3.135,3.2318,3.0159,3.2244,91000.0],["2011-10-27",3.351,3.4999,3.284,3.3957,178400.0],["2011-10-28",3.3584,3.3882,3.2318,3.3137,81600.0],["2011-10-31",3.1574,3.1648,3.0531,3.0755,84500.0],["2011-11-01",2.9191,3.0829,2.8074,3.0531,111300.0],["2011-11-02",3.1201,3.1425,3.0978,3.1201,81800.0],["2011-11-03",3.1723,3.3361,3.0755,3.3137,61700.0],["2011-11-04",3.2616,3.2765,2.9265,3.0755,83000.0],["2011-11-07",3.068,3.068,2.8446,2.8595,132400.0],["2011-11-08",2.9042,2.9265,2.6808,2.8967,182900.0],["2011-11-09",2.8148,2.8148,2.7478,2.7478,135100.0],["2011-11-10",2.7627,2.8372,2.6957,2.8074,100500.0],["2011-11-11",2.8595,2.8893,2.8446,2.8818,119000.0],["2011-11-14",2.8669,2.8893,2.7553,2.7701,119200.0],["2011-11-15",2.7404,2.8074,2.6808,2.7999,63200.0],["2011-11-16",2.7701,2.8148,2.7106,2.7255,118200.0],["2011-11-17",2.7255,2.8297,2.6733,2.7106,101300.0],["2011-11-18",2.6957,2.7329,2.6584,2.6957,61100.0],["2011-11-21",2.6436,2.7106,2.6138,2.6361,74000.0],["2011-11-22",2.6287,2.6584,2.5691,2.584,98500.0],["2011-11-23",2.5616,2.5691,2.4648,2.4648,90000.0],["2011-11-25",2.4499,2.5095,2.3829,2.3829,40800.0],["2011-11-28",2.4946,2.6212,2.4574,2.6063,104700.0],["2011-11-29",2.6212,2.6212,2.5467,2.584,27900.0],["2011-11-30",2.718,2.8521,2.651,2.8148,157000.0],["2011-12-01",2.785,2.8744,2.6287,2.8074,71500.0],["2011-12-02",2.8669,2.8669,2.6063,2.6733,95200.0],["2011-12-05",2.7329,2.7329,2.6584,2.7329,82300.0],["2011-12-06",2.718,2.7553,2.5691,2.6436,161600.0],["2011-12-07",2.5765,2.5914,2.5095,2.5244,119400.0],["2011-12-08",2.4648,2.4946,2.4202,2.4202,233900.0],["2011-12-09",2.4425,2.6212,2.435,2.5914,104200.0],["2011-12-12",2.5393,2.5542,2.4425,2.5095,67300.0],["2011-12-13",2.5393,2.5691,2.4276,2.4425,350800.0],["2011-12-14",2.4425,2.6063,2.4276,2.5616,147500.0],["2011-12-15",2.6063,2.7031,2.584,2.6957,113400.0],["2011-12-16",2.718,2.785,2.6957,2.7106,310500.0],["2011-12-19",2.7553,2.8595,2.7329,2.7478,117800.0],["2011-12-20",2.8297,2.9563,2.8223,2.934,92500.0],["2011-12-21",2.8967,2.9265,2.7999,2.9191,68500.0],["2011-12-22",2.9191,2.9191,2.7999,2.8297,95200.0],["2011-12-23",2.8446,2.8446,2.785,2.7999,32500.0],["2011-12-27",2.7925,2.8223,2.7329,2.8223,52900.0],["2011-12-28",2.8148,2.8744,2.7627,2.8074,60800.0],["2011-12-29",2.8297,2.8893,2.8074,2.8744,57900.0],["2011-12-30",2.8595,2.8595,2.7552,2.785,83500.0],["2012-01-03",2.8744,2.9042,2.7925,2.9042,123500.0],["2012-01-04",2.8818,2.8893,2.8223,2.8297,35800.0],["2012-01-05",2.7999,2.8148,2.718,2.7552,70200.0],["2012-01-06",2.7627,2.7627,2.6808,2.6882,55000.0],["2012-01-09",2.7031,2.7031,2.651,2.6808,82900.0],["2012-01-10",2.7255,2.7329,2.6733,2.6808,61200.0],["2012-01-11",2.6659,2.7106,2.651,2.6808,36300.0],["2012-01-12",2.6808,2.6957,2.6436,2.6882,51100.0],["2012-01-13",2.7553,2.8148,2.7031,2.7106,81900.0],["2012-01-17",2.7329,2.7776,2.718,2.7255,163100.0],["2012-01-18",2.718,2.7478,2.6957,2.7255,95800.0],["2012-01-19",2.7255,2.7478,2.6957,2.7404,57000.0],["2012-01-20",2.7255,2.8148,2.718,2.8074,58900.0],["2012-01-23",2.8372,2.8372,2.7031,2.7925,33900.0],["2012-01-24",2.7478,2.8669,2.7329,2.8669,56600.0],["2012-01-25",2.8669,2.9786,2.8074,2.9712,32100.0],["2012-01-26",2.9786,2.9786,2.8372,2.9414,38100.0],["2012-01-27",2.9489,2.9786,2.8669,2.9712,48000.0],["2012-01-30",2.9489,2.9712,2.8669,2.8818,54200.0],["2012-01-31",2.9116,2.9191,2.8595,2.8893,37600.0],["2012-02-01",2.9042,3.0159,2.8372,2.9786,108000.0],["2012-02-02",2.9786,2.9786,2.8669,2.9563,135900.0],["2012-02-03",2.9786,3.0531,2.9489,2.9786,72600.0],["2012-02-06",2.9786,3.0159,2.8893,2.9563,73300.0],["2012-02-07",2.9489,2.9935,2.9191,2.9786,84000.0],["2012-02-08",2.9638,3.0531,2.9265,3.0457,57500.0],["2012-02-09",3.0457,3.0457,2.9712,2.9935,50100.0],["2012-02-10",2.9712,3.0084,2.9489,2.9638,33600.0],["2012-02-13",2.9786,3.0084,2.9712,2.9786,50200.0],["2012-02-14",2.9786,2.9786,2.9265,2.9414,50600.0],["2012-02-15",2.9563,2.9563,2.8297,2.8446,42600.0],["2012-02-16",2.8595,2.9414,2.8297,2.9042,62900.0],["2012-02-17",2.9414,2.9414,2.8669,2.8967,43700.0],["2012-02-21",2.8967,2.9414,2.8372,2.8818,111800.0],["2012-02-22",3.485,3.5446,3.4478,3.5297,1831700.0],["2012-02-23",3.5148,3.6637,3.5074,3.6637,409800.0],["2012-02-24",3.6265,3.6488,3.5446,3.5818,144300.0],["2012-02-27",3.5669,3.6191,3.5595,3.5744,204000.0],["2012-02-28",3.5669,3.6191,3.5669,3.5893,96300.0],["2012-02-29",3.5967,3.634,3.5818,3.5893,175200.0],["2012-03-01",3.6191,3.634,3.5744,3.5744,156700.0],["2012-03-02",3.5893,3.5893,3.5371,3.5595,169700.0],["2012-03-05",3.5297,3.5967,3.5297,3.5669,102600.0],["2012-03-06",3.5074,3.5669,3.4925,3.5148,181700.0],["2012-03-07",3.5371,3.6042,3.5297,3.5744,344100.0],["2012-03-08",3.5669,3.6191,3.5669,3.6191,64200.0],["2012-03-09",3.6265,3.6414,3.5818,3.5967,124600.0],["2012-03-12",3.6042,3.6116,3.552,3.5744,130400.0],["2012-03-13",3.6042,3.6042,3.5669,3.5818,173400.0],["2012-03-14",3.5595,3.5893,3.5446,3.5669,116000.0],["2012-03-15",3.5669,3.5818,3.5595,3.5744,99500.0],["2012-03-16",3.5669,3.6042,3.5446,3.5893,279400.0],["2012-03-19",3.5893,3.6042,3.5744,3.5967,251600.0],["2012-03-20",3.5744,3.6042,3.552,3.5893,402600.0],["2012-03-21",3.5893,3.6042,3.5371,3.5744,491700.0],["2012-03-22",3.5223,3.9095,3.4701,3.8946,188100.0],["2012-03-23",3.8648,3.8797,3.7903,3.8201,271000.0],["2012-03-26",3.8871,4.4158,3.835,4.3861,344300.0],["2012-03-27",4.4084,4.6244,4.401,4.535,260100.0],["2012-03-28",4.535,4.6244,4.2669,4.4158,304700.0],["2012-03-29",4.3712,4.3786,4.1031,4.1254,312600.0],["2012-03-30",4.1403,4.4605,4.0956,4.4456,501300.0],["2012-04-02",4.4382,4.6541,4.3861,4.6541,358000.0],["2012-04-03",4.6244,4.6765,4.5275,4.6392,197600.0],["2012-04-04",4.5722,4.5946,4.4978,4.5722,81100.0],["2012-04-05",4.4903,4.7807,4.4754,4.7733,137100.0],["2012-04-09",4.6541,4.6914,4.5499,4.5648,182900.0],["2012-04-10",4.4754,4.6914,4.4382,4.6318,198000.0],["2012-04-11",4.6914,4.7658,4.5573,4.602,219100.0],["2012-04-12",4.5946,4.7584,4.5946,4.7212,126400.0],["2012-04-13",4.6988,4.6988,4.5648,4.5871,93000.0],["2012-04-16",4.6318,4.7658,4.5797,4.7361,148200.0],["2012-04-17",4.7509,4.8999,4.7509,4.818,121300.0],["2012-04-18",4.7956,4.8924,4.7361,4.7807,198100.0],["2012-04-19",4.7584,4.7658,4.4382,4.5275,196200.0],["2012-04-20",4.5797,4.7063,4.4531,4.5946,128700.0],["2012-04-23",4.5127,4.5127,4.2148,4.2669,248700.0],["2012-04-24",4.2595,4.3637,4.252,4.2893,125300.0],["2012-04-25",4.3563,4.401,4.2893,4.3861,112600.0],["2012-04-26",4.3563,4.3563,4.0286,4.1105,268500.0],["2012-04-27",4.1254,4.2818,4.1031,4.2669,143000.0],["2012-04-30",4.2371,4.2595,4.1924,4.252,917200.0],["2012-05-01",4.252,4.3563,4.1776,4.1924,184000.0],["2012-05-02",4.1701,4.2818,4.1031,4.2818,123500.0],["2012-05-03",4.2595,4.2744,4.1031,4.1403,70000.0],["2012-05-04",4.1031,4.1403,4.0137,4.0361,79300.0],["2012-05-07",4.0361,4.0659,3.9244,4.0361,81000.0],["2012-05-08",4.0286,4.1478,3.9467,4.1329,86400.0],["2012-05-09",4.0882,4.0882,3.6935,3.8276,122000.0],["2012-05-10",3.8573,3.8573,3.6563,3.7531,67000.0],["2012-05-11",3.7531,3.8648,3.7233,3.7903,158500.0],["2012-05-14",3.9169,4.2446,3.9095,4.0286,475300.0],["2012-05-15",4.051,4.1329,4.0212,4.118,78000.0],["2012-05-16",4.1254,4.1254,4.0063,4.0435,84200.0],["2012-05-17",4.0435,4.1776,3.7978,3.8201,181800.0],["2012-05-18",3.8127,3.8797,3.7978,3.8276,132900.0],["2012-05-21",3.835,3.8574,3.7531,3.8425,120100.0],["2012-05-22",3.8574,3.902,3.7754,3.8201,127000.0],["2012-05-23",3.768,3.9318,3.768,3.8871,124000.0],["2012-05-24",3.9095,3.9393,3.768,3.8648,122100.0],["2012-05-25",3.8722,3.8722,3.7829,3.8127,54200.0],["2012-05-29",3.8722,3.8797,3.7754,3.8722,215400.0],["2012-05-30",3.8201,3.8573,3.7903,3.835,48800.0],["2012-05-31",3.8574,3.8946,3.8052,3.8425,159500.0],["2012-06-01",3.7382,3.8201,3.7084,3.7233,108300.0],["2012-06-04",3.7308,3.835,3.6935,3.7382,159500.0],["2012-06-05",3.701,3.7308,3.5669,3.5669,74800.0],["2012-06-06",3.5893,3.7159,3.4776,3.6116,163000.0],["2012-06-07",3.6861,3.7605,3.6191,3.6563,172500.0],["2012-06-08",3.634,3.7605,3.6116,3.7233,90300.0],["2012-06-11",3.7605,3.8127,3.701,3.768,129400.0],["2012-06-12",3.7903,3.9988,3.7382,3.969,182500.0],["2012-06-13",3.9393,4.0212,3.8797,3.9095,152500.0],["2012-06-14",3.9318,4.0212,3.9244,3.9988,82700.0],["2012-06-15",3.9839,4.0286,3.9169,3.9616,98600.0],["2012-06-18",3.9542,4.0956,3.9393,4.0286,53600.0],["2012-06-19",4.0361,4.118,4.0361,4.0956,125000.0],["2012-06-20",4.0733,4.1254,3.8425,3.902,144200.0],["2012-06-21",3.8946,3.9393,3.6786,3.7084,105800.0],["2012-06-22",3.7605,3.9244,3.7457,3.768,776500.0],["2012-06-25",3.7084,3.969,3.6861,3.969,79900.0],["2012-06-26",3.9318,3.9914,3.8425,3.9542,84600.0],["2012-06-27",3.9467,4.2893,3.9467,4.2893,194000.0],["2012-06-28",4.2446,4.3563,4.2297,4.2744,236700.0],["2012-06-29",4.3861,4.4084,4.1105,4.1478,181600.0],["2012-07-02",3.6786,4.0063,3.6265,4.0063,196500.0],["2012-07-03",3.9839,4.0584,3.9616,3.9839,54300.0],["2012-07-05",3.9839,4.0212,3.902,3.9244,72600.0],["2012-07-06",3.8797,3.969,3.7829,3.9393,64600.0],["2012-07-09",3.9244,3.9765,3.8201,3.8946,88900.0],["2012-07-10",3.9467,3.9542,3.8425,3.8574,58000.0],["2012-07-11",3.8574,3.9393,3.7978,3.9318,62500.0],["2012-07-12",3.9095,3.9616,3.8648,3.9467,62600.0],["2012-07-13",3.9542,4.2967,3.9318,4.2669,127400.0],["2012-07-16",4.1999,4.1999,3.835,3.8871,103400.0],["2012-07-17",3.9244,3.9988,3.835,3.9169,49100.0],["2012-07-18",3.9169,3.9467,3.7382,3.7531,71600.0],["2012-07-19",3.7754,3.7903,3.6712,3.7159,71300.0],["2012-07-20",3.6786,3.7084,3.6116,3.6935,97100.0],["2012-07-23",3.6488,3.6935,3.5669,3.6265,54400.0],["2012-07-24",3.6563,3.6563,3.4627,3.4776,64100.0],["2012-07-25",3.4925,3.4999,3.2169,3.2616,123900.0],["2012-07-26",3.3137,3.418,3.202,3.4031,103400.0],["2012-07-27",3.4254,3.634,3.3361,3.5818,151000.0],["2012-07-30",3.5744,3.6414,3.5148,3.5446,69700.0],["2012-07-31",3.5223,3.5595,3.485,3.5074,78300.0],["2012-08-01",3.5297,3.5371,3.1499,3.1648,68600.0],["2012-08-02",3.1425,3.2914,3.1425,3.1648,65200.0],["2012-08-03",3.2393,3.3361,3.2095,3.2616,69700.0],["2012-08-06",3.2467,3.4329,3.2467,3.2765,76600.0],["2012-08-07",3.2989,3.3286,3.1872,3.2095,53700.0],["2012-08-08",2.9786,3.001,2.6361,2.651,411100.0],["2012-08-09",2.651,2.7627,2.5989,2.7552,124200.0],["2012-08-10",2.7701,2.8446,2.718,2.785,64700.0],["2012-08-13",2.7925,2.7999,2.6957,2.7329,63500.0],["2012-08-14",2.7627,2.7627,2.6138,2.6659,83100.0],["2012-08-15",2.6733,2.6882,2.5914,2.6659,135600.0],["2012-08-16",2.6733,2.7925,2.5914,2.785,77100.0],["2012-08-17",2.7925,2.9042,2.7329,2.8967,96400.0],["2012-08-20",2.8967,2.8967,2.8074,2.8297,46400.0],["2012-08-21",2.8446,3.0606,2.8223,2.9935,79200.0],["2012-08-22",2.9712,2.9861,2.7925,2.8148,105100.0],["2012-08-23",2.7999,2.8595,2.7552,2.7776,34200.0],["2012-08-24",2.7701,2.8297,2.7552,2.8297,38300.0],["2012-08-27",2.8446,2.8893,2.8223,2.8521,29300.0],["2012-08-28",2.8595,2.8967,2.7925,2.8297,36900.0],["2012-08-29",2.8223,2.8744,2.7925,2.8446,33300.0],["2012-08-30",2.8148,2.8372,2.7999,2.8297,30300.0],["2012-08-31",2.8595,2.8595,2.7701,2.7925,43000.0],["2012-09-04",2.7925,2.8446,2.7552,2.8297,29500.0],["2012-09-05",2.8074,2.8446,2.7925,2.8297,49400.0],["2012-09-06",2.8446,2.9414,2.7925,2.8297,95400.0],["2012-09-07",2.8446,2.8669,2.7999,2.8446,33900.0],["2012-09-10",2.8521,2.8669,2.8074,2.8595,33400.0],["2012-09-11",2.8074,2.9935,2.8074,2.9935,47300.0],["2012-09-12",3.001,3.0159,2.9265,3.0084,36500.0],["2012-09-13",3.0084,3.2765,2.9638,3.2393,97100.0],["2012-09-14",3.2691,3.3137,3.0903,3.1499,163100.0],["2012-09-17",3.1276,3.1574,2.9786,3.0531,66700.0],["2012-09-18",3.0382,3.0903,2.9042,2.9935,66900.0],["2012-09-19",2.9935,2.9935,2.9042,2.9786,86800.0],["2012-09-20",2.9489,3.1946,2.9116,3.1425,63600.0],["2012-09-21",3.2467,3.3659,3.0159,3.0159,333400.0],["2012-09-24",3.0084,3.1723,3.0084,3.135,59200.0],["2012-09-25",3.1648,3.2542,3.0233,3.0308,123400.0],["2012-09-26",3.0308,3.1648,2.9935,3.0755,86100.0],["2012-09-27",3.1052,3.1872,3.0382,3.135,45600.0],["2012-09-28",3.1127,3.1648,3.0903,3.1127,54300.0],["2012-10-01",3.1276,3.1797,3.0084,3.0233,45100.0],["2012-10-02",3.0457,3.1052,2.9935,3.0829,52600.0],["2012-10-03",3.0978,3.284,3.0978,3.2691,92500.0],["2012-10-04",3.284,3.3361,3.1648,3.2244,32400.0],["2012-10-05",3.2318,3.284,3.1946,3.2095,61000.0],["2012-10-08",3.2095,3.2095,3.1425,3.1648,41200.0],["2012-10-09",3.1797,3.1797,3.001,3.0233,97500.0],["2012-10-10",3.0531,3.1797,3.001,3.0084,107800.0],["2012-10-11",3.0382,3.0829,3.0159,3.0457,13400.0],["2012-10-12",3.0531,3.068,3.0159,3.0606,14800.0],["2012-10-15",3.068,3.2169,3.068,3.1872,30900.0],["2012-10-16",3.202,3.202,3.1201,3.1425,20300.0],["2012-10-17",3.1425,3.1425,3.0084,3.0159,52700.0],["2012-10-18",3.0233,3.0457,2.9786,2.9861,102400.0],["2012-10-19",2.9786,3.0084,2.8446,2.9042,86000.0],["2012-10-22",2.9191,3.0159,2.8148,2.8372,59400.0],["2012-10-23",2.8074,2.8372,2.6808,2.7329,71300.0],["2012-10-24",2.7552,2.8372,2.718,2.7404,44900.0],["2012-10-25",2.7701,2.785,2.7553,2.7627,11900.0],["2012-10-26",2.7701,2.8521,2.7552,2.7552,30400.0],["2012-10-31",2.7552,2.9042,2.7255,2.8967,34000.0],["2012-11-01",2.9042,2.9712,2.8595,2.8818,41600.0],["2012-11-02",2.8967,2.9042,2.7255,2.7552,47600.0],["2012-11-05",2.7478,2.8223,2.7255,2.7925,26700.0],["2012-11-06",2.8148,2.9786,2.8148,2.8967,116400.0],["2012-11-07",2.8521,2.8521,2.7776,2.8148,128500.0],["2012-11-08",2.7999,2.8148,2.7552,2.7552,90000.0],["2012-11-09",2.7552,2.8223,2.7255,2.7552,96800.0],["2012-11-12",2.7776,2.785,2.718,2.7329,87000.0],["2012-11-13",2.7255,2.7478,2.718,2.7255,55000.0],["2012-11-14",2.7404,2.7553,2.5914,2.6063,129900.0],["2012-11-15",2.5989,2.6063,2.4574,2.4648,94400.0],["2012-11-16",2.4574,2.4872,2.3829,2.4574,99900.0],["2012-11-19",2.5021,2.5021,2.4276,2.4499,69600.0],["2012-11-20",2.4499,2.4499,2.3978,2.435,55400.0],["2012-11-21",2.4574,2.4574,2.4053,2.435,53000.0],["2012-11-23",2.4499,2.584,2.435,2.5319,42800.0],["2012-11-26",2.5393,2.7106,2.5393,2.6212,89800.0],["2012-11-27",2.6287,2.7553,2.5691,2.6436,65700.0],["2012-11-28",2.6287,2.651,2.5095,2.5989,48400.0],["2012-11-29",2.651,2.6659,2.584,2.6212,51500.0],["2012-11-30",2.6138,2.6957,2.6138,2.651,91100.0],["2012-12-03",2.6808,2.6882,2.5542,2.6138,66700.0],["2012-12-04",2.6212,2.6659,2.6063,2.6436,51300.0],["2012-12-05",2.6659,2.6659,2.6063,2.6212,34500.0],["2012-12-06",2.6287,2.6287,2.5914,2.6063,54400.0],["2012-12-07",2.6063,2.6584,2.6063,2.651,14100.0],["2012-12-10",2.6957,2.8521,2.6584,2.8372,89000.0],["2012-12-11",2.8669,3.0903,2.8669,3.068,136200.0],["2012-12-12",3.0829,3.0978,2.9861,3.0159,73800.0],["2012-12-13",3.001,3.0159,2.8446,2.8893,50000.0],["2012-12-14",2.8967,3.0159,2.8818,3.0159,56400.0],["2012-12-17",3.0159,3.0903,2.9786,3.0755,38000.0],["2012-12-18",3.0907,3.0983,2.9915,3.0983,48600.0],["2012-12-19",3.0907,3.106,2.9076,3.0678,60400.0],["2012-12-20",3.0526,3.4189,3.0526,3.4036,82100.0],["2012-12-21",3.3807,3.3883,3.2433,3.3731,189300.0],["2012-12-24",3.3654,3.6173,3.3426,3.3654,24300.0],["2012-12-26",3.3273,3.3426,3.2205,3.2815,47500.0],["2012-12-27",3.2815,3.3578,3.1441,3.2357,74400.0],["2012-12-28",3.2128,3.2586,3.0526,3.0526,59100.0],["2012-12-31",3.0755,3.3502,3.0755,3.2662,93300.0],["2013-01-02",3.4036,3.4265,3.251,3.2815,119500.0],["2013-01-03",3.2968,3.3426,3.1899,3.1976,53900.0],["2013-01-04",3.2205,3.2968,3.1823,3.1899,77000.0],["2013-01-07",3.2052,3.2357,3.1441,3.1594,42500.0],["2013-01-08",3.1365,3.1747,3.0831,3.1365,60600.0],["2013-01-09",3.1518,3.1823,3.0678,3.1212,34800.0],["2013-01-10",3.1212,3.1976,3.0678,3.167,53400.0],["2013-01-11",3.167,3.2205,3.0983,3.1136,99300.0],["2013-01-14",3.1365,3.2052,3.106,3.1289,81700.0],["2013-01-15",3.1212,3.1747,3.0526,3.1365,107700.0],["2013-01-16",3.1289,3.1747,3.0755,3.1365,100200.0],["2013-01-17",3.1594,3.167,3.0678,3.0907,115400.0],["2013-01-18",3.0907,3.1365,3.0526,3.1289,151500.0],["2013-01-22",3.1823,3.2357,3.0907,3.1289,87500.0],["2013-01-23",3.1289,3.1823,3.0526,3.106,227000.0],["2013-01-24",3.0907,3.1441,2.9915,3.0144,324500.0],["2013-01-25",3.0297,3.0526,2.9686,2.9762,143900.0],["2013-01-28",2.9991,3.1747,2.9991,3.1518,239900.0],["2013-01-29",3.1594,3.2739,3.1594,3.2357,131500.0],["2013-01-30",3.2433,3.2739,3.1823,3.2662,113300.0],["2013-01-31",3.2815,3.3197,3.2433,3.2815,163700.0],["2013-02-01",3.312,3.4189,3.251,3.4036,171000.0],["2013-02-04",3.3883,3.4036,3.251,3.2662,109700.0],["2013-02-05",3.2891,3.2891,3.2662,3.2739,36200.0],["2013-02-06",3.3349,3.3502,3.2433,3.3197,80200.0],["2013-02-07",3.3197,3.3197,3.2433,3.2891,40900.0],["2013-02-08",3.3044,3.3197,3.2968,3.3044,59000.0],["2013-02-11",3.2968,3.3731,3.2586,3.3578,94500.0],["2013-02-12",3.3654,3.4265,3.3349,3.3807,47900.0],["2013-02-13",3.396,3.5486,3.3807,3.5333,75000.0],["2013-02-14",3.5333,3.5486,3.4799,3.541,34000.0],["2013-02-15",3.541,3.6783,3.541,3.6631,97700.0],["2013-02-19",3.6631,3.6707,3.5333,3.5791,77400.0],["2013-02-20",3.7241,3.7241,3.396,3.396,150000.0],["2013-02-21",3.4189,3.4341,3.2433,3.312,145400.0],["2013-02-22",3.3273,3.5333,3.3197,3.5333,102000.0],["2013-02-25",3.5486,3.7012,3.5028,3.5333,90500.0],["2013-02-26",3.5562,3.6249,3.4799,3.602,49800.0],["2013-02-27",3.5944,3.6402,3.5562,3.6173,87200.0],["2013-02-28",3.5868,3.6249,3.5333,3.5333,139600.0],["2013-03-01",3.4952,3.5715,3.4723,3.5562,140800.0],["2013-03-04",3.5333,3.6478,3.5257,3.6402,92900.0],["2013-03-05",3.6325,3.6631,3.5486,3.6173,116700.0],["2013-03-06",3.602,3.7241,3.5715,3.7165,56800.0],["2013-03-07",3.7241,3.8462,3.686,3.8233,106900.0],["2013-03-08",3.8691,3.8844,3.8233,3.8386,65200.0],["2013-03-11",3.8386,3.8462,3.6783,3.7318,69600.0],["2013-03-12",3.7012,3.7241,3.5791,3.6097,41600.0],["2013-03-13",3.602,3.6631,3.5486,3.6478,42600.0],["2013-03-14",3.6478,3.8157,3.5868,3.6631,144600.0],["2013-03-15",3.6783,3.7165,3.6402,3.7012,137500.0],["2013-03-18",3.6936,3.7394,3.6707,3.7241,30100.0],["2013-03-19",3.7394,3.7394,3.5868,3.6783,86400.0],["2013-03-20",3.6554,3.6936,3.5868,3.6173,65300.0],["2013-03-21",3.5868,3.6249,3.5791,3.5944,65700.0],["2013-03-22",3.5944,3.6249,3.5562,3.5715,84700.0],["2013-03-25",3.5562,3.6249,3.5181,3.6173,82300.0],["2013-03-26",3.6249,3.6249,3.5639,3.6097,69500.0],["2013-03-27",3.5944,3.6173,3.5104,3.5104,36100.0],["2013-03-28",3.5181,3.5181,3.3883,3.4875,86800.0],["2013-04-01",3.4876,3.4952,3.3731,3.4723,89500.0],["2013-04-02",3.4799,3.6249,3.457,3.5257,118300.0],["2013-04-03",3.5486,3.602,3.5028,3.5562,89200.0],["2013-04-04",3.5715,3.6707,3.5715,3.6707,104200.0],["2013-04-05",3.5562,3.7241,3.5562,3.6936,67400.0],["2013-04-08",3.7241,3.7241,3.6249,3.6783,67000.0],["2013-04-09",3.7089,3.7318,3.602,3.7012,117800.0],["2013-04-10",3.7012,3.8081,3.6402,3.7089,143700.0],["2013-04-11",3.6936,3.7699,3.686,3.7241,54500.0],["2013-04-12",3.686,3.7241,3.686,3.7241,62100.0],["2013-04-15",3.6707,3.7165,3.6249,3.6402,141900.0],["2013-04-16",3.6554,3.7012,3.602,3.6936,71200.0],["2013-04-17",3.6936,3.8157,3.6554,3.686,227200.0],["2013-04-18",3.7012,3.7089,3.6631,3.6783,152100.0],["2013-04-19",3.686,3.7775,3.686,3.7089,129400.0],["2013-04-22",3.7775,3.8233,3.7165,3.7623,167200.0],["2013-04-23",3.7775,3.9836,3.7699,3.9607,80800.0],["2013-04-24",3.976,3.976,3.7699,3.7852,88000.0],["2013-04-25",3.8233,3.9607,3.7241,3.7852,58500.0],["2013-04-26",3.7775,3.7852,3.6631,3.7012,78300.0],["2013-04-29",3.747,3.8768,3.6631,3.686,98900.0],["2013-04-30",3.6936,3.7775,3.6707,3.7241,41900.0],["2013-05-01",3.7165,3.7546,3.6554,3.686,168600.0],["2013-05-02",3.7241,3.8004,3.686,3.7012,71400.0],["2013-05-03",3.747,3.8004,3.7318,3.7699,66600.0],["2013-05-06",3.6936,3.747,3.5333,3.7012,109500.0],["2013-05-07",3.7165,3.7699,3.6707,3.7318,69800.0],["2013-05-08",3.7165,3.7318,3.6402,3.7318,73200.0],["2013-05-09",3.7089,3.831,3.6478,3.831,77600.0],["2013-05-10",3.8539,3.8768,3.7165,3.7394,65500.0],["2013-05-13",3.7165,3.8157,3.7012,3.7241,94500.0],["2013-05-14",3.7241,3.7623,3.7012,3.7623,93900.0],["2013-05-15",3.747,3.7928,3.6936,3.7623,57300.0],["2013-05-16",3.7546,3.7928,3.7012,3.7699,78500.0],["2013-05-17",3.7852,3.8081,3.6631,3.6631,85100.0],["2013-05-20",3.6402,3.7623,3.6249,3.7165,59300.0],["2013-05-21",3.7012,3.7775,3.6554,3.7623,62300.0],["2013-05-22",3.7623,3.8539,3.7241,3.8462,104600.0],["2013-05-23",3.8233,3.976,3.8004,3.9378,147300.0],["2013-05-24",3.9378,4.0065,3.9149,4.0065,44100.0],["2013-05-28",3.976,4.0446,3.8386,4.0294,75400.0],["2013-05-29",3.9912,3.9912,3.8539,3.9149,109000.0],["2013-05-30",3.8539,3.9302,3.8386,3.892,35100.0],["2013-05-31",3.8691,3.9149,3.8081,3.8462,50300.0],["2013-06-03",3.8386,3.8386,3.6936,3.7546,106500.0],["2013-06-04",3.7547,3.7928,3.6631,3.7165,38700.0],["2013-06-05",3.7165,3.7165,3.6554,3.6936,52000.0],["2013-06-06",3.686,3.7394,3.6478,3.6631,61200.0],["2013-06-07",3.686,3.9454,3.6783,3.9302,51900.0],["2013-06-10",3.9531,3.9531,3.7928,3.9302,170800.0],["2013-06-11",3.8844,3.9454,3.8615,3.8768,21800.0],["2013-06-12",3.9073,3.9073,3.7547,3.7623,28400.0],["2013-06-13",3.7775,3.7775,3.7089,3.7394,34000.0],["2013-06-14",3.7241,3.747,3.6173,3.6173,74100.0],["2013-06-17",3.6402,3.7546,3.6249,3.7318,60600.0],["2013-06-18",3.7394,3.8462,3.7318,3.831,58200.0],["2013-06-19",3.8004,3.8768,3.8004,3.8386,46500.0],["2013-06-20",3.7852,3.8462,3.7852,3.8081,64400.0],["2013-06-21",3.831,3.9989,3.7699,3.9531,154600.0],["2013-06-24",3.9073,4.0065,3.831,4.0065,81700.0],["2013-06-25",4.0065,4.0065,3.8233,3.9302,91900.0],["2013-06-26",3.9607,3.9683,3.7699,3.9378,47400.0],["2013-06-27",3.9302,3.9912,3.9302,3.9683,54200.0],["2013-06-28",3.9454,3.9912,3.9073,3.9607,658300.0],["2013-07-01",3.9989,4.0904,3.9225,4.037,144900.0],["2013-07-02",4.0218,4.037,3.9836,4.0141,92300.0],["2013-07-03",4.0065,4.0828,3.9912,4.0828,48400.0],["2013-07-05",4.1286,4.1667,4.0675,4.121,75700.0],["2013-07-08",4.1439,4.1973,4.0752,4.182,70200.0],["2013-07-09",4.1973,4.1973,4.0599,4.1515,49600.0],["2013-07-10",4.1591,4.1896,4.1057,4.1896,84900.0],["2013-07-11",4.1591,4.182,4.1286,4.1744,48300.0],["2013-07-12",4.1362,4.1973,4.1057,4.182,36800.0],["2013-07-15",4.1515,4.2431,4.1057,4.121,128900.0],["2013-07-16",4.121,4.121,4.0523,4.0828,95600.0],["2013-07-17",4.1133,4.1591,4.0141,4.1362,63300.0],["2013-07-18",4.1439,4.2812,4.0752,4.266,63700.0],["2013-07-19",4.2583,4.2583,4.1362,4.1515,39400.0],["2013-07-22",4.1439,4.1591,4.0599,4.1286,55800.0],["2013-07-23",4.1515,4.1515,4.0675,4.0828,55700.0],["2013-07-24",4.0828,4.2888,4.0828,4.2583,59100.0],["2013-07-25",4.266,4.4415,4.2431,4.411,70800.0],["2013-07-26",4.3652,4.3881,4.1133,4.2049,185000.0],["2013-07-29",4.1744,4.1744,4.0904,4.1744,79800.0],["2013-07-30",4.1667,4.2507,4.1591,4.2125,32100.0],["2013-07-31",4.2125,4.2965,4.1896,4.2431,32500.0],["2013-08-01",4.2583,4.2583,4.121,4.2202,43800.0],["2013-08-02",4.1973,4.2583,4.1439,4.2583,20400.0],["2013-08-05",4.2583,4.266,4.1362,4.2507,84300.0],["2013-08-06",4.2583,4.2736,4.1896,4.2202,31800.0],["2013-08-07",4.7467,4.9528,4.7467,4.8536,374300.0],["2013-08-08",4.8917,4.9528,4.8612,4.9299,94900.0],["2013-08-09",4.8612,5.0215,4.7925,4.9299,112400.0],["2013-08-12",4.8459,4.9604,4.8459,4.9604,135400.0],["2013-08-13",4.907,4.9604,4.8765,4.9299,75900.0],["2013-08-14",4.9223,4.9528,4.8917,4.8917,62300.0],["2013-08-15",4.8612,4.8841,4.8078,4.8307,174000.0],["2013-08-16",4.8078,4.9223,4.8078,4.8383,164300.0],["2013-08-19",4.8841,4.9528,4.8536,4.8765,139900.0],["2013-08-20",4.8917,4.9528,4.8536,4.9528,100400.0],["2013-08-21",4.9528,4.9528,4.8536,4.8994,36600.0],["2013-08-22",4.9223,4.9604,4.8917,4.907,76700.0],["2013-08-23",4.8994,4.9451,4.8536,4.8994,119400.0],["2013-08-26",4.8994,4.9528,4.8688,4.9451,62200.0],["2013-08-27",4.9146,4.9451,4.8612,4.8765,58400.0],["2013-08-28",4.8841,4.907,4.823,4.8841,110500.0],["2013-08-29",4.8917,4.907,4.8459,4.8917,41400.0],["2013-08-30",4.907,4.907,4.8688,4.8917,157000.0],["2013-09-03",4.8765,4.9451,4.8688,4.9146,220500.0],["2013-09-04",4.9299,5.0749,4.8841,4.9757,415200.0],["2013-09-05",4.8765,5.0291,4.8536,4.9833,62800.0],["2013-09-06",4.9833,5.0749,4.9604,4.968,102600.0],["2013-09-09",4.9833,5.0596,4.9451,4.9833,188100.0],["2013-09-10",4.9604,5.052,4.8917,4.9451,220400.0],["2013-09-11",4.9451,4.9604,4.907,4.9146,86300.0],["2013-09-12",4.8994,4.9223,4.8536,4.8612,185700.0],["2013-09-13",4.8841,4.9146,4.8612,4.8917,122100.0],["2013-09-16",4.9223,4.9528,4.8765,4.907,207000.0],["2013-09-17",4.9223,4.9299,4.8917,4.907,178000.0],["2013-09-18",4.9223,4.9299,4.8841,4.907,233800.0],["2013-09-19",4.8994,4.9299,4.8765,4.9223,183600.0],["2013-09-20",4.9375,4.9757,4.907,4.9299,210500.0],["2013-09-23",4.9146,4.9757,4.907,4.9604,325900.0],["2013-09-24",4.9604,5.1588,4.9451,5.0673,282400.0],["2013-09-25",5.0749,5.1207,4.9451,4.9528,388600.0],["2013-09-26",4.9451,5.3878,4.9451,5.2351,410200.0],["2013-09-27",5.197,5.4412,5.197,5.3344,189700.0],["2013-09-30",5.3267,5.5709,5.2809,5.4412,338900.0],["2013-10-01",5.4183,5.4717,5.3801,5.3954,146400.0],["2013-10-02",5.3801,5.3954,5.2809,5.2962,152100.0],["2013-10-03",5.2733,5.342,5.2733,5.3267,133900.0],["2013-10-04",5.3191,5.3572,5.3115,5.3191,65400.0],["2013-10-07",5.2351,5.3496,5.2351,5.3191,145700.0],["2013-10-08",5.342,5.342,5.2809,5.3115,126600.0],["2013-10-09",5.3191,5.342,5.2886,5.3038,133300.0],["2013-10-10",5.342,5.4565,5.3115,5.3649,232100.0],["2013-10-11",5.4259,5.4336,5.342,5.3649,306900.0],["2013-10-14",5.3191,5.5404,5.3191,5.4488,525200.0],["2013-10-15",5.3954,5.5099,5.3649,5.4565,307000.0],["2013-10-16",5.5022,5.6778,5.5022,5.632,284000.0],["2013-10-17",5.6701,5.7083,5.3115,5.3572,270100.0],["2013-10-18",5.4183,5.4946,5.4183,5.4793,171200.0],["2013-10-21",5.4488,5.5251,5.4259,5.4793,184100.0],["2013-10-22",5.4793,5.5251,5.3572,5.3572,106300.0],["2013-10-23",5.3496,5.4336,5.2962,5.403,83300.0],["2013-10-24",5.4259,5.5328,5.4259,5.4488,83200.0],["2013-10-25",5.4717,5.4717,5.2733,5.2809,131500.0],["2013-10-28",5.2809,5.4641,5.197,5.4641,165500.0],["2013-10-29",5.4488,5.4641,5.2962,5.3038,78400.0],["2013-10-30",5.2886,5.3801,5.2886,5.342,66700.0],["2013-10-31",5.342,5.4946,5.2275,5.4336,316800.0],["2013-11-01",5.4107,5.4336,5.2428,5.2809,131400.0],["2013-11-04",5.2504,5.3572,5.2351,5.2809,206400.0],["2013-11-05",5.2809,5.4793,5.2351,5.3954,89400.0],["2013-11-06",5.1207,5.1207,4.4873,4.7544,412900.0],["2013-11-07",4.7391,4.7391,4.3881,4.4873,332800.0],["2013-11-08",4.472,4.6552,4.4338,4.4491,193700.0],["2013-11-11",4.4567,4.6704,4.4567,4.6323,242000.0],["2013-11-12",4.6017,4.7162,4.5178,4.6781,106500.0],["2013-11-13",4.6704,4.678,4.5025,4.5483,188200.0],["2013-11-14",4.5407,4.6017,4.5407,4.6017,81700.0],["2013-11-15",4.5865,4.5865,4.5254,4.5483,76600.0],["2013-11-18",4.5483,4.6094,4.4873,4.5331,107000.0],["2013-11-19",4.5178,4.6399,4.472,4.5865,62700.0],["2013-11-20",4.6017,4.6933,4.5636,4.6628,58700.0],["2013-11-21",4.6857,4.8917,4.678,4.762,73500.0],["2013-11-22",4.7467,4.8078,4.7162,4.762,57900.0],["2013-11-25",4.6857,4.7009,4.4338,4.4491,118600.0],["2013-11-26",4.4415,4.5788,4.4415,4.5178,136000.0],["2013-11-27",4.5254,4.7086,4.4796,4.7009,50000.0],["2013-11-29",4.7238,4.823,4.678,4.7696,32500.0],["2013-12-02",4.7696,4.7925,4.678,4.6857,78000.0],["2013-12-03",4.6704,4.8459,4.6704,4.8459,77500.0],["2013-12-04",4.8078,4.8078,4.5941,4.7009,112600.0],["2013-12-05",4.7162,4.7162,4.617,4.6933,83800.0],["2013-12-06",4.7166,4.7399,4.5382,4.5537,147000.0],["2013-12-09",4.5304,4.6002,4.4373,4.4528,297500.0],["2013-12-10",4.3908,4.7321,4.3675,4.383,244800.0],["2013-12-11",4.3675,4.5226,4.3442,4.3597,134400.0],["2013-12-12",4.3753,4.608,4.2434,4.2666,242600.0],["2013-12-13",4.2899,4.5149,4.2899,4.4683,129900.0],["2013-12-16",4.4606,4.5847,4.4528,4.5614,191700.0],["2013-12-17",4.5692,4.7864,4.5459,4.7554,80700.0],["2013-12-18",4.7476,4.8097,4.6313,4.8019,72000.0],["2013-12-19",4.8407,4.8407,4.7011,4.7476,74300.0],["2013-12-20",4.7631,4.8485,4.6545,4.7554,284800.0],["2013-12-23",4.7786,4.9648,4.7786,4.9183,64900.0],["2013-12-24",4.9183,4.9571,4.8795,4.895,18800.0],["2013-12-26",4.9028,4.9105,4.7709,4.7864,80300.0],["2013-12-27",4.8097,4.8872,4.7864,4.8174,43800.0],["2013-12-30",4.8329,4.8717,4.7942,4.7942,30000.0],["2013-12-31",4.8097,4.8872,4.7942,4.8174,63000.0],["2014-01-02",4.7864,4.8019,4.7476,4.7554,49800.0],["2014-01-03",4.7476,4.8407,4.6933,4.8097,40900.0],["2014-01-06",4.8097,4.8097,4.67,4.6856,61600.0],["2014-01-07",4.6856,4.7554,4.6623,4.6856,49500.0],["2014-01-08",4.6778,4.7476,4.6468,4.7321,52800.0],["2014-01-09",4.7554,4.7554,4.6157,4.6313,61400.0],["2014-01-10",4.6468,4.6933,4.5537,4.6545,39300.0],["2014-01-13",4.6545,4.6545,4.4916,4.5149,54700.0],["2014-01-14",4.5459,4.6778,4.5304,4.5692,42200.0],["2014-01-15",4.5769,4.7631,4.5459,4.7243,66700.0],["2014-01-16",4.7088,4.7631,4.6235,4.6856,33100.0],["2014-01-17",4.67,4.7942,4.6623,4.6778,51700.0],["2014-01-21",4.6933,4.8252,4.6933,4.7786,63300.0],["2014-01-22",4.7942,4.7942,4.6545,4.6778,44400.0],["2014-01-23",4.67,4.7088,4.639,4.6545,40200.0],["2014-01-24",4.6235,4.6235,4.4916,4.5537,55900.0],["2014-01-27",4.5537,4.6856,4.4683,4.5382,77000.0],["2014-01-28",4.5226,4.6545,4.5226,4.5769,82800.0],["2014-01-29",4.5692,4.6468,4.5382,4.5847,50700.0],["2014-01-30",4.6235,4.7088,4.5537,4.6157,53600.0],["2014-01-31",4.5614,4.7321,4.5149,4.5769,101600.0],["2014-02-03",4.5847,4.608,4.5304,4.5769,213400.0],["2014-02-04",4.5847,4.6545,4.5614,4.5847,72100.0],["2014-02-05",4.5769,4.6313,4.5692,4.5769,77200.0],["2014-02-06",4.5769,4.6157,4.5382,4.5925,61400.0],["2014-02-07",4.5847,4.6778,4.5614,4.5925,71300.0],["2014-02-10",4.5769,4.7631,4.5459,4.5769,43800.0],["2014-02-11",4.5537,4.7321,4.5537,4.6468,42200.0],["2014-02-12",4.6313,4.6623,4.5769,4.5769,44200.0],["2014-02-13",4.5459,4.7631,4.5459,4.7088,39500.0],["2014-02-14",4.7243,4.7476,4.6235,4.7166,28200.0],["2014-02-18",4.7011,4.8329,4.6313,4.7476,56400.0],["2014-02-19",4.7476,4.7786,4.6002,4.6313,42200.0],["2014-02-20",4.6313,4.7243,4.6313,4.7011,25800.0],["2014-02-21",4.7321,4.7786,4.6623,4.6933,60600.0],["2014-02-24",4.6778,4.7321,4.639,4.7166,42700.0],["2014-02-25",4.7399,4.8097,4.5537,4.6856,92700.0],["2014-02-26",4.6545,4.6545,4.5149,4.6157,137400.0],["2014-02-27",4.5847,4.6002,4.5382,4.5769,115900.0],["2014-02-28",4.5614,4.639,4.5537,4.5692,205300.0],["2014-03-03",4.5692,4.5925,4.4839,4.4994,147200.0],["2014-03-04",4.5614,4.7631,4.5614,4.67,110100.0],["2014-03-05",4.639,4.7088,4.5925,4.6157,63600.0],["2014-03-06",4.608,4.7011,4.5925,4.6856,37300.0],["2014-03-07",4.6933,4.7864,4.6623,4.67,53400.0],["2014-03-10",4.6545,4.8329,4.6545,4.8329,58400.0],["2014-03-11",4.8174,4.8329,4.6778,4.6856,58200.0],["2014-03-12",4.6545,4.7942,4.6468,4.7399,35300.0],["2014-03-13",4.7709,4.8252,4.6313,4.67,42200.0],["2014-03-14",4.639,4.7864,4.6157,4.6468,61700.0],["2014-03-17",4.6856,4.7243,4.6002,4.6623,77700.0],["2014-03-18",4.7088,4.7088,4.6157,4.6313,62800.0],["2014-03-19",4.6157,4.6933,4.6157,4.6468,67800.0],["2014-03-20",4.6157,4.8562,4.6157,4.8329,66000.0],["2014-03-21",4.8329,4.8407,4.6157,4.6468,141400.0],["2014-03-24",4.6468,4.7786,4.5071,4.6778,54900.0],["2014-03-25",4.7166,4.8019,4.6856,4.6933,56200.0],["2014-03-26",4.7321,4.7942,4.6313,4.639,66300.0],["2014-03-27",4.6545,4.8329,4.6313,4.7476,73900.0],["2014-03-28",4.7321,4.8485,4.639,4.6623,68400.0],["2014-03-31",4.6545,4.7864,4.6313,4.639,96900.0],["2014-04-01",4.6623,4.8485,4.639,4.8019,77500.0],["2014-04-02",4.6468,4.8407,4.6468,4.7942,62600.0],["2014-04-03",4.7709,4.8485,4.7321,4.8019,78300.0],["2014-04-04",4.7942,4.8329,4.608,4.608,86200.0],["2014-04-07",4.6157,4.6313,4.5382,4.5769,163300.0],["2014-04-08",4.5769,4.67,4.5226,4.5769,86700.0],["2014-04-09",4.6002,4.639,4.5459,4.6157,86000.0],["2014-04-10",4.5925,4.6313,4.5382,4.5692,142800.0],["2014-04-11",4.5769,4.67,4.5692,4.6313,63500.0],["2014-04-14",4.67,4.7554,4.6157,4.6778,76500.0],["2014-04-15",4.6778,4.7554,4.5769,4.7088,62700.0],["2014-04-16",4.7476,4.8485,4.7088,4.8329,111900.0],["2014-04-17",4.8019,4.926,4.7554,4.926,98500.0],["2014-04-21",4.8795,5.0191,4.8562,4.9959,70300.0],["2014-04-22",4.9959,5.0269,4.8329,4.895,34300.0],["2014-04-23",4.864,4.8795,4.7011,4.7166,55000.0],["2014-04-24",4.7631,4.7631,4.6623,4.67,32900.0],["2014-04-25",4.6545,4.6856,4.6157,4.639,89600.0],["2014-04-28",4.6157,4.6856,4.5614,4.5925,199500.0],["2014-04-29",4.6157,4.6933,4.5614,4.608,44100.0],["2014-04-30",4.5769,4.7243,4.5692,4.6545,50900.0],["2014-05-01",4.6313,4.6778,4.4839,4.5925,137300.0],["2014-05-02",4.6235,4.6778,4.5769,4.6157,63900.0],["2014-05-05",4.5769,4.639,4.5537,4.5769,98300.0],["2014-05-06",4.5769,4.6235,4.5537,4.5769,127200.0],["2014-05-07",4.6157,4.6778,4.5459,4.6623,73500.0],["2014-05-08",4.6778,4.6778,4.5769,4.6157,76100.0],["2014-05-09",4.5925,4.6468,4.5614,4.639,87400.0],["2014-05-12",4.6157,4.8019,4.6157,4.7786,134900.0],["2014-05-13",4.7399,4.8407,4.7243,4.7942,88900.0],["2014-05-14",4.7942,4.8019,4.6468,4.7088,61600.0],["2014-05-15",4.67,4.7399,4.6235,4.6468,76700.0],["2014-05-16",4.6313,4.67,4.5847,4.6623,44000.0],["2014-05-19",4.639,4.7243,4.6235,4.6623,31600.0],["2014-05-20",4.6313,4.7166,4.5459,4.5769,98300.0],["2014-05-21",4.5847,4.6623,4.5382,4.5847,43600.0],["2014-05-22",4.5692,4.67,4.5692,4.6157,35500.0],["2014-05-23",4.6157,4.7554,4.608,4.7088,44300.0],["2014-05-27",4.7631,4.8019,4.7166,4.7631,34800.0],["2014-05-28",4.7321,4.7476,4.6623,4.6778,73900.0],["2014-05-29",4.7088,4.7088,4.5769,4.6856,78600.0],["2014-05-30",4.7166,4.8329,4.67,4.7321,261900.0],["2014-06-02",4.7011,4.7476,4.67,4.7011,65100.0],["2014-06-03",4.6623,4.7011,4.6468,4.6545,50400.0],["2014-06-04",4.6313,4.67,4.5769,4.5925,57600.0],["2014-06-05",4.6235,4.6856,4.5769,4.6623,69000.0],["2014-06-06",4.7011,4.7166,4.67,4.6933,42300.0],["2014-06-09",4.67,4.7399,4.639,4.6778,47600.0],["2014-06-10",4.6468,4.6933,4.6157,4.6623,35100.0],["2014-06-11",4.639,4.67,4.5847,4.5925,45500.0],["2014-06-12",4.5769,4.5925,4.5614,4.5847,71600.0],["2014-06-13",4.608,4.6468,4.5769,4.5769,42400.0],["2014-06-16",4.5537,4.6623,4.5537,4.5925,45100.0],["2014-06-17",4.5847,4.6545,4.5459,4.6313,24700.0],["2014-06-18",4.6235,4.7011,4.6157,4.67,32800.0],["2014-06-19",4.7011,4.7321,4.639,4.6545,31700.0],["2014-06-20",4.6856,4.7321,4.6468,4.7011,133700.0],["2014-06-23",4.6933,4.6933,4.608,4.67,35100.0],["2014-06-24",4.639,4.7631,4.5925,4.6002,51500.0],["2014-06-25",4.5925,4.6545,4.5847,4.6468,51200.0],["2014-06-26",4.6313,4.6623,4.608,4.6313,22300.0],["2014-06-27",4.5925,4.7166,4.5925,4.6778,148300.0],["2014-06-30",4.6468,4.7011,4.5925,4.6313,61100.0],["2014-07-01",4.6235,4.7631,4.6235,4.7166,71900.0],["2014-07-02",4.6933,4.7786,4.6933,4.7321,25500.0],["2014-07-03",4.7709,4.7786,4.7476,4.7709,17300.0],["2014-07-07",4.7399,4.8717,4.7399,4.7942,61000.0],["2014-07-08",4.7864,4.8252,4.7554,4.8019,53700.0],["2014-07-09",4.7321,4.8407,4.7321,4.7631,23100.0],["2014-07-10",4.6856,4.7864,4.6778,4.7011,32400.0],["2014-07-11",4.6778,4.7709,4.6157,4.6545,59000.0],["2014-07-14",4.6778,4.8795,4.6778,4.8717,54100.0],["2014-07-15",4.864,4.864,4.6778,4.6933,21600.0],["2014-07-16",4.7321,4.7321,4.6157,4.6235,20500.0],["2014-07-17",4.5847,4.7166,4.5537,4.5847,71600.0],["2014-07-18",4.5614,4.7399,4.5537,4.7088,64500.0],["2014-07-21",4.6623,4.8252,4.6313,4.7166,39500.0],["2014-07-22",4.7321,4.7942,4.7088,4.7399,34600.0],["2014-07-23",4.7243,4.7399,4.6545,4.7088,48600.0],["2014-07-24",4.6933,4.8872,4.6545,4.8717,71100.0],["2014-07-25",4.8174,4.8872,4.7786,4.8174,44400.0],["2014-07-28",4.8019,4.8485,4.7088,4.8019,58800.0],["2014-07-29",4.7942,4.8873,4.7864,4.8329,52700.0],["2014-07-30",4.8717,4.9028,4.7709,4.7709,36200.0],["2014-07-31",4.7476,4.8174,4.6313,4.6545,72800.0],["2014-08-01",4.6778,4.6856,4.608,4.639,56000.0],["2014-08-04",4.6468,4.6778,4.4994,4.5537,91600.0],["2014-08-05",4.5226,4.5925,4.5226,4.5614,62200.0],["2014-08-06",4.6856,4.6856,4.5847,4.6157,42400.0],["2014-08-07",4.6468,4.6545,4.5692,4.5925,26300.0],["2014-08-08",4.5769,4.6933,4.5769,4.6856,34400.0],["2014-08-11",4.6856,4.7321,4.6235,4.6933,43200.0],["2014-08-12",4.6545,4.6856,4.6313,4.6313,27600.0],["2014-08-13",4.6313,4.7321,4.6235,4.7321,56200.0],["2014-08-14",4.7166,4.7321,4.7088,4.7321,23600.0],["2014-08-15",4.7864,4.864,4.7166,4.8019,66700.0],["2014-08-18",4.864,4.864,4.8485,4.8562,27500.0],["2014-08-19",4.8407,4.8872,4.8174,4.8174,31800.0],["2014-08-20",4.7864,4.8717,4.7243,4.8407,42700.0],["2014-08-21",4.8097,4.864,4.8019,4.8174,49400.0],["2014-08-22",4.8252,4.8717,4.7631,4.8329,29300.0],["2014-08-25",4.8562,4.9338,4.8562,4.864,21600.0],["2014-08-26",4.8485,4.9726,4.8485,4.8795,35100.0],["2014-08-27",4.9105,4.9105,4.7631,4.7709,37600.0],["2014-08-28",4.7399,4.7786,4.6856,4.6933,28100.0],["2014-08-29",4.6933,4.9028,4.6623,4.864,43600.0],["2014-09-02",4.9028,4.9338,4.8174,4.8407,38200.0],["2014-09-03",4.8717,4.9571,4.7321,4.7786,17000.0],["2014-09-04",4.7709,4.8407,4.7709,4.7942,16000.0],["2014-09-05",4.7631,4.7942,4.6933,4.7399,22300.0],["2014-09-08",4.7399,4.8252,4.7166,4.8097,26200.0],["2014-09-09",4.7864,4.7864,4.67,4.6778,31500.0],["2014-09-10",4.6933,4.7786,4.6933,4.7088,28900.0],["2014-09-11",4.6933,4.895,4.6933,4.8407,54700.0],["2014-09-12",4.8019,4.8407,4.7554,4.8252,54800.0],["2014-09-15",4.8252,4.8252,4.7011,4.7088,53000.0],["2014-09-16",4.7399,4.8485,4.6778,4.7631,61600.0],["2014-09-17",4.7709,4.8407,4.7166,4.7554,37900.0],["2014-09-18",4.7631,4.8485,4.7631,4.8097,31700.0],["2014-09-19",4.8174,4.8407,4.7786,4.8019,84500.0],["2014-09-22",4.7631,4.8174,4.6933,4.7011,69800.0],["2014-09-23",4.7011,4.7088,4.6545,4.6545,66300.0],["2014-09-24",4.6468,4.7321,4.5537,4.7243,61600.0],["2014-09-25",4.6933,4.7476,4.6933,4.6933,59400.0],["2014-09-26",4.6856,4.7476,4.6778,4.7166,56800.0],["2014-09-29",4.6468,4.6933,4.6157,4.6468,42100.0],["2014-09-30",4.6468,4.7243,4.6235,4.6235,80200.0],["2014-10-01",4.6235,4.6623,4.5149,4.5149,58700.0],["2014-10-02",4.5382,4.6313,4.5382,4.5847,29100.0],["2014-10-03",4.6468,4.67,4.5692,4.6545,21400.0],["2014-10-06",4.6778,4.7243,4.608,4.6313,33200.0],["2014-10-07",4.5847,4.5847,4.5459,4.5459,23500.0],["2014-10-08",4.5226,4.8097,4.5226,4.7942,57500.0],["2014-10-09",4.7786,4.7786,4.6157,4.6313,46500.0],["2014-10-10",4.6002,4.7709,4.6002,4.6157,58700.0],["2014-10-13",4.639,4.8562,4.6313,4.8019,59000.0],["2014-10-14",4.9338,5.0967,4.8329,4.8407,73800.0],["2014-10-15",4.7631,5.1665,4.7166,5.1122,70300.0],["2014-10-16",5.0346,5.151,4.9416,4.9493,50500.0],["2014-10-17",5.0424,5.0424,4.7011,4.8562,81200.0],["2014-10-20",4.8252,4.9959,4.8097,4.9338,36800.0],["2014-10-21",4.9416,4.9416,4.8485,4.9183,14500.0],["2014-10-22",4.9183,4.9183,4.7631,4.7864,17900.0],["2014-10-23",4.8174,4.9105,4.8174,4.9105,28600.0],["2014-10-24",4.9338,4.9338,4.864,4.9183,19700.0],["2014-10-27",4.8795,4.8795,4.7476,4.8407,24400.0],["2014-10-28",4.864,5.1588,4.8562,5.151,60800.0],["2014-10-29",5.1588,5.2906,5.0191,5.2829,50600.0],["2014-10-30",5.2984,5.5311,5.2906,5.5079,125100.0],["2014-10-31",5.6475,5.6785,5.3915,5.438,136900.0],["2014-11-03",5.4225,5.632,5.1743,5.2519,170100.0],["2014-11-04",5.182,5.3915,5.182,5.3682,41000.0],["2014-11-05",5.4303,6.4232,5.3837,6.2293,389200.0],["2014-11-06",6.2448,6.8266,6.206,6.7646,267000.0],["2014-11-07",6.7491,6.8422,6.0354,6.1517,311100.0],["2014-11-10",6.2293,6.4931,6.1672,6.2138,200600.0],["2014-11-11",6.1905,6.4,6.1905,6.2759,117200.0],["2014-11-12",6.2759,6.5163,6.2138,6.4853,91500.0],["2014-11-13",6.4543,6.5241,6.3224,6.5008,75900.0],["2014-11-14",6.5241,6.6482,6.4775,6.4931,76600.0],["2014-11-17",6.3534,6.4853,6.1285,6.1362,140500.0],["2014-11-18",6.1285,6.5939,6.1285,6.4232,157400.0],["2014-11-19",6.3612,6.431,6.206,6.2215,98000.0],["2014-11-20",6.2138,6.3767,6.1285,6.3767,85400.0],["2014-11-21",6.4931,6.718,6.3612,6.6482,155400.0],["2014-11-24",6.7568,6.943,6.6017,6.8654,145800.0],["2014-11-25",6.9663,7.0671,6.9197,6.9663,156700.0],["2014-11-26",6.9895,7.0051,6.7568,6.9042,134000.0],["2014-11-28",6.8887,7.0361,6.3302,6.8965,75700.0],["2014-12-01",6.8965,7.2068,6.8111,7.1757,172500.0],["2014-12-02",7.0749,7.2068,6.9275,7.1137,182000.0],["2014-12-03",7.2223,7.2688,7.0594,7.1137,126900.0],["2014-12-04",7.0982,7.2611,6.9895,7.1137,210600.0],["2014-12-05",7.1059,7.2533,6.974,7.0438,96800.0],["2014-12-08",6.9888,7.1067,6.7608,6.8394,135000.0],["2014-12-09",6.8001,7.2482,6.6979,7.0674,171700.0],["2014-12-10",6.9967,7.2011,6.9023,6.9102,127600.0],["2014-12-11",6.981,7.1696,6.8237,6.8552,103900.0],["2014-12-12",6.7608,6.8237,6.5407,6.5643,98000.0],["2014-12-15",6.6193,6.6979,6.5171,6.6429,74800.0],["2014-12-16",6.5879,6.8316,6.5879,6.6193,124300.0],["2014-12-17",6.6193,6.8001,6.6036,6.6979,115700.0],["2014-12-18",6.7844,6.8866,6.7058,6.8001,113400.0],["2014-12-19",6.7844,6.9181,6.7372,6.8394,327200.0],["2014-12-22",6.863,7.0517,6.7766,7.036,108900.0],["2014-12-23",7.0517,7.1932,6.9259,6.9731,120300.0],["2014-12-24",7.0203,7.1382,6.981,7.0124,25700.0],["2014-12-26",7.0753,7.1618,6.9731,7.0832,45300.0],["2014-12-29",7.036,7.0989,6.7608,6.9181,76900.0],["2014-12-30",6.8552,6.981,6.8394,6.8945,74300.0],["2014-12-31",6.9574,7.0438,6.8945,6.9102,140500.0],["2015-01-02",6.9181,7.0203,6.7766,6.8394,86500.0],["2015-01-05",6.8237,6.9338,6.7215,6.7294,108400.0],["2015-01-06",6.7137,6.7687,6.5171,6.6115,85200.0],["2015-01-07",6.635,6.8159,6.525,6.58,97000.0],["2015-01-08",6.6351,6.7608,6.6115,6.6744,69000.0],["2015-01-09",6.6744,6.7451,6.4464,6.5643,49500.0],["2015-01-12",6.5407,6.753,6.5171,6.6586,139800.0],["2015-01-13",6.6665,6.9888,6.5879,6.6979,92800.0],["2015-01-14",6.6351,6.7294,6.4621,6.5093,68900.0],["2015-01-15",6.5407,6.5957,6.2656,6.2813,69700.0],["2015-01-16",6.2577,6.4935,6.2577,6.352,114100.0],["2015-01-20",6.3285,6.4935,6.2263,6.2734,53700.0],["2015-01-21",6.242,6.2734,6.0376,6.0769,51200.0],["2015-01-22",6.0769,6.2813,6.0297,6.2105,48500.0],["2015-01-23",6.2341,6.2813,6.1555,6.187,29100.0],["2015-01-26",6.1476,6.1476,5.959,5.9668,58900.0],["2015-01-27",5.8175,6.0297,5.7467,5.9747,95700.0],["2015-01-28",5.9904,6.014,5.8725,5.9747,76300.0],["2015-01-29",6.0061,6.1319,5.959,6.1241,34400.0],["2015-01-30",6.0533,6.2105,5.9118,5.959,97200.0],["2015-02-02",5.959,6.1791,5.8646,6.1555,65200.0],["2015-02-03",6.1948,6.3206,6.1948,6.2498,48400.0],["2015-02-04",6.2027,6.2813,6.1712,6.1712,21900.0],["2015-02-05",6.1791,6.4778,6.1476,6.4542,39200.0],["2015-02-06",6.4857,6.5014,6.2341,6.2656,65100.0],["2015-02-09",6.2263,6.3049,6.1712,6.187,44900.0],["2015-02-10",6.2184,6.3599,6.1476,6.297,36400.0],["2015-02-11",6.2577,6.3913,6.2263,6.2656,101600.0],["2015-02-12",6.3442,6.4778,6.2891,6.3835,46800.0],["2015-02-13",6.3363,6.4542,6.2813,6.4071,43300.0],["2015-02-17",6.4071,6.5486,6.352,6.4071,27500.0],["2015-02-18",6.3835,6.4857,6.3127,6.4149,31800.0],["2015-02-19",6.3678,6.3992,6.2734,6.2813,22700.0],["2015-02-20",6.297,6.3049,6.1869,6.2341,50000.0],["2015-02-23",6.2498,6.2656,6.1712,6.187,39000.0],["2015-02-24",6.1869,6.2734,6.1398,6.2341,44000.0],["2015-02-25",6.3678,7.1303,6.3678,7.091,119900.0],["2015-02-26",7.0753,7.319,6.9888,7.2561,42200.0],["2015-02-27",7.2718,7.2718,6.8945,6.9259,101000.0],["2015-03-02",6.9495,7.0045,6.7372,6.9259,181500.0],["2015-03-03",6.8788,7.0045,6.8001,6.8552,34500.0],["2015-03-04",6.8473,7.1067,6.8001,7.0596,91100.0],["2015-03-05",7.0753,7.2325,7.0124,7.1382,83300.0],["2015-03-06",7.0832,7.2089,7.0674,7.1539,49800.0],["2015-03-09",7.1854,7.2718,7.1303,7.1618,53100.0],["2015-03-10",7.0203,7.2404,6.8159,7.0517,58000.0],["2015-03-11",7.1146,7.2089,6.9574,7.0203,44900.0],["2015-03-12",7.036,7.1067,6.8945,7.0517,46800.0],["2015-03-13",7.0517,7.0517,6.863,6.9259,33900.0],["2015-03-16",6.9416,6.9652,6.7215,6.9181,33500.0],["2015-03-17",6.9023,6.9181,6.8394,6.9023,43200.0],["2015-03-18",6.8552,6.9181,6.5407,6.8945,56700.0],["2015-03-19",6.8394,6.9102,6.8316,6.8788,34300.0],["2015-03-20",6.8788,6.9416,6.8159,6.8394,115000.0],["2015-03-23",6.808,6.8788,6.7137,6.7608,99100.0],["2015-03-24",7.0674,7.0674,6.8159,6.9652,31400.0],["2015-03-25",6.9416,7.0281,6.7373,6.7451,83000.0],["2015-03-26",6.7294,6.8237,6.6979,6.7608,72400.0],["2015-03-27",6.7608,6.9652,6.7608,6.8394,109300.0],["2015-03-30",6.8945,7.0438,6.8945,7.0281,43600.0],["2015-03-31",6.9652,7.0674,6.9102,7.0281,23600.0],["2015-04-01",6.9888,7.374,6.9888,7.3583,167500.0],["2015-04-02",7.4212,7.5313,7.2325,7.2954,89300.0],["2015-04-06",7.2876,7.3111,7.0596,7.2325,111500.0],["2015-04-07",7.1932,7.3269,7.091,7.1303,47400.0],["2015-04-08",7.0989,7.2797,7.0989,7.2011,38800.0],["2015-04-09",7.2247,7.2247,6.9574,6.981,58100.0],["2015-04-10",6.9652,7.0753,6.8945,6.9574,45600.0],["2015-04-13",6.8709,6.9967,6.808,6.9888,64000.0],["2015-04-14",7.0203,7.0596,6.9495,7.0281,20000.0],["2015-04-15",7.0674,7.3033,7.0203,7.2797,42600.0],["2015-04-16",7.2954,7.4369,7.2404,7.3111,46500.0],["2015-04-17",7.2561,7.3583,7.1382,7.2404,89100.0],["2015-04-20",7.3504,8.0737,7.3426,7.7121,237500.0],["2015-04-21",7.8143,7.9243,7.7357,7.8143,89200.0],["2015-04-22",7.8614,7.9479,7.775,7.83,83600.0],["2015-04-23",7.7278,7.8143,7.5784,7.7828,63000.0],["2015-04-24",7.8143,7.8143,7.5077,7.657,37900.0],["2015-04-27",7.657,7.9165,7.657,7.775,77300.0],["2015-04-28",7.7514,7.9322,7.7435,7.8929,47800.0],["2015-04-29",7.8929,7.9007,7.6728,7.775,45800.0],["2015-04-30",7.7592,7.8457,7.4919,7.547,102100.0],["2015-05-01",7.5313,7.7592,7.4919,7.7435,62100.0],["2015-05-04",7.4133,7.7357,7.3347,7.657,106100.0],["2015-05-05",7.6256,7.7121,7.3583,7.4133,63900.0],["2015-05-06",7.3504,7.4133,7.091,7.3426,80900.0],["2015-05-07",7.3819,7.5627,7.319,7.4684,45200.0],["2015-05-08",7.5391,7.5391,7.3426,7.3583,63800.0],["2015-05-11",7.3976,7.4998,7.3662,7.4212,53000.0],["2015-05-12",7.4291,7.5548,7.3504,7.4291,66100.0],["2015-05-13",8.0187,8.7576,7.6728,8.5768,478800.0],["2015-05-14",8.5925,9.2215,8.4904,8.8913,243000.0],["2015-05-15",8.9227,8.9935,8.8048,8.8756,114200.0],["2015-05-18",8.8991,9.5281,8.8048,9.2136,175800.0],["2015-05-19",9.3001,9.3551,8.9778,9.0249,101500.0],["2015-05-20",9.0249,9.1822,8.9227,8.962,79000.0],["2015-05-21",9.0013,9.0407,8.7419,8.9385,231800.0],["2015-05-22",8.9542,9.3472,8.9542,9.2215,100400.0],["2015-05-26",9.6067,9.8975,9.2608,9.2686,142800.0],["2015-05-27",9.3315,9.5281,9.0878,9.4259,116200.0],["2015-05-28",9.3708,9.418,9.19,9.3394,61700.0],["2015-05-29",9.3394,9.4337,9.2686,9.3001,125300.0],["2015-06-01",9.2765,9.4259,9.2765,9.4023,226300.0],["2015-06-02",9.3708,9.5831,9.2922,9.4101,201800.0],["2015-06-03",9.473,9.646,9.4101,9.5123,133100.0],["2015-06-04",9.4259,9.5988,9.3472,9.4494,90400.0],["2015-06-05",9.4652,9.4652,9.2372,9.3866,125900.0],["2015-06-08",9.473,9.5202,9.3001,9.4573,83400.0],["2015-06-09",9.4259,9.4337,9.2686,9.3158,54700.0],["2015-06-10",9.3551,9.4259,9.2922,9.3158,129700.0],["2015-06-11",9.2922,9.3866,9.2765,9.3158,101300.0],["2015-06-12",9.3315,9.3787,9.2136,9.3079,97900.0],["2015-06-15",9.3079,9.3079,8.9384,9.1507,141300.0],["2015-06-16",9.2057,9.3079,9.1035,9.2686,108700.0],["2015-06-17",9.3237,9.418,9.1979,9.2293,62800.0],["2015-06-18",9.2922,9.6067,9.2922,9.5674,124300.0],["2015-06-19",9.5988,9.6303,9.3001,9.3944,183800.0],["2015-06-22",9.3944,9.7167,9.3944,9.5281,230600.0],["2015-06-23",9.6145,10.5107,9.5595,10.4164,376300.0],["2015-06-24",10.44,10.6522,10.1255,10.1491,293100.0],["2015-06-25",10.3076,10.8384,10.1412,10.6086,233300.0],["2015-06-26",10.6562,10.8305,10.363,10.6324,852000.0],["2015-06-29",10.5928,10.8305,10.3076,10.4423,182600.0],["2015-06-30",10.4977,10.7196,10.3393,10.6403,788700.0],["2015-07-01",10.7275,11.2504,10.4185,10.5769,320500.0],["2015-07-02",10.6086,10.7196,10.4185,10.5453,123800.0],["2015-07-06",10.2838,10.672,10.165,10.6403,154700.0],["2015-07-07",10.6324,10.8859,10.1967,10.4185,130700.0],["2015-07-08",10.2204,10.3789,9.9273,10.2204,138200.0],["2015-07-09",10.2838,10.5611,10.1174,10.1174,111000.0],["2015-07-10",10.2521,10.4819,10.0223,10.371,105800.0],["2015-07-13",10.4581,10.4977,10.2125,10.3155,114300.0],["2015-07-14",10.3155,10.4502,10.2125,10.3393,91500.0],["2015-07-15",10.3393,10.4819,10.1729,10.2996,102100.0],["2015-07-16",10.3947,10.7671,10.3551,10.6562,130900.0],["2015-07-17",10.7037,10.7275,10.5215,10.6562,78200.0],["2015-07-20",10.6958,10.6958,10.4106,10.6403,107100.0],["2015-07-21",10.6086,11.0285,10.6086,10.8226,260300.0],["2015-07-22",10.7275,10.8463,10.2917,10.3789,135700.0],["2015-07-23",10.3155,10.4739,10.1808,10.4423,130000.0],["2015-07-24",10.466,10.5611,10.165,10.2521,79900.0],["2015-07-27",10.157,10.4185,9.9827,10.268,78800.0],["2015-07-28",10.3155,10.569,9.959,10.3313,92900.0],["2015-07-29",10.3155,10.3155,9.9273,10.0699,73400.0],["2015-07-30",9.9907,10.157,9.8639,10.0223,88100.0],["2015-07-31",10.0065,10.2363,9.9194,10.1412,95200.0],["2015-08-03",10.1808,10.1808,9.6737,9.8877,104700.0],["2015-08-04",9.8084,9.9827,9.8084,9.8639,74000.0],["2015-08-05",9.848,10.3789,9.8322,10.26,180200.0],["2015-08-06",10.2917,10.3076,9.7847,9.8322,163500.0],["2015-08-07",9.848,9.9748,9.5628,9.7054,147900.0],["2015-08-10",9.6975,9.9431,9.6975,9.9035,224700.0],["2015-08-11",9.8164,10.0699,9.7767,10.0303,202900.0],["2015-08-12",10.3789,11.7574,10.3789,11.3613,722700.0],["2015-08-13",11.3692,11.8763,11.3613,11.6861,329500.0],["2015-08-14",11.7416,12.003,11.702,11.7971,253300.0],["2015-08-17",11.7337,12.0664,11.4643,11.8446,502200.0],["2015-08-18",11.908,12.0664,11.6861,11.8446,133700.0],["2015-08-19",11.805,11.8684,11.4881,11.7891,259200.0],["2015-08-20",11.6228,11.805,11.5277,11.599,135600.0],["2015-08-21",11.4326,11.6624,11.4088,11.4881,206100.0],["2015-08-24",10.9176,11.0206,9.7371,11.0206,223600.0],["2015-08-25",11.3296,11.3296,10.7592,10.7829,207200.0],["2015-08-26",10.9652,11.393,10.7512,11.0919,269700.0],["2015-08-27",10.981,11.2504,9.6262,11.2266,134600.0],["2015-08-28",11.1395,11.2821,10.981,11.2504,130300.0],["2015-08-31",11.1395,11.3058,11.0444,11.1632,138100.0],["2015-09-01",10.9969,11.0444,10.7275,10.8305,112100.0],["2015-09-02",10.9176,11.2583,10.7988,11.2583,156000.0],["2015-09-03",11.2742,11.3058,11.0127,11.0682,134000.0],["2015-09-04",10.9652,11.3851,10.9335,11.1553,202700.0],["2015-09-08",11.2979,11.9159,11.0602,11.8921,416000.0],["2015-09-09",11.8842,11.8921,11.6941,11.7178,149800.0],["2015-09-10",11.7178,11.8446,11.4881,11.5673,175400.0],["2015-09-11",11.4881,11.7495,11.4326,11.6782,156500.0],["2015-09-14",11.7733,11.8604,11.5514,11.6069,146400.0],["2015-09-15",11.6544,11.6703,11.5277,11.599,150000.0],["2015-09-16",11.5673,11.8129,11.5198,11.5673,73400.0],["2015-09-17",11.5673,11.7337,11.5198,11.5673,71100.0],["2015-09-18",11.3851,11.7495,11.0761,11.1078,243700.0],["2015-09-21",11.2266,11.4088,11.0365,11.2425,179000.0],["2015-09-22",11.1474,11.4881,11.0365,11.1395,196900.0],["2015-09-23",11.1712,11.5911,11.1712,11.496,157300.0],["2015-09-24",11.3613,11.5039,11.1791,11.2108,140200.0],["2015-09-25",11.2979,11.3138,10.9335,10.9969,156300.0],["2015-09-28",10.8622,10.9969,10.3868,10.8146,212400.0],["2015-09-29",10.775,10.8146,10.3393,10.6245,206300.0],["2015-09-30",10.7275,10.9176,10.4819,10.8939,223700.0],["2015-10-01",10.8622,11.1315,10.7829,11.084,105000.0],["2015-10-02",10.9889,11.0285,10.7037,11.0206,86500.0],["2015-10-05",11.084,11.2662,11.0048,11.0919,105600.0],["2015-10-06",10.3947,11.1157,10.3947,10.8859,81500.0],["2015-10-07",10.9335,11.1632,10.7829,11.0998,186200.0],["2015-10-08",11.0919,11.1315,10.9414,10.9889,74800.0],["2015-10-09",10.981,11.0919,10.8859,10.9652,56100.0],["2015-10-12",10.9572,11.0682,10.8384,11.0127,98900.0],["2015-10-13",10.9414,11.2266,10.8939,10.9969,89600.0],["2015-10-14",10.9889,11.1315,10.7909,10.8067,52300.0],["2015-10-15",10.8226,11.3217,10.6958,11.3217,178600.0],["2015-10-16",11.3772,11.5594,11.1474,11.5039,135200.0],["2015-10-19",11.496,11.8842,11.3058,11.8525,153600.0],["2015-10-20",11.7654,12.003,11.5673,11.9317,145700.0],["2015-10-21",12.0823,12.3279,11.9714,12.106,239300.0],["2015-10-22",12.2883,12.5418,12.1774,12.518,265200.0],["2015-10-23",12.6606,13.1756,12.5973,12.9855,161700.0],["2015-10-26",13.3737,13.3737,12.3437,12.5497,226100.0],["2015-10-27",12.4626,12.4626,12.0902,12.2249,140200.0],["2015-10-28",12.2487,12.5022,12.0823,12.3358,137200.0],["2015-10-29",12.3358,12.4388,11.9159,11.9476,97200.0],["2015-10-30",11.9001,11.9793,11.5831,11.7891,263600.0],["2015-11-02",11.7891,11.9238,11.6307,11.7495,120800.0],["2015-11-03",11.7258,11.8921,11.6386,11.7654,115000.0],["2015-11-04",11.7337,12.3517,11.187,12.2328,171400.0],["2015-11-05",12.2724,12.5497,12.2328,12.4863,105700.0],["2015-11-06",12.4784,13.0885,12.3358,12.9063,174100.0],["2015-11-09",13.0013,13.033,12.3913,12.5022,109800.0],["2015-11-10",12.4388,12.7716,12.3833,12.621,187500.0],["2015-11-11",14.2214,15.3623,13.5163,14.4829,933800.0],["2015-11-12",14.2214,14.4116,13.7461,14.166,448900.0],["2015-11-13",14.0867,14.6017,13.9204,14.4433,220300.0],["2015-11-16",14.4829,14.8156,14.4829,14.7523,169100.0],["2015-11-17",14.776,15.5445,14.6176,15.4099,309700.0],["2015-11-18",15.4257,15.6475,15.2831,15.4653,321600.0],["2015-11-19",15.4653,15.5762,14.4591,14.4829,267900.0],["2015-11-20",14.5938,14.9424,14.5383,14.8315,130700.0],["2015-11-23",14.8711,15.0375,14.6572,14.7443,175900.0],["2015-11-24",14.6651,14.9662,14.6572,14.9186,143800.0],["2015-11-25",14.9741,14.9741,14.7285,14.8632,98100.0],["2015-11-27",14.8632,15.1563,14.7443,15.0771,93800.0],["2015-11-30",15.2039,15.8615,14.7127,15.0058,395400.0],["2015-12-01",14.9979,14.9979,14.5067,14.7364,150600.0],["2015-12-02",14.8156,15.1722,14.6572,14.9741,213200.0],["2015-12-03",15.0613,15.2118,14.7523,14.784,257800.0],["2015-12-04",14.7523,14.9741,14.6493,14.7523,160700.0],["2015-12-07",14.673,14.8236,14.269,14.3799,151800.0],["2015-12-08",14.2848,14.578,13.9679,14.4987,152800.0],["2015-12-09",14.5067,14.5383,14.0551,14.1977,160200.0],["2015-12-10",14.166,14.269,13.8015,13.9917,244400.0],["2015-12-11",13.7461,14.1026,13.7461,13.8808,167900.0],["2015-12-14",13.8649,14.063,13.6272,13.6589,177600.0],["2015-12-15",13.7857,13.9204,13.6351,13.6906,126000.0],["2015-12-16",13.8174,13.9283,13.4371,13.5718,139000.0],["2015-12-17",13.6668,13.8728,13.3024,13.342,185000.0],["2015-12-18",13.2628,13.5638,13.1915,13.2786,449600.0],["2015-12-21",13.4054,13.4054,12.629,12.7161,188800.0],["2015-12-22",12.7003,12.7557,12.5497,12.6844,197500.0],["2015-12-23",12.8112,12.8112,12.5418,12.6844,152600.0],["2015-12-24",12.7478,13.0251,12.7161,12.8746,45100.0],["2015-12-28",12.8666,13.0092,12.6686,12.8666,86000.0],["2015-12-29",13.2311,13.2311,12.8508,13.0805,78100.0],["2015-12-30",13.0806,13.224,12.9211,13.0965,86300.0],["2015-12-31",13.0885,13.1921,12.7777,12.8095,107000.0],["2016-01-04",12.5624,12.6262,12.3074,12.3552,166100.0],["2016-01-05",12.4349,12.5704,12.2356,12.3313,141400.0],["2016-01-06",12.116,12.5146,11.8849,12.3313,170900.0],["2016-01-07",12.1479,12.1958,11.7494,11.853,124500.0],["2016-01-08",11.8131,11.8929,11.1276,11.3907,291900.0],["2016-01-11",11.3907,11.7494,11.3747,11.6537,228300.0],["2016-01-12",11.7334,12.2675,11.4784,11.7175,186900.0],["2016-01-13",11.7175,11.7733,11.4624,11.5501,159500.0],["2016-01-14",11.6617,12.132,11.5182,12.0124,136800.0],["2016-01-15",11.7095,11.9805,11.59,11.9805,183800.0],["2016-01-19",12.0603,12.0842,11.5182,11.7255,210800.0],["2016-01-20",11.5581,12.0124,11.2073,11.6298,115200.0],["2016-01-21",11.5581,11.6458,11.3747,11.4066,80600.0],["2016-01-22",11.5421,11.8291,11.5102,11.8052,84800.0],["2016-01-25",11.7733,12.2117,11.7334,12.1798,182900.0],["2016-01-26",12.2037,12.2276,11.7892,11.9168,109600.0],["2016-01-27",11.9168,11.9168,11.4704,11.4863,60600.0],["2016-01-28",11.5581,11.8052,11.5023,11.566,68600.0],["2016-01-29",11.6378,11.8769,11.6139,11.7733,118200.0],["2016-02-01",11.7334,11.8371,11.6218,11.7414,217600.0],["2016-02-02",11.6458,11.7653,11.3189,11.4465,63700.0],["2016-02-03",11.5102,11.5102,11.0878,11.3269,112400.0],["2016-02-04",11.311,11.311,11.0798,11.1356,142000.0],["2016-02-05",11.0958,11.0958,10.2668,10.3305,254000.0],["2016-02-08",10.1631,10.6175,9.916,10.5218,233400.0],["2016-02-09",10.5537,10.8805,10.4979,10.7131,163600.0],["2016-02-10",10.753,11.1675,10.5378,10.5697,138900.0],["2016-02-11",10.3544,10.8008,10.3544,10.7211,124200.0],["2016-02-12",10.8646,11.1914,10.6892,10.8885,199200.0],["2016-02-16",11.0081,11.0798,10.6255,10.8008,112100.0],["2016-02-17",10.8247,10.8726,10.5697,10.7211,142700.0],["2016-02-18",10.7769,10.9284,10.4979,10.5059,118100.0],["2016-02-19",10.4899,10.6414,10.3385,10.5697,202600.0],["2016-02-22",10.6813,11.2711,10.6095,11.0798,318400.0],["2016-02-23",11.1356,11.2791,11.0479,11.2153,373000.0],["2016-02-24",11.582,11.6059,10.1711,10.7769,493700.0],["2016-02-25",10.8646,11.6776,10.6733,11.4624,354200.0],["2016-02-26",11.4863,11.7175,10.9682,11.2791,217600.0],["2016-02-29",11.3269,11.3269,11.016,11.0798,187500.0],["2016-03-01",11.1117,11.3429,11.0559,11.2153,134200.0],["2016-03-02",11.2552,11.4066,11.1515,11.2472,148000.0],["2016-03-03",11.2313,11.3747,11.032,11.1436,85400.0],["2016-03-04",11.1197,11.3827,11.032,11.0718,84400.0],["2016-03-07",11.0001,11.4066,10.9842,11.2552,121900.0],["2016-03-08",11.1595,11.3269,11.0639,11.0878,134800.0],["2016-03-09",11.0798,11.2313,10.7928,11.0639,76300.0],["2016-03-10",11.0798,11.2313,10.5776,10.5936,102700.0],["2016-03-11",10.6972,11.3588,10.6015,10.9124,206500.0],["2016-03-14",10.9124,11.1755,10.745,10.8805,1585500.0],["2016-03-15",10.8407,11.1834,10.8407,11.1117,100100.0],["2016-03-16",10.761,11.1117,10.761,11.0718,96700.0],["2016-03-17",11.0958,12.0603,11.0958,12.0124,253500.0],["2016-03-18",12.0842,12.1559,11.6936,12.0682,317000.0],["2016-03-21",12.0443,12.0443,11.7016,11.9646,186900.0],["2016-03-22",11.8849,11.9566,11.7255,11.8689,121400.0],["2016-03-23",11.8849,11.9487,11.6697,11.7095,145200.0],["2016-03-24",11.6458,11.7653,11.4863,11.6218,69000.0],["2016-03-28",11.59,11.7016,11.4544,11.582,92000.0],["2016-03-29",11.582,12.0762,11.566,12.0045,117000.0],["2016-03-30",12.0363,12.0682,11.8211,11.8929,99200.0],["2016-03-31",11.9247,12.3552,11.9247,12.0523,292700.0],["2016-04-01",12.0443,12.1001,11.8849,12.0284,78300.0],["2016-04-04",11.9805,12.0842,11.8291,11.9168,78300.0],["2016-04-05",11.861,11.861,11.5342,11.6856,93600.0],["2016-04-06",11.7175,11.8131,11.5421,11.6378,52100.0],["2016-04-07",11.59,11.59,11.3588,11.3987,66200.0],["2016-04-08",11.5182,11.5979,11.4066,11.566,84900.0],["2016-04-11",11.5979,11.6218,11.1515,11.1515,178400.0],["2016-04-12",11.1595,11.566,11.0081,11.4385,232500.0],["2016-04-13",11.4943,11.7494,11.3907,11.6776,159400.0],["2016-04-14",11.7972,11.8689,11.566,11.6856,70800.0],["2016-04-15",11.6139,11.8929,11.6139,11.7813,57700.0],["2016-04-18",11.7095,11.845,11.7016,11.7813,76000.0],["2016-04-19",11.8291,11.9566,11.7574,11.9008,83900.0],["2016-04-20",11.8769,12.2914,11.8769,12.2516,162500.0],["2016-04-21",12.2037,12.2675,12.0523,12.132,105800.0],["2016-04-22",12.0921,12.2276,12.0682,12.2197,80100.0],["2016-04-25",12.1958,12.2516,12.0363,12.0842,79400.0],["2016-04-26",12.0603,12.1081,11.8371,11.8769,74900.0],["2016-04-27",11.8769,12.0284,11.7414,11.9885,62600.0],["2016-04-28",11.9327,12.132,11.9327,12.0842,92600.0],["2016-04-29",12.0204,12.0921,11.853,11.861,83400.0],["2016-05-02",11.853,11.853,11.59,11.7653,133800.0],["2016-05-03",11.7653,11.9168,11.6139,11.8291,67700.0],["2016-05-04",11.7574,11.9726,11.6139,11.6139,65200.0],["2016-05-05",11.6617,11.8769,11.574,11.7972,86800.0],["2016-05-06",11.7494,11.9726,11.2552,11.8291,61800.0],["2016-05-09",11.7813,12.1798,11.7813,12.0682,89100.0],["2016-05-10",12.0523,12.2675,11.9247,12.1081,156000.0],["2016-05-11",12.1161,12.1161,10.6892,10.7291,337100.0],["2016-05-12",10.761,11.582,10.7371,11.5182,231900.0],["2016-05-13",11.6059,11.8769,11.3668,11.7016,161200.0],["2016-05-16",11.6697,11.7733,11.4146,11.7653,142700.0],["2016-05-17",11.7573,11.9407,11.3429,11.4146,254600.0],["2016-05-18",11.7972,11.8211,11.4305,11.5581,179100.0],["2016-05-19",11.4784,11.6458,11.303,11.3269,124400.0],["2016-05-20",11.3349,11.6298,11.2631,11.5581,100600.0],["2016-05-23",11.5262,11.7334,11.4066,11.4146,127700.0],["2016-05-24",11.4066,11.7892,11.4066,11.7016,128000.0],["2016-05-25",11.7095,11.7892,11.4385,11.4704,147700.0],["2016-05-26",11.4465,11.5979,11.4465,11.4784,200800.0],["2016-05-27",11.4544,11.7175,11.4544,11.6617,96600.0],["2016-05-31",11.7494,11.7733,11.5501,11.6537,240900.0],["2016-06-01",11.59,11.9566,11.5501,11.9566,187900.0],["2016-06-02",11.8929,12.2037,11.8131,12.2037,165000.0],["2016-06-03",12.1878,12.3711,12.0762,12.3074,169900.0],["2016-06-06",12.2516,12.5465,12.2516,12.4827,184700.0],["2016-06-07",12.5226,12.5465,12.2834,12.3153,112600.0],["2016-06-08",12.3313,12.4987,12.2675,12.4349,228300.0],["2016-06-09",12.4907,12.5066,12.2595,12.5066,154700.0],["2016-06-10",12.3472,12.3711,11.8689,11.9327,164500.0],["2016-06-13",11.9566,11.9566,11.3269,11.4066,207600.0],["2016-06-14",11.4465,11.5979,11.2871,11.5501,165400.0],["2016-06-15",11.59,11.59,11.2313,11.3349,102600.0],["2016-06-16",11.311,11.3827,11.2073,11.3827,69300.0],["2016-06-17",11.3588,11.3987,11.1197,11.1197,236900.0],["2016-06-20",11.1675,11.3588,11.0957,11.1037,262100.0],["2016-06-21",11.1595,11.1994,10.5697,10.8805,308500.0],["2016-06-22",10.8805,11.2233,10.8088,11.0718,276100.0],["2016-06-23",11.1675,11.3747,11.024,11.1356,106900.0],["2016-06-24",10.8008,10.8805,10.6175,10.7371,311400.0],["2016-06-27",10.6095,10.7371,10.4501,10.6813,222700.0],["2016-06-28",10.7135,10.8986,10.633,10.6491,202700.0],["2016-06-29",10.7537,11.5023,10.6974,10.802,138400.0],["2016-06-30",10.8583,11.5103,10.7939,11.1642,143300.0],["2016-07-01",11.2125,11.2608,11.0113,11.1079,91900.0],["2016-07-05",11.0998,11.2527,10.9227,10.9871,83800.0],["2016-07-06",10.9791,11.0596,10.7939,10.8664,208000.0],["2016-07-07",10.8986,11.0837,10.8905,10.9871,90600.0],["2016-07-08",11.0435,11.4218,10.9227,11.3976,195000.0],["2016-07-11",11.3574,11.5184,11.3252,11.3976,146200.0],["2016-07-12",11.4298,11.6794,11.4298,11.5103,145300.0],["2016-07-13",11.5345,11.7035,11.4459,11.5908,126900.0],["2016-07-14",11.623,11.6633,11.4137,11.4218,124200.0],["2016-07-15",11.5264,11.5264,11.2447,11.4379,109900.0],["2016-07-18",11.4057,11.5264,11.2608,11.3332,61700.0],["2016-07-19",11.3574,11.454,11.301,11.3815,86900.0],["2016-07-20",11.4057,11.5667,11.3493,11.3574,75700.0],["2016-07-21",11.3493,11.4218,11.2849,11.3493,53300.0],["2016-07-22",11.3815,11.4298,11.2608,11.293,73500.0],["2016-07-25",11.2849,11.3574,11.1401,11.2688,124800.0],["2016-07-26",11.2608,11.3815,11.1401,11.3252,67200.0],["2016-07-27",11.3171,11.3332,11.2447,11.301,63200.0],["2016-07-28",11.3252,11.3252,11.1803,11.1803,54100.0],["2016-07-29",11.1884,11.1884,10.5122,10.7778,225700.0],["2016-08-01",10.8744,11.2608,10.7054,11.2608,149100.0],["2016-08-02",11.2045,11.2045,10.9227,11.0596,125100.0],["2016-08-03",11.1481,11.3574,11.0274,11.3574,107000.0],["2016-08-04",11.3654,11.454,11.1883,11.2044,74800.0],["2016-08-05",11.2447,11.5103,11.132,11.4862,170600.0],["2016-08-08",11.4781,11.5989,11.1803,11.3574,160700.0],["2016-08-09",11.4137,11.6069,11.1079,11.5667,121000.0],["2016-08-10",11.9047,13.8929,11.8886,12.9431,651300.0],["2016-08-11",13.0236,13.1684,12.8465,13.1282,150800.0],["2016-08-12",12.8706,12.9109,12.5084,12.5326,164900.0],["2016-08-15",12.5728,12.766,12.5728,12.6533,80900.0],["2016-08-16",12.6614,12.6694,12.436,12.5326,116900.0],["2016-08-17",12.5165,12.6211,12.444,12.5567,78500.0],["2016-08-18",12.4843,12.5809,12.4762,12.4923,97700.0],["2016-08-19",12.4843,12.6292,12.436,12.5728,126100.0],["2016-08-22",12.4923,12.7016,12.4762,12.6935,97500.0],["2016-08-23",12.7257,12.766,12.6453,12.7016,80100.0],["2016-08-24",12.6775,12.7418,12.4923,12.6775,72600.0],["2016-08-25",12.6533,12.8223,12.4762,12.7257,80700.0],["2016-08-26",12.774,12.935,12.5245,12.8787,128700.0],["2016-08-29",12.935,13.1926,12.7338,13.1765,204400.0],["2016-08-30",13.1524,13.4099,12.9994,13.3616,198700.0],["2016-08-31",13.3938,13.426,13.1604,13.1604,132300.0],["2016-09-01",13.1282,13.2409,12.9431,13.2248,97400.0],["2016-09-02",13.2489,13.3938,12.6775,13.3858,76400.0],["2016-09-06",13.4341,13.5307,13.3214,13.4904,125500.0],["2016-09-07",13.3536,13.4824,12.9914,13.3133,111500.0],["2016-09-08",13.2248,13.2248,12.9672,13.1282,88500.0],["2016-09-09",12.927,13.1202,12.9109,13.0638,138600.0],["2016-09-12",13.0558,13.1845,12.9592,13.1845,77100.0],["2016-09-13",13.0316,13.1363,12.9431,13.088,84300.0],["2016-09-14",13.1443,13.4663,12.9914,13.1041,88700.0],["2016-09-15",13.1443,13.5146,13.096,13.1282,57400.0],["2016-09-16",13.1524,13.2248,13.0719,13.096,213800.0],["2016-09-19",13.088,13.3214,13.088,13.2489,87400.0],["2016-09-20",13.257,13.4421,13.1765,13.1845,50700.0],["2016-09-21",13.2409,13.3858,13.088,13.1604,103000.0],["2016-09-22",13.1604,13.2731,13.1282,13.1926,81300.0],["2016-09-23",13.1524,13.2409,13.0155,13.1604,149600.0],["2016-09-26",13.0719,13.3697,12.9994,13.0155,120900.0],["2016-09-27",12.9833,13.1926,12.9431,13.1684,67300.0],["2016-09-28",13.1443,13.2006,13.0719,13.1765,129300.0],["2016-09-29",13.1845,13.257,13.096,13.1202,51900.0],["2016-09-30",13.1041,13.3536,13.088,13.2972,148700.0],["2016-10-03",13.2972,13.4341,13.265,13.3294,78300.0],["2016-10-04",13.0155,13.3858,13.0155,13.1443,64900.0],["2016-10-05",13.2328,13.2328,13.0316,13.1041,92800.0],["2016-10-06",13.1121,13.1202,12.7338,13.0397,86300.0],["2016-10-07",13.0558,13.0558,12.8465,12.9994,83800.0],["2016-10-10",13.0155,13.265,12.9994,13.1363,69700.0],["2016-10-11",13.1363,13.1443,12.8626,12.9592,117100.0],["2016-10-12",12.9833,13.0638,12.9189,12.9672,150400.0],["2016-10-13",12.935,12.9753,12.7418,12.927,115700.0],["2016-10-14",12.927,13.0236,12.7982,12.8304,134000.0],["2016-10-17",12.9189,13.4985,12.9189,13.1845,188900.0],["2016-10-18",13.2972,13.3455,13.0477,13.0799,137900.0],["2016-10-19",13.1443,13.1443,12.9672,13.096,82000.0],["2016-10-20",13.1121,13.1765,12.9511,13.1041,89100.0],["2016-10-21",13.0477,13.1121,12.935,13.0477,56500.0],["2016-10-24",13.0477,13.2167,12.9994,13.0397,92500.0],["2016-10-25",13.0558,13.1282,12.9672,13.0477,92000.0],["2016-10-26",12.9833,13.1845,12.935,12.9672,59000.0],["2016-10-27",13.0075,13.0477,12.7579,12.7821,104800.0],["2016-10-28",12.7338,13.0075,12.7338,12.8787,61700.0],["2016-10-31",12.9511,13.0719,12.9189,12.9753,90700.0],["2016-11-01",13.0075,13.2248,12.766,13.1282,162200.0],["2016-11-02",13.0719,13.2811,13.0075,13.0075,95100.0],["2016-11-03",12.9994,13.0075,12.8304,12.8384,68200.0],["2016-11-04",12.8706,13.0155,12.8465,12.935,102500.0],["2016-11-07",13.0638,13.2409,12.9511,13.0397,96200.0],["2016-11-08",12.927,12.9833,12.1623,12.3474,245800.0],["2016-11-09",12.2347,12.6533,11.784,12.6533,162600.0],["2016-11-10",12.8545,12.9753,11.9369,12.8223,125400.0],["2016-11-11",12.8545,13.5468,12.8223,13.4743,204100.0],["2016-11-14",13.5629,13.7802,13.2811,13.3455,112600.0],["2016-11-15",13.3777,13.6031,13.2892,13.418,111100.0],["2016-11-16",13.418,13.9895,13.418,13.9814,155100.0],["2016-11-17",14.0458,14.0458,13.8768,13.917,74700.0],["2016-11-18",13.909,14.1263,13.8365,14.0056,112600.0],["2016-11-21",14.0458,14.2309,13.8848,14.2068,125200.0],["2016-11-22",14.2148,14.6656,14.1665,14.6414,152300.0],["2016-11-23",14.5932,14.6253,14.2953,14.4161,56900.0],["2016-11-25",14.4644,14.5207,14.247,14.2792,26900.0],["2016-11-28",14.1907,14.4,14.1746,14.2551,56400.0],["2016-11-29",14.3114,14.3678,14.2229,14.3517,74800.0],["2016-11-30",14.3758,14.4241,14.0619,14.2953,82500.0],["2016-12-01",14.3034,14.4402,13.7399,13.8607,85200.0],["2016-12-02",13.8124,13.8929,13.6112,13.6273,196700.0],["2016-12-05",13.6353,14.0378,13.6353,14.0378,105000.0],["2016-12-06",14.1344,14.2631,13.909,14.1907,84300.0],["2016-12-07",14.239,14.5127,14.1263,14.4724,69400.0],["2016-12-08",14.4322,14.7702,14.3597,14.6012,89300.0],["2016-12-09",14.6656,14.7702,14.4805,14.5207,90200.0],["2016-12-12",14.5207,14.6656,14.1665,14.4805,63700.0],["2016-12-13",14.569,14.6092,14.2309,14.2953,73500.0],["2016-12-14",14.3275,14.4402,14.1344,14.1504,67800.0],["2016-12-15",14.2068,14.4,14.0136,14.3678,96800.0],["2016-12-16",14.4241,14.5046,14.247,14.2953,180600.0],["2016-12-19",14.4,14.4966,14.1424,14.2712,68900.0],["2016-12-20",14.3847,14.5469,14.1577,14.4658,89700.0],["2016-12-21",14.5874,14.5874,14.1414,14.3036,51100.0],["2016-12-22",14.3523,14.3523,14.0279,14.255,55600.0],["2016-12-23",14.328,14.4496,14.2631,14.3847,40300.0],["2016-12-27",14.4496,14.6604,14.4253,14.5388,50900.0],["2016-12-28",14.5631,14.6118,14.2955,14.3766,57400.0],["2016-12-29",14.4334,14.5063,14.2874,14.4334,41200.0],["2016-12-30",14.3117,14.3928,14.1901,14.3198,145600.0],["2017-01-03",14.4334,14.5631,14.2631,14.409,96100.0],["2017-01-04",14.4982,14.5063,14.2631,14.2955,88600.0],["2017-01-05",14.2063,14.4577,14.1009,14.2225,117100.0],["2017-01-06",14.1982,14.2793,14.0685,14.1009,85900.0],["2017-01-09",14.0117,14.1171,13.8982,13.9063,74300.0],["2017-01-10",13.9631,14.0766,13.8576,13.8739,147600.0],["2017-01-11",13.8739,14.3442,13.8414,14.1982,158800.0],["2017-01-12",14.1658,14.2955,13.8901,13.9387,100300.0],["2017-01-13",14.0117,14.0928,13.8252,13.9468,148200.0],["2017-01-17",13.9955,13.9955,13.6468,13.6955,141300.0],["2017-01-18",13.7685,13.9631,13.736,13.8252,105400.0],["2017-01-19",13.882,13.9225,13.6711,13.7279,83200.0],["2017-01-20",13.7198,13.8495,13.7036,13.7766,104400.0],["2017-01-23",13.809,13.9874,13.7036,13.7198,53400.0],["2017-01-24",13.8009,13.8982,13.6306,13.7441,111100.0],["2017-01-25",13.8576,13.9793,13.7117,13.9063,57000.0],["2017-01-26",13.9144,13.955,13.7603,13.7847,59100.0],["2017-01-27",13.809,13.8739,13.6468,13.7441,63500.0],["2017-01-30",13.6306,13.7198,13.4198,13.4441,104500.0],["2017-01-31",13.3468,13.4198,13.1603,13.1765,186600.0],["2017-02-01",13.1927,13.4441,13.1927,13.363,156700.0],["2017-02-02",13.3711,13.436,13.209,13.3225,86600.0],["2017-02-03",13.3387,13.4117,13.2981,13.3387,123500.0],["2017-02-06",13.3387,13.3873,13.2819,13.2982,69000.0],["2017-02-07",13.363,13.4603,13.2576,13.2738,93000.0],["2017-02-08",13.2738,13.2982,13.136,13.209,104800.0],["2017-02-09",13.1846,13.363,12.7711,13.29,141500.0],["2017-02-10",13.3792,13.3873,13.1441,13.1684,234200.0],["2017-02-13",13.2819,13.3711,13.0954,13.136,225100.0],["2017-02-14",13.063,13.2657,12.9981,13.1684,291300.0],["2017-02-15",13.1765,13.3225,13.0873,13.2171,376600.0],["2017-02-16",13.2576,13.5252,13.2414,13.4603,269400.0],["2017-02-17",13.4846,13.6549,13.3468,13.4928,246700.0],["2017-02-21",13.4279,13.8658,13.4279,13.8495,224400.0],["2017-02-22",14.409,16.1037,14.3036,15.9659,694000.0],["2017-02-23",15.8118,16.7768,15.4145,16.72,353500.0],["2017-02-24",16.5821,16.647,16.0956,16.2254,331500.0],["2017-02-27",16.2983,16.4119,16.1443,16.3227,204100.0],["2017-02-28",16.2416,16.3956,16.1605,16.347,287900.0],["2017-03-01",16.2497,16.6065,16.1037,16.1443,232900.0],["2017-03-02",16.1686,16.2578,15.9659,16.1118,105700.0],["2017-03-03",16.1767,16.3956,15.7713,15.7956,188700.0],["2017-03-06",15.7064,15.8605,15.4632,15.5686,240000.0],["2017-03-07",15.5523,15.7226,15.5118,15.6334,124300.0],["2017-03-08",15.6578,15.8524,15.5605,15.5767,130000.0],["2017-03-09",15.5361,15.6253,15.4064,15.4226,105400.0],["2017-03-10",15.5524,15.7713,15.3659,15.7551,144200.0],["2017-03-13",15.7226,16.1605,15.674,15.8199,272800.0],["2017-03-14",15.8524,16.1605,15.4713,15.6578,109100.0],["2017-03-15",15.6902,15.8524,15.5524,15.6659,110500.0],["2017-03-16",15.7307,16.0227,15.3253,15.828,138900.0],["2017-03-17",15.747,15.8929,15.6983,15.7794,163200.0],["2017-03-20",15.7713,15.7956,15.4388,15.6091,105700.0],["2017-03-21",15.6902,15.8037,15.1956,15.2361,177100.0],["2017-03-22",15.2442,15.3172,14.9523,15.1307,155200.0],["2017-03-23",15.0902,15.4145,15.001,15.3983,230100.0],["2017-03-24",15.4794,15.5442,15.2604,15.2848,103900.0],["2017-03-27",15.1956,15.4388,14.5144,15.3415,94100.0],["2017-03-28",15.3415,15.3659,15.155,15.2037,70800.0],["2017-03-29",15.1712,15.3821,15.0739,15.3253,110100.0],["2017-03-30",15.3821,15.5605,15.3821,15.4956,115000.0],["2017-03-31",15.4794,15.8848,15.4632,15.8037,208600.0],["2017-04-03",15.8767,15.9578,15.6172,15.6902,224300.0],["2017-04-04",15.6902,15.828,15.2442,15.3659,166700.0],["2017-04-05",15.3983,15.6497,15.1875,15.4145,116400.0],["2017-04-06",15.4469,15.6091,15.2848,15.5686,150000.0],["2017-04-07",15.5524,15.8767,15.5037,15.747,139200.0],["2017-04-10",15.7551,16.0145,15.4794,15.4875,140100.0],["2017-04-11",15.4875,15.6578,15.455,15.6497,84800.0],["2017-04-12",15.674,15.828,15.4632,15.8037,130100.0],["2017-04-13",15.8362,15.8767,15.6578,15.7307,132200.0],["2017-04-17",15.7388,15.828,15.6334,15.7875,78300.0],["2017-04-18",15.8118,16.047,15.6253,16.0389,138300.0],["2017-04-19",16.0389,16.3146,15.8037,15.8686,203600.0],["2017-04-20",15.901,16.1118,15.7794,15.8929,102200.0],["2017-04-21",15.8848,15.8848,15.7064,15.7145,119800.0],["2017-04-24",15.8118,16.0308,15.7307,15.8037,124300.0],["2017-04-25",15.8443,16.0875,15.8118,15.828,172400.0],["2017-04-26",15.8199,16.3632,15.8118,16.1848,136900.0],["2017-04-27",16.201,16.3146,16.0875,16.0956,111100.0],["2017-04-28",16.1524,16.3146,15.9578,16.0794,96500.0],["2017-05-01",16.0308,16.2497,16.0064,16.1443,124800.0],["2017-05-02",16.1362,16.2254,15.8524,15.901,65200.0],["2017-05-03",15.8686,16.1848,15.7551,15.9172,83600.0],["2017-05-04",15.974,16.0226,15.7875,16.0226,77500.0],["2017-05-05",16.0308,16.2254,15.828,16.1767,87800.0],["2017-05-08",16.1767,16.2497,15.9416,16.0713,86600.0],["2017-05-09",16.12,16.5092,16.0956,16.4119,228000.0],["2017-05-10",13.3711,13.736,12.3657,12.69,1195100.0],["2017-05-11",12.69,12.7143,12.2359,12.5116,604300.0],["2017-05-12",12.5116,12.69,12.09,12.4224,519300.0],["2017-05-15",12.4792,12.5197,12.244,12.3494,425500.0],["2017-05-16",12.3981,12.6089,12.3494,12.4873,281500.0],["2017-05-17",12.3089,12.317,11.3521,12.1629,283800.0],["2017-05-18",12.1386,12.3089,11.9683,11.9764,239700.0],["2017-05-19",11.9764,12.0413,11.8791,11.944,295300.0],["2017-05-22",12.0089,12.1305,11.944,12.1224,182200.0],["2017-05-23",12.1467,12.1467,12.0332,12.0575,198100.0],["2017-05-24",12.09,12.1467,12.0089,12.09,206500.0],["2017-05-25",12.1062,12.4549,12.0575,12.2359,220700.0],["2017-05-26",12.2035,12.2846,12.0332,12.2116,124500.0],["2017-05-30",12.1954,12.244,11.9683,11.9683,255500.0],["2017-05-31",11.9683,12.1224,11.6197,11.8872,798300.0],["2017-06-01",11.9035,12.3575,11.8791,12.3251,309300.0],["2017-06-02",12.3251,12.4062,12.1224,12.1386,179100.0],["2017-06-05",12.1386,12.2602,12.0413,12.1711,119200.0],["2017-06-06",12.1062,12.3251,12.1062,12.2359,161400.0],["2017-06-07",12.244,12.3575,12.017,12.0332,176000.0],["2017-06-08",12.0981,12.2602,12.0008,12.1467,151100.0],["2017-06-09",12.1386,12.2765,12.0413,12.0494,181100.0],["2017-06-12",11.9764,12.2927,11.8467,12.0251,240000.0],["2017-06-13",11.9683,12.2927,11.944,12.0251,187600.0],["2017-06-14",12.0251,12.2035,11.9116,12.0089,149200.0],["2017-06-15",11.8954,12.0089,11.8224,11.9278,124500.0],["2017-06-16",11.9683,12.7305,11.9683,12.5441,299200.0],["2017-06-19",12.5522,12.6414,12.2684,12.39,104800.0],["2017-06-20",12.4224,12.4305,12.2359,12.3089,136600.0],["2017-06-21",12.3008,12.4954,12.2846,12.3494,121800.0],["2017-06-22",12.5441,13.1927,12.4062,12.5116,336700.0],["2017-06-23",12.5197,12.6576,12.2116,12.244,527700.0],["2017-06-26",12.3089,12.5278,12.2278,12.4467,194000.0],["2017-06-27",12.4386,12.4711,12.2197,12.244,152300.0],["2017-06-28",12.3423,12.801,12.3423,12.7682,155800.0],["2017-06-29",12.7682,12.8665,12.3177,12.5552,174800.0],["2017-06-30",12.5471,12.7518,12.5061,12.6945,184700.0],["2017-07-03",12.719,12.8009,12.6453,12.719,46300.0],["2017-07-05",12.7272,12.9893,12.6945,12.76,180100.0],["2017-07-06",12.7518,12.8173,12.6126,12.6453,127800.0],["2017-07-07",12.6699,12.9238,12.6126,12.9074,110500.0],["2017-07-10",12.9566,13.104,12.8665,12.9811,204600.0],["2017-07-11",12.9729,13.2432,12.8992,12.9811,215600.0],["2017-07-12",13.0712,13.104,12.9402,13.0712,339100.0],["2017-07-13",13.1122,13.1204,12.9566,13.0958,102200.0],["2017-07-14",13.0876,13.2104,12.9647,13.1613,91800.0],["2017-07-17",13.2104,13.3169,13.104,13.2186,187300.0],["2017-07-18",13.2023,13.3824,13.2023,13.3251,76700.0],["2017-07-19",13.3169,13.7182,13.3169,13.5381,108700.0],["2017-07-20",13.6036,13.7428,13.4971,13.6609,94700.0],["2017-07-21",13.7264,13.8411,13.448,13.4643,116700.0],["2017-07-24",13.5217,13.538,13.3579,13.4971,126800.0],["2017-07-25",13.5053,13.6937,13.3497,13.4889,146700.0],["2017-07-26",13.4971,13.538,13.3415,13.4561,115100.0],["2017-07-27",13.4971,13.5954,13.2678,13.3251,99600.0],["2017-07-28",13.3005,13.5135,13.2923,13.3988,115800.0],["2017-07-31",13.4561,13.5053,13.2842,13.448,182500.0],["2017-08-01",13.4807,13.4889,13.2923,13.3087,161000.0],["2017-08-02",13.3333,13.3497,13.0139,13.1695,101700.0],["2017-08-03",13.1367,13.1613,12.9566,13.0548,65700.0],["2017-08-04",13.063,13.1941,12.9566,13.0139,86800.0],["2017-08-07",12.9811,13.0958,12.9238,12.9647,37500.0],["2017-08-08",12.9811,13.0958,12.8501,13.0466,136500.0],["2017-08-09",12.6126,12.6617,10.8435,11.3022,670100.0],["2017-08-10",11.1384,11.3513,11.0647,11.0892,425900.0],["2017-08-11",11.0565,11.3186,10.8927,10.9091,250600.0],["2017-08-14",10.9992,11.5479,10.9992,11.3268,164600.0],["2017-08-15",11.3186,11.4414,11.2694,11.2776,170400.0],["2017-08-16",11.2448,11.3186,11.163,11.2121,89400.0],["2017-08-17",11.1302,11.2612,11.0565,11.0647,104500.0],["2017-08-18",10.9828,11.0974,10.8681,11.0729,102600.0],["2017-08-21",11.0319,11.1548,11.0073,11.0647,95200.0],["2017-08-22",11.0647,11.3431,11.0647,11.3186,98500.0],["2017-08-23",11.2203,11.2858,11.0974,11.0974,95400.0],["2017-08-24",11.1056,11.1957,11.0565,11.0729,109900.0],["2017-08-25",11.0647,11.2203,11.0565,11.0729,84400.0],["2017-08-28",11.0974,11.1875,11.0974,11.1548,83400.0],["2017-08-29",11.0811,11.1793,10.9828,11.1302,80800.0],["2017-08-30",11.1384,11.2612,10.9828,11.1548,108700.0],["2017-08-31",11.2121,11.2694,11.1793,11.1875,99400.0],["2017-09-01",11.2449,11.2449,11.0974,11.1711,50000.0],["2017-09-05",11.1138,11.2858,11.0892,11.1138,83800.0],["2017-09-06",11.1793,11.2776,11.0647,11.122,105900.0],["2017-09-07",11.1302,11.3431,11.0974,11.2203,63600.0],["2017-09-08",11.2694,11.4414,11.2039,11.3022,71000.0],["2017-09-11",11.3268,11.5888,11.3022,11.425,114500.0],["2017-09-12",11.3759,11.597,11.3759,11.5643,102000.0],["2017-09-13",11.5479,11.7363,11.466,11.6625,99300.0],["2017-09-14",11.5888,11.9,11.4987,11.8263,175900.0],["2017-09-15",11.8509,12.1048,11.7854,11.9656,305400.0],["2017-09-18",12.0311,12.3587,11.9738,12.1376,337000.0],["2017-09-19",12.1621,12.244,11.9738,11.9901,222700.0],["2017-09-20",11.9492,12.1376,11.941,12.0638,88800.0],["2017-09-21",12.0802,12.1048,11.9983,12.0229,77100.0],["2017-09-22",11.9983,12.2276,11.9901,12.0147,86900.0],["2017-09-25",12.0147,12.1949,11.8919,12.0311,157400.0],["2017-09-26",12.0311,12.2932,11.9983,12.1867,105100.0],["2017-09-27",12.2195,12.457,12.0393,12.3914,74800.0],["2017-09-28",12.3996,12.5061,12.2195,12.4733,50800.0],["2017-09-29",12.4897,12.5225,12.3423,12.4406,58200.0],["2017-10-02",12.457,12.7764,12.4324,12.6699,90000.0],["2017-10-03",12.7027,12.8009,12.4733,12.6617,96200.0],["2017-10-04",12.5798,12.7518,12.4733,12.5143,62000.0],["2017-10-05",12.5143,12.6126,12.4324,12.457,84300.0],["2017-10-06",12.4488,12.6126,12.4488,12.5389,48100.0],["2017-10-09",12.5552,12.7109,12.4652,12.5061,48800.0],["2017-10-10",12.5798,12.6699,12.4815,12.5634,60100.0],["2017-10-11",12.5716,12.8337,12.5716,12.8009,83400.0],["2017-10-12",12.801,12.8992,12.6945,12.7109,152400.0],["2017-10-13",12.7272,12.8173,12.5962,12.6535,65100.0],["2017-10-16",12.6535,12.7846,12.4242,12.4979,130800.0],["2017-10-17",12.4979,12.6535,12.3341,12.3914,42500.0],["2017-10-18",12.3996,12.5143,12.3669,12.3914,78400.0],["2017-10-19",12.3833,12.4406,12.3177,12.416,94600.0],["2017-10-20",12.5143,12.6863,12.4406,12.6044,118500.0],["2017-10-23",12.6781,12.6781,12.2522,12.3341,142900.0],["2017-10-24",12.4078,12.4078,12.1703,12.2276,79700.0],["2017-10-25",12.2113,12.3587,12.113,12.2604,69100.0],["2017-10-26",12.3014,12.3914,12.2522,12.2686,86400.0],["2017-10-27",12.3423,12.4979,12.244,12.4324,68800.0],["2017-10-30",12.4324,12.4324,12.1703,12.2686,74100.0],["2017-10-31",12.3177,12.7109,12.2686,12.6453,156600.0],["2017-11-01",12.7436,12.7436,12.2195,12.3341,83900.0],["2017-11-02",12.3259,12.5143,12.2686,12.3669,144100.0],["2017-11-03",12.3751,12.457,12.2277,12.2522,67700.0],["2017-11-06",12.2604,12.3669,12.1048,12.2358,64100.0],["2017-11-07",12.2276,12.3259,11.941,12.0065,134900.0],["2017-11-08",12.1212,12.891,11.9164,12.1703,140000.0],["2017-11-09",12.113,12.4897,12.0557,12.4324,171700.0],["2017-11-10",12.4324,12.719,12.3833,12.5225,107500.0],["2017-11-13",12.4897,12.5716,12.3914,12.4979,115400.0],["2017-11-14",12.416,12.6453,12.416,12.6126,239400.0],["2017-11-15",12.5143,12.6945,12.5143,12.5962,110600.0],["2017-11-16",12.6535,13.063,12.629,12.932,170700.0],["2017-11-17",12.8501,13.1613,12.8255,13.0958,136200.0],["2017-11-20",13.104,13.2678,13.0794,13.2104,111800.0],["2017-11-21",13.2678,13.4316,13.1204,13.2023,70600.0],["2017-11-22",13.2104,13.3497,13.0958,13.1941,71100.0],["2017-11-24",13.235,13.2678,13.1122,13.2104,37900.0],["2017-11-27",13.2268,13.2678,13.104,13.1285,101600.0],["2017-11-28",13.1449,13.3988,13.0712,13.3579,76500.0],["2017-11-29",13.3661,13.5053,13.2842,13.4152,108300.0],["2017-11-30",13.448,13.4561,13.2514,13.3742,163300.0],["2017-12-01",13.3824,13.4234,13.0712,13.3906,151100.0],["2017-12-04",13.5135,13.5299,13.3415,13.3415,99400.0],["2017-12-05",13.3661,13.3661,13.0712,13.1122,170700.0],["2017-12-06",13.0876,13.1613,12.9566,13.0057,76100.0],["2017-12-07",13.0057,13.0794,12.932,13.0385,121100.0],["2017-12-08",13.0958,13.0958,12.7764,12.7846,61100.0],["2017-12-11",12.8419,12.8419,12.629,12.7027,95600.0],["2017-12-12",12.7109,12.7928,12.5307,12.5389,51000.0],["2017-12-13",12.5225,12.9074,12.5143,12.5307,51500.0],["2017-12-14",12.5962,12.6371,12.3341,12.3669,110400.0],["2017-12-15",12.3751,12.7272,12.3259,12.6863,258300.0],["2017-12-18",12.7764,13.0958,12.7764,12.9893,96600.0],["2017-12-19",12.9893,13.063,12.7354,12.8665,73000.0],["2017-12-20",12.9566,12.9566,12.6945,12.6945,57100.0],["2017-12-21",12.7855,12.9757,12.6945,12.8433,109500.0],["2017-12-22",12.8185,12.926,12.7441,12.8847,68400.0],["2017-12-26",12.8682,12.9343,12.8351,12.9178,50500.0],["2017-12-27",12.9426,13.0832,12.8185,13.0253,89200.0],["2017-12-28",13.0336,13.0749,12.8185,12.926,65200.0],["2017-12-29",12.9426,13.0832,12.9343,12.9922,90100.0],["2018-01-02",13.0087,13.2982,13.0087,13.108,95700.0],["2018-01-03",13.108,13.1989,13.0584,13.0584,51300.0],["2018-01-04",13.1411,13.232,13.0336,13.0666,59300.0],["2018-01-05",13.1493,13.2734,13.0253,13.0997,53800.0],["2018-01-08",13.0584,13.2238,12.9839,13.1493,99200.0],["2018-01-09",13.199,13.2734,13.1328,13.2403,45500.0],["2018-01-10",13.2072,13.3644,13.1328,13.1824,56700.0],["2018-01-11",13.1907,13.3065,13.0253,13.1493,55500.0],["2018-01-12",13.1493,13.3147,13.0749,13.1245,58600.0],["2018-01-16",13.1163,13.2817,13.0666,13.0666,70300.0],["2018-01-17",13.1659,13.4388,13.108,13.4222,62000.0],["2018-01-18",13.4057,13.4222,13.0253,13.1907,48600.0],["2018-01-19",13.1907,13.6373,13.1741,13.5215,83900.0],["2018-01-22",13.5132,13.5132,13.1245,13.2155,113600.0],["2018-01-23",13.1576,13.2734,13.0666,13.2155,53200.0],["2018-01-24",13.2568,13.2568,13.0418,13.0666,65500.0],["2018-01-25",13.0749,13.2816,12.9922,13.2072,62600.0],["2018-01-26",13.3065,13.3313,13.232,13.3147,52500.0],["2018-01-29",13.2982,13.3809,13.232,13.2817,65900.0],["2018-01-30",13.1741,13.4057,13.1741,13.3561,73900.0],["2018-01-31",13.3395,13.4057,13.0914,13.2403,170600.0],["2018-02-01",13.1576,13.3313,13.0253,13.2568,331500.0],["2018-02-02",13.1576,13.2899,13.1328,13.1493,97900.0],["2018-02-05",13.0749,13.1741,12.7276,12.7358,202000.0],["2018-02-06",12.5704,13.0087,12.5704,12.9426,203200.0],["2018-02-07",12.8764,13.3065,12.4298,12.7193,197000.0],["2018-02-08",12.7689,12.8185,12.5208,12.5208,128600.0],["2018-02-09",12.6283,12.9509,12.5291,12.9012,165900.0],["2018-02-12",12.9343,13.0749,12.711,13.0005,157900.0],["2018-02-13",12.9508,13.2072,12.9178,13.1824,205900.0],["2018-02-14",13.0749,13.3065,13.0749,13.2651,98500.0],["2018-02-15",13.3644,13.5794,13.2651,13.538,112800.0],["2018-02-16",13.4884,13.6621,13.4388,13.4719,84500.0],["2018-02-20",13.4719,13.8192,13.4719,13.7778,213300.0],["2018-02-21",14.5883,15.9115,13.9929,15.2086,346000.0],["2018-02-22",15.2665,15.2995,15.0101,15.1507,196200.0],["2018-02-23",15.2582,15.2582,15.068,15.1672,121700.0],["2018-02-26",15.1838,15.2251,14.8695,15.0432,106200.0],["2018-02-27",15.0845,15.1341,14.9357,15.0845,88400.0],["2018-02-28",15.1093,15.1341,14.8943,14.9108,152000.0],["2018-03-01",14.9605,15.0762,14.7289,14.7785,134800.0],["2018-03-02",14.6627,15.1672,14.6627,15.101,92300.0],["2018-03-05",14.9935,15.1011,14.8447,14.8612,91500.0],["2018-03-06",14.9439,14.9853,14.7124,14.886,124800.0],["2018-03-07",14.762,15.1507,14.7454,15.0928,105600.0],["2018-03-08",15.0928,15.0928,14.9522,15.0101,50500.0],["2018-03-09",15.0845,15.2499,14.9935,15.1838,65200.0],["2018-03-12",15.159,15.2417,14.9191,14.9605,105900.0],["2018-03-13",14.9687,15.1259,14.9026,14.9356,78600.0],["2018-03-14",14.9191,14.9522,14.6627,14.7537,100100.0],["2018-03-15",14.7537,14.8116,14.6462,14.7289,49500.0],["2018-03-16",14.58,14.8529,14.58,14.6214,140500.0],["2018-03-19",14.6049,14.6131,14.3568,14.5056,88200.0],["2018-03-20",14.5387,14.5718,14.3816,14.3981,69900.0],["2018-03-21",14.3898,14.5635,14.3071,14.3154,131100.0],["2018-03-22",14.1996,14.4725,14.1004,14.1087,100800.0],["2018-03-23",14.1087,14.1417,13.5794,13.5876,152400.0],["2018-03-26",13.753,13.8854,13.6786,13.8192,114700.0],["2018-03-27",13.8109,13.9184,13.6538,13.7034,91200.0],["2018-03-28",13.7117,13.9681,13.5546,13.6621,85900.0],["2018-03-29",13.6703,13.7696,13.2486,13.2817,292700.0],["2018-04-02",13.232,13.2734,12.6035,12.8681,234000.0],["2018-04-03",12.9012,13.3478,12.8599,13.3478,146800.0],["2018-04-04",13.1493,13.323,12.8764,13.2899,95100.0],["2018-04-05",13.323,13.5628,13.2651,13.4719,122900.0],["2018-04-06",13.4388,13.6124,13.0749,13.1411,182400.0],["2018-04-09",13.2072,13.2982,13.0749,13.0832,70300.0],["2018-04-10",13.1907,13.414,13.0418,13.2734,66600.0],["2018-04-11",13.232,13.4471,13.232,13.3644,67400.0],["2018-04-12",13.4057,13.6042,13.4057,13.5297,88500.0],["2018-04-13",13.538,13.538,13.2403,13.3313,65900.0],["2018-04-16",13.3313,13.538,13.2651,13.4884,59900.0],["2018-04-17",13.3809,13.72,13.3809,13.6455,69400.0],["2018-04-18",13.6952,13.8109,13.6042,13.72,53000.0],["2018-04-19",13.6538,13.8688,13.6373,13.8275,62000.0],["2018-04-20",13.7613,13.8109,13.5959,13.7613,121200.0],["2018-04-23",13.7613,13.9102,13.6042,13.6455,60800.0],["2018-04-24",13.6869,13.72,13.5049,13.6621,50400.0],["2018-04-25",13.6786,13.7117,13.4967,13.5959,51500.0],["2018-04-26",13.6373,13.8109,13.5711,13.7282,97100.0],["2018-04-27",13.7779,13.7944,13.5628,13.5711,47100.0],["2018-04-30",13.5711,13.6951,13.4057,13.4057,65100.0],["2018-05-01",13.2403,13.6042,13.232,13.5876,66800.0],["2018-05-02",13.5298,13.7034,13.5298,13.6455,81000.0],["2018-05-03",13.4636,13.629,13.3974,13.4636,58300.0],["2018-05-04",13.4388,13.6869,13.4388,13.6124,35500.0],["2018-05-07",13.6869,13.8275,13.5711,13.7117,51700.0],["2018-05-08",13.7117,13.8357,13.7117,13.8027,56300.0],["2018-05-09",13.8523,13.8523,12.926,13.108,185100.0],["2018-05-10",13.108,13.2568,13.0501,13.1493,89900.0],["2018-05-11",13.199,13.3809,13.1907,13.323,82200.0],["2018-05-14",13.323,13.3892,13.1493,13.1741,68500.0],["2018-05-15",13.1741,13.3726,13.0749,13.2568,60500.0],["2018-05-16",13.2486,13.323,13.199,13.323,72300.0],["2018-05-17",13.3147,13.4719,13.3147,13.4222,56400.0],["2018-05-18",13.4967,13.4967,13.2899,13.2982,70700.0],["2018-05-21",13.2238,13.5215,13.1989,13.3147,61800.0],["2018-05-22",13.3065,13.3974,13.1411,13.1659,91300.0],["2018-05-23",13.1245,13.3974,13.0418,13.3974,85600.0],["2018-05-24",13.3974,13.5215,13.3313,13.4553,58500.0],["2018-05-25",13.4636,13.4636,13.2734,13.3313,51400.0],["2018-05-29",13.2982,13.3147,13.1907,13.2403,73500.0],["2018-05-30",13.2651,13.5794,13.2651,13.3809,87400.0],["2018-05-31",13.3726,13.5049,13.3065,13.3147,109300.0],["2018-06-01",13.3478,13.4636,13.2982,13.3478,114300.0],["2018-06-04",13.3644,13.4057,13.2651,13.2817,99700.0],["2018-06-05",13.323,13.7365,13.2817,13.6952,151800.0],["2018-06-06",13.6869,13.7696,13.6042,13.6952,62500.0],["2018-06-07",13.72,13.72,13.5628,13.629,37200.0],["2018-06-08",13.5794,13.844,13.5628,13.6207,56700.0],["2018-06-11",13.629,13.7613,13.538,13.6124,50100.0],["2018-06-12",13.6538,13.753,13.4719,13.5215,49100.0],["2018-06-13",13.5959,13.5959,13.414,13.4471,65800.0],["2018-06-14",13.5215,13.5876,13.447,13.5049,34800.0],["2018-06-15",13.4471,13.6373,13.4305,13.4967,117000.0],["2018-06-18",13.4636,13.7448,13.4471,13.7117,66000.0],["2018-06-19",13.6125,13.7779,13.5463,13.5463,62100.0],["2018-06-20",13.5628,13.6786,13.323,13.5876,59000.0],["2018-06-21",13.7696,13.7696,13.4553,13.5215,48200.0],["2018-06-22",13.5711,13.6125,13.3561,13.5628,242400.0],["2018-06-25",13.5215,13.5298,13.2734,13.323,97600.0],["2018-06-26",13.3065,13.5132,13.232,13.3561,284800.0],["2018-06-27",13.3561,13.4719,13.2817,13.3974,83200.0],["2018-06-28",13.4392,13.6147,12.9795,13.5479,84000.0],["2018-06-29",13.5729,13.8153,13.4309,13.4309,92300.0],["2018-07-02",13.3974,13.6983,13.3974,13.6816,71500.0],["2018-07-03",13.7401,13.8905,13.6147,13.6899,27200.0],["2018-07-05",13.7317,13.8905,12.8709,13.8153,48900.0],["2018-07-06",13.8237,13.949,13.7652,13.832,40000.0],["2018-07-09",13.8905,13.9741,13.6231,13.8738,56100.0],["2018-07-10",13.9407,13.9825,13.481,13.8404,52600.0],["2018-07-11",13.7902,13.8571,13.6398,13.7652,54900.0],["2018-07-12",13.7986,13.949,13.715,13.7735,50600.0],["2018-07-13",13.8237,13.8655,13.6649,13.6899,27300.0],["2018-07-16",13.715,13.8487,13.5897,13.8404,87300.0],["2018-07-17",13.8404,14.1078,13.7902,14.0243,60500.0],["2018-07-18",14.0159,14.158,13.8487,14.0911,55900.0],["2018-07-19",14.0577,14.1162,13.9658,14.0744,61100.0],["2018-07-20",14.066,14.1413,13.949,14.041,105400.0],["2018-07-23",13.9825,14.1413,13.8905,14.1078,43000.0],["2018-07-24",14.158,14.2666,13.9908,14.2081,121600.0],["2018-07-25",14.1831,14.4421,14.0075,14.4087,76600.0],["2018-07-26",14.4171,14.7347,14.3168,14.4338,76400.0],["2018-07-27",14.4505,14.4589,14.158,14.2917,109700.0],["2018-07-30",14.3001,14.3001,13.949,14.2081,105500.0],["2018-07-31",14.1914,15.1108,14.1078,15.069,257200.0],["2018-08-01",15.0105,15.2528,14.718,15.1442,157800.0],["2018-08-02",15.1191,15.2194,14.8517,15.1609,71200.0],["2018-08-03",15.1693,15.1693,14.7681,15.0355,88300.0],["2018-08-06",15.0439,15.1693,14.7514,15.1358,72800.0],["2018-08-07",15.2194,15.3615,15.1442,15.3113,118700.0],["2018-08-08",15.3782,16.0635,15.1776,16.0468,321500.0],["2018-08-09",16.1137,16.1555,15.8128,15.9382,112500.0],["2018-08-10",15.8713,16.1555,15.5621,15.8045,310800.0],["2018-08-13",15.8045,15.9298,15.5788,15.7125,124800.0],["2018-08-14",15.7961,16.097,15.6457,15.863,88000.0],["2018-08-15",15.7209,16.1304,15.4701,15.6624,67200.0],["2018-08-16",15.7042,15.9549,15.5955,15.7627,52300.0],["2018-08-17",15.7042,15.888,15.5537,15.6791,121600.0],["2018-08-20",15.6874,15.9215,15.6874,15.8964,70000.0],["2018-08-21",15.8045,16.3394,15.8045,16.2558,109500.0],["2018-08-22",16.1973,16.4814,16.1889,16.4229,115900.0],["2018-08-23",16.4313,16.6569,16.4146,16.6319,142600.0],["2018-08-24",16.7154,17.0832,16.5149,16.9745,165100.0],["2018-08-27",16.9913,17.2086,16.799,16.9495,116200.0],["2018-08-28",16.9829,17.008,16.8074,16.8325,86400.0],["2018-08-29",16.9077,16.9495,16.7322,16.9244,86100.0],["2018-08-30",16.916,16.9829,16.2391,16.9662,67300.0],["2018-08-31",16.9077,17.1333,16.7907,17.1083,95200.0],["2018-09-04",17.1083,17.1083,16.799,16.916,50400.0],["2018-09-05",16.916,16.9327,16.7656,16.8575,52700.0],["2018-09-06",16.8157,16.8492,16.2307,16.3811,126600.0],["2018-09-07",16.331,16.4062,16.1806,16.3143,133800.0],["2018-09-10",16.3728,16.5984,16.2558,16.3728,144400.0],["2018-09-11",16.331,16.5901,16.2307,16.3811,149800.0],["2018-09-12",16.3895,16.5984,16.3143,16.5483,60300.0],["2018-09-13",16.6068,16.7071,16.4229,16.5817,92600.0],["2018-09-14",16.5817,16.6737,16.4731,16.5901,78100.0],["2018-09-17",16.5901,16.5901,16.4146,16.4981,63600.0],["2018-09-18",16.5065,16.8241,16.3393,16.7071,68100.0],["2018-09-19",16.6904,16.6904,16.331,16.4229,73400.0],["2018-09-20",16.3979,16.6402,16.3979,16.5566,37000.0],["2018-09-21",16.5901,17.1333,16.4313,17.0414,293400.0],["2018-09-24",16.9495,16.9495,16.6319,16.6653,74600.0],["2018-09-25",16.7322,16.9244,16.3393,16.7907,94300.0],["2018-09-26",16.8157,17.0665,16.682,16.6904,53500.0],["2018-09-27",16.7405,16.7656,16.5483,16.6653,55000.0],["2018-09-28",16.6068,16.891,16.6068,16.8408,105800.0],["2018-10-01",16.8408,17.0665,16.4981,16.5065,60000.0],["2018-10-02",16.5149,16.5734,15.9716,16.5232,72300.0],["2018-10-03",16.565,16.6653,16.5065,16.5901,50400.0],["2018-10-04",16.5984,16.7238,16.4313,16.5566,56400.0],["2018-10-05",16.5901,16.6068,16.2641,16.5901,114900.0],["2018-10-08",16.5399,16.6987,16.2808,16.6235,92900.0],["2018-10-09",16.6235,16.891,16.4898,16.8157,133300.0],["2018-10-10",16.8157,16.8659,16.5065,16.5483,118100.0],["2018-10-11",16.5149,16.7572,16.1137,16.3811,214600.0],["2018-10-12",16.2223,16.5901,16.097,16.2223,94300.0],["2018-10-15",16.122,16.5734,15.98,16.4229,262400.0],["2018-10-16",16.5065,17.0915,16.3561,17.0581,209900.0],["2018-10-17",17.0498,17.0498,16.8157,16.8742,64200.0],["2018-10-18",16.8826,16.9912,16.4981,16.5984,48800.0],["2018-10-19",16.6235,16.8659,16.5232,16.5984,83900.0],["2018-10-22",16.6737,17.2253,16.6235,17.1333,123900.0],["2018-10-23",16.9077,17.0832,16.3561,16.9244,92500.0],["2018-10-24",16.9578,17.0498,16.4731,16.5901,136700.0],["2018-10-25",16.6653,16.8575,16.6068,16.7154,81700.0],["2018-10-26",16.5232,16.7572,16.3979,16.6486,108900.0],["2018-10-29",16.8408,17.0247,16.5483,16.7071,104700.0],["2018-10-30",16.7238,16.9745,16.7154,16.9411,97300.0],["2018-10-31",17.1166,17.2253,17.0163,17.1083,121100.0],["2018-11-01",17.1668,17.9691,17.1668,17.944,202200.0],["2018-11-02",18.0276,18.7213,18.0276,18.6544,257400.0],["2018-11-05",18.6544,18.9637,18.5709,18.7798,349100.0],["2018-11-06",18.6795,19.089,18.6377,19.0222,259600.0],["2018-11-07",16.0301,17.0748,14.6009,16.6987,844300.0],["2018-11-08",16.5149,16.6653,15.5454,15.8379,329800.0],["2018-11-09",15.8045,15.9298,15.4952,15.7543,333900.0],["2018-11-12",15.7627,16.005,15.6874,15.8379,114600.0],["2018-11-13",15.8379,16.1053,15.4952,15.5704,115300.0],["2018-11-14",15.6206,15.7627,15.4952,15.6874,117800.0],["2018-11-15",15.6958,15.8295,15.5621,15.6624,92800.0],["2018-11-16",15.5537,15.6206,15.1108,15.3113,76800.0],["2018-11-19",15.2528,15.2528,14.7597,15.069,92900.0],["2018-11-20",14.9352,14.9854,14.5257,14.6594,69800.0],["2018-11-21",14.5592,14.9269,14.5592,14.7514,83300.0],["2018-11-23",14.6678,15.0272,14.6678,14.8517,23100.0],["2018-11-26",14.8767,15.0188,14.6929,14.86,68900.0],["2018-11-27",14.6929,14.8182,14.626,14.6511,46600.0],["2018-11-28",14.7263,15.0857,14.626,15.0355,66600.0],["2018-11-29",15.0272,15.2027,14.7012,14.7263,58600.0],["2018-11-30",14.7347,14.9353,14.626,14.7514,112200.0],["2018-12-03",14.952,15.1693,14.7347,15.0272,98100.0],["2018-12-04",15.0355,15.0857,14.392,14.4254,88700.0],["2018-12-06",14.2081,14.4505,14.0911,14.3335,170000.0],["2018-12-07",14.2416,14.4672,14.1914,14.2416,89600.0],["2018-12-10",14.2081,14.3586,14.1914,14.275,131500.0],["2018-12-11",14.4338,14.4338,13.8655,14.1078,78400.0],["2018-12-12",14.2499,14.4338,14.1747,14.2248,54700.0],["2018-12-13",14.2332,14.392,13.9658,14.158,85800.0],["2018-12-14",14.0243,14.275,13.9992,14.0159,41500.0],["2018-12-17",14.0243,14.0995,13.7568,13.8404,78800.0],["2018-12-18",13.9825,14.0828,13.7819,13.832,90400.0],["2018-12-19",13.8487,14.1914,13.6482,13.9156,83100.0],["2018-12-20",13.8987,14.0423,13.7805,13.9409,96900.0],["2018-12-21",13.8649,14.0338,13.4934,13.5272,228200.0],["2018-12-24",13.4005,13.5103,13.2654,13.2654,52100.0],["2018-12-26",13.3161,13.6116,12.877,13.5863,186300.0],["2018-12-27",13.3921,13.4934,13.0206,13.3921,107600.0],["2018-12-28",13.4343,13.6876,13.409,13.4427,121200.0],["2018-12-31",13.4681,13.5863,13.2317,13.5187,130500.0],["2019-01-02",13.4005,13.7974,13.333,13.5947,137300.0],["2019-01-03",13.485,13.7214,13.485,13.561,58500.0],["2019-01-04",13.6961,13.9663,13.5441,13.6538,60400.0],["2019-01-07",13.6454,13.8481,13.5441,13.6201,155100.0],["2019-01-08",13.7214,13.9916,13.6707,13.8987,143100.0],["2019-01-09",13.9325,14.2618,13.8396,14.228,132600.0],["2019-01-10",14.152,14.3209,14.152,14.2787,49000.0],["2019-01-11",14.4138,14.9627,14.3716,14.9036,205300.0],["2019-01-14",14.8698,15.064,14.6924,14.8276,152200.0],["2019-01-15",14.836,15.1315,14.8276,15.0133,145100.0],["2019-01-16",15.14,15.4102,15.1231,15.2329,81100.0],["2019-01-17",15.1484,15.6466,15.1484,15.5368,78500.0],["2019-01-18",15.5537,15.7479,15.3257,15.4102,85000.0],["2019-01-22",15.2835,15.3426,14.9711,14.988,109600.0],["2019-01-23",15.0218,15.1484,14.8022,14.9204,55200.0],["2019-01-24",14.9289,14.9964,14.7769,14.8698,81000.0],["2019-01-25",14.8951,15.1991,14.8951,15.1738,60900.0],["2019-01-28",15.1738,15.216,14.9711,14.988,68200.0],["2019-01-29",14.988,15.0133,14.8444,14.8782,46200.0],["2019-01-30",15.0218,15.14,14.836,15.0471,52200.0],["2019-01-31",14.9627,15.2497,14.9627,15.1906,64600.0],["2019-02-01",15.1991,15.2666,15.0978,15.2666,50200.0],["2019-02-04",15.2497,15.5031,15.1822,15.4693,85900.0],["2019-02-05",15.52,15.8746,15.4102,15.7902,97100.0],["2019-02-06",15.7986,15.8999,15.6128,15.7817,75700.0],["2019-02-07",15.7311,15.9337,15.5115,15.9253,54100.0],["2019-02-08",15.8577,16.3137,15.7817,15.9506,62700.0],["2019-02-11",15.959,16.2377,15.8662,16.2208,58600.0],["2019-02-12",16.2884,16.3559,16.1364,16.2546,45300.0],["2019-02-13",16.2884,16.3812,15.9928,16.0519,36200.0],["2019-02-14",16.1195,16.2884,15.9253,16.0941,91500.0],["2019-02-15",16.2124,16.5248,16.0181,16.3812,129300.0],["2019-02-19",16.2461,16.5163,16.0435,16.4235,127700.0],["2019-02-20",14.7769,15.0133,14.0507,14.2111,508400.0],["2019-02-21",14.2111,14.3462,13.6538,13.7214,129300.0],["2019-02-22",13.8143,14.1098,13.6876,14.0169,105000.0],["2019-02-25",14.0423,14.0592,13.7721,13.7805,78500.0],["2019-02-26",13.7721,13.8734,13.2401,13.3076,143100.0],["2019-02-27",13.2148,13.6792,13.2148,13.6032,176500.0],["2019-02-28",13.6032,13.8143,13.4174,13.7298,134800.0],["2019-03-01",13.7974,13.9916,13.7721,13.8734,213900.0],["2019-03-04",13.8734,13.9325,13.7298,13.8058,74200.0],["2019-03-05",13.8143,13.8987,13.7214,13.8734,53700.0],["2019-03-06",13.8481,13.8481,13.4174,13.5272,244200.0],["2019-03-07",13.5019,13.5779,13.3414,13.5356,72900.0],["2019-03-08",13.4512,13.6707,13.4512,13.6201,49400.0],["2019-03-11",13.6538,13.8227,13.5187,13.6538,63200.0],["2019-03-12",13.5525,13.6538,13.3668,13.4343,64300.0],["2019-03-13",13.3668,13.6116,13.2908,13.5187,102300.0],["2019-03-14",13.5103,13.5694,13.4259,13.4681,110800.0],["2019-03-15",13.485,14.0423,13.3921,13.8649,386900.0],["2019-03-18",13.8143,13.9916,13.6454,13.9747,78200.0],["2019-03-19",13.9832,14.0338,13.8481,13.9663,56500.0],["2019-03-20",13.9663,14.1098,13.7214,13.8396,157600.0],["2019-03-21",13.8143,14.0,13.7721,13.8903,78400.0],["2019-03-22",13.789,13.8903,13.2063,13.2317,95800.0],["2019-03-25",13.2485,13.6285,13.2485,13.4259,122400.0],["2019-03-26",13.4343,13.637,13.333,13.5187,232400.0],["2019-03-27",13.5103,13.7298,13.4343,13.5356,211100.0],["2019-03-28",13.5356,13.8058,13.3499,13.3752,69800.0],["2019-03-29",13.4765,13.5694,13.2739,13.3414,314800.0],["2019-04-01",13.4596,13.5356,13.2148,13.4174,342300.0],["2019-04-02",13.4259,13.5103,13.1979,13.2992,98600.0],["2019-04-03",13.3752,13.4005,13.2063,13.3414,164900.0],["2019-04-04",13.3076,13.4259,12.9446,13.0206,196400.0],["2019-04-05",13.0797,13.3752,13.0037,13.3161,489400.0],["2019-04-08",13.2401,13.4512,13.2401,13.3921,118500.0],["2019-04-09",13.3161,13.3583,13.0965,13.1641,122500.0],["2019-04-10",13.1894,13.3499,13.181,13.2823,78200.0],["2019-04-11",13.257,13.3076,13.181,13.2485,75000.0],["2019-04-12",13.2485,13.2485,13.0459,13.2401,81300.0],["2019-04-15",13.2823,13.3836,13.0965,13.2063,58700.0],["2019-04-16",13.2654,13.2992,13.0628,13.0628,145100.0],["2019-04-17",13.0459,13.1557,12.8432,12.8939,172700.0],["2019-04-18",12.8686,13.1134,12.8348,12.9108,90400.0],["2019-04-22",12.8601,12.9868,12.8263,12.9108,89100.0],["2019-04-23",12.9192,13.257,12.9192,13.0881,71700.0],["2019-04-24",13.0797,13.2317,13.029,13.0543,167300.0],["2019-04-25",13.0628,13.2739,12.801,12.953,75700.0],["2019-04-26",13.0037,13.0797,12.9783,13.0628,88700.0],["2019-04-29",13.0628,13.1979,12.9952,13.029,82000.0],["2019-04-30",13.0206,13.1134,12.9361,12.9614,141400.0],["2019-05-01",12.9952,13.2148,12.9361,13.0881,102200.0],["2019-05-02",13.0712,13.2823,12.9614,13.1219,62700.0],["2019-05-03",13.1557,13.3161,13.1219,13.1725,122700.0],["2019-05-06",13.0881,13.4596,12.9868,13.3752,97600.0],["2019-05-07",13.2654,13.3836,13.105,13.1303,110100.0],["2019-05-08",13.1388,14.5742,13.1388,14.0169,445700.0],["2019-05-09",13.9156,13.9325,13.4681,13.637,195300.0],["2019-05-10",13.6454,13.8227,13.4512,13.7298,98000.0],["2019-05-13",13.5947,13.7383,13.4765,13.6116,92700.0],["2019-05-14",13.6285,13.7636,13.5779,13.6623,132000.0],["2019-05-15",13.6032,13.8565,13.5694,13.7636,84100.0],["2019-05-16",13.8481,13.9916,13.7974,13.9241,253200.0],["2019-05-17",13.7467,14.0507,13.6623,13.6623,145100.0],["2019-05-20",13.6201,13.8312,13.5947,13.637,166000.0],["2019-05-21",13.6454,13.9072,13.6454,13.8058,163700.0],["2019-05-22",13.8058,13.9241,13.7721,13.7974,117900.0],["2019-05-23",13.7467,13.8396,13.5778,13.6707,104000.0],["2019-05-24",13.7467,13.8312,13.6454,13.7045,67200.0],["2019-05-28",13.7298,13.7721,13.5525,13.5525,140600.0],["2019-05-29",13.5356,13.6032,13.4512,13.4934,157100.0],["2019-05-30",13.4512,13.637,13.4512,13.5356,88500.0],["2019-05-31",13.4174,13.6454,13.3752,13.5863,146800.0],["2019-06-03",13.6285,13.6285,13.2823,13.3414,180500.0],["2019-06-04",13.4343,13.6623,13.3921,13.5863,104300.0],["2019-06-05",13.5525,13.9578,13.5525,13.7552,182100.0],["2019-06-06",13.789,13.8734,13.6032,13.713,87100.0],["2019-06-07",13.7805,14.3547,13.7467,14.3378,296600.0],["2019-06-10",14.4982,14.5742,14.3294,14.5658,84300.0],["2019-06-11",14.6587,14.6756,14.4476,14.5658,144600.0],["2019-06-12",14.608,14.608,14.3969,14.5405,78700.0],["2019-06-13",14.6333,14.6925,14.3716,14.5151,177100.0],["2019-06-14",14.532,14.8107,14.4222,14.5996,305800.0],["2019-06-17",14.5996,14.7009,14.3462,14.4729,341500.0],["2019-06-18",14.5827,14.7516,14.4814,14.5067,158000.0],["2019-06-19",14.5236,14.684,14.456,14.608,102700.0],["2019-06-20",14.7431,14.7431,14.4729,14.4982,57600.0],["2019-06-21",14.4307,14.4307,14.1858,14.1858,117100.0],["2019-06-24",14.2111,14.2534,13.8818,13.9325,115600.0],["2019-06-25",13.9916,14.0592,13.6792,13.7974,99400.0],["2019-06-26",13.8565,14.076,13.7889,13.9916,82100.0],["2019-06-27",14.077,14.1709,13.8721,14.094,101500.0],["2019-06-28",14.1197,14.427,14.1026,14.3331,304700.0],["2019-07-01",14.4014,14.444,14.2221,14.4355,65100.0],["2019-07-02",14.4355,14.4355,14.094,14.1965,58600.0],["2019-07-03",14.2562,14.3331,14.1965,14.2818,32900.0],["2019-07-05",14.1111,14.2648,14.0087,14.2392,47600.0],["2019-07-08",14.1111,14.2562,13.9831,14.0599,61200.0],["2019-07-09",13.9575,14.0172,13.855,13.9916,161800.0],["2019-07-10",14.0428,14.1197,13.9318,14.0855,93700.0],["2019-07-11",14.077,14.1709,13.9148,14.1367,109600.0],["2019-07-12",14.094,14.3245,14.0343,14.2477,243600.0],["2019-07-15",14.2989,14.4184,14.1623,14.4014,61400.0],["2019-07-16",14.3843,14.4014,14.2136,14.2562,90600.0],["2019-07-17",14.2477,14.2562,14.094,14.1453,65700.0],["2019-07-18",14.1453,14.2562,14.0855,14.2392,22700.0],["2019-07-19",14.1965,14.2562,14.077,14.0855,32700.0],["2019-07-22",14.077,14.1197,13.8636,13.8977,50200.0],["2019-07-23",13.8892,14.0428,13.8892,14.0172,38900.0],["2019-07-24",13.966,14.2904,13.6928,14.2562,51400.0],["2019-07-25",13.9233,14.1879,13.7355,14.0343,76200.0],["2019-07-26",14.0514,14.4526,13.9831,14.3843,66100.0],["2019-07-29",14.3672,14.3672,14.1282,14.1623,58700.0],["2019-07-30",14.1453,14.2562,14.0599,14.1111,92600.0],["2019-07-31",14.2392,14.4014,13.9148,14.0172,183000.0],["2019-08-01",14.0087,14.2221,13.9318,13.9575,89600.0],["2019-08-02",13.855,13.966,13.744,13.9318,86100.0],["2019-08-05",13.7355,13.7355,13.377,13.5221,69600.0],["2019-08-06",13.5221,13.7355,13.394,13.6757,104600.0],["2019-08-07",14.2562,14.2904,13.3087,13.8977,196400.0],["2019-08-08",14.1197,14.2477,14.0514,14.077,115100.0],["2019-08-09",14.0001,14.0001,13.7355,13.7782,82400.0],["2019-08-12",13.6245,13.7867,13.5989,13.7355,104700.0],["2019-08-13",13.7184,13.9831,13.7184,13.7782,57800.0],["2019-08-14",13.6672,13.6672,13.3087,13.4282,46800.0],["2019-08-15",13.4453,13.7611,13.4367,13.4879,62800.0],["2019-08-16",13.5648,13.7099,13.5221,13.6757,92600.0],["2019-08-19",13.8379,14.0172,13.7611,13.9148,115800.0],["2019-08-20",13.8892,13.9575,13.7099,13.8465,44300.0],["2019-08-21",13.9489,13.9831,13.8379,13.855,51400.0],["2019-08-22",13.8379,13.9148,13.744,13.744,46600.0],["2019-08-23",13.6757,13.7696,13.3599,13.3855,82100.0],["2019-08-26",13.5477,13.7099,13.4111,13.7099,58600.0],["2019-08-27",13.7526,13.8721,13.5136,13.5904,43500.0],["2019-08-28",13.5306,13.7867,13.5306,13.7184,34400.0],["2019-08-29",13.8636,14.0001,13.8636,13.9233,39600.0],["2019-08-30",13.9148,13.9575,13.7184,13.7697,62700.0],["2019-09-03",13.6245,13.9062,13.6245,13.8209,79300.0],["2019-09-04",13.9489,13.9745,13.7611,13.8294,62200.0],["2019-09-05",13.9148,14.2136,13.9062,13.9062,87000.0],["2019-09-06",13.9831,14.0172,13.7696,13.7953,48800.0],["2019-09-09",13.7782,14.0428,13.6928,13.9148,110900.0],["2019-09-10",13.9233,14.1623,13.7953,13.9745,105400.0],["2019-09-11",14.0684,14.444,13.9916,14.1794,216100.0],["2019-09-12",14.2221,14.3758,14.094,14.1965,95600.0],["2019-09-13",14.2477,14.5123,14.094,14.1026,177200.0],["2019-09-16",14.0258,14.3245,14.0087,14.2136,102500.0],["2019-09-17",14.1709,14.4953,14.1709,14.4867,68300.0],["2019-09-18",14.5038,14.8111,14.4526,14.5977,178800.0],["2019-09-19",14.666,14.7684,14.4184,14.4867,146700.0],["2019-09-20",14.4867,14.7001,14.4697,14.6831,170000.0],["2019-09-23",14.5806,14.6745,14.4867,14.5294,48400.0],["2019-09-24",14.5294,14.6831,14.4867,14.5038,112100.0],["2019-09-25",14.4697,14.5636,14.3501,14.5465,69500.0],["2019-09-26",14.538,14.5977,14.3075,14.4099,55900.0],["2019-09-27",14.5038,14.5038,14.1879,14.2392,35100.0],["2019-09-30",14.2477,14.3245,14.0343,14.0514,66700.0],["2019-10-01",14.0855,14.2392,13.7953,13.8038,185700.0],["2019-10-02",13.7611,14.0599,13.7099,14.0428,100700.0],["2019-10-03",13.966,14.0599,13.8123,13.966,60800.0],["2019-10-04",13.9404,14.0514,13.8379,13.9831,68000.0],["2019-10-07",13.9831,14.0172,13.8209,13.8379,53200.0],["2019-10-08",13.744,13.744,13.505,13.5221,229800.0],["2019-10-09",13.6501,13.727,13.4026,13.4111,77700.0],["2019-10-10",13.4623,13.6075,13.377,13.5818,122300.0],["2019-10-11",13.7099,14.077,13.6928,13.9404,111100.0],["2019-10-14",13.9062,13.9148,13.744,13.7782,59500.0],["2019-10-15",13.8294,13.9916,13.7953,13.966,57800.0],["2019-10-16",13.8892,13.9831,13.6416,13.7867,60500.0],["2019-10-17",13.8636,13.9575,13.7867,13.8977,79300.0],["2019-10-18",13.8038,13.8636,13.7184,13.8038,50000.0],["2019-10-21",13.8209,14.1367,13.8209,14.1197,58000.0],["2019-10-22",14.077,14.1538,13.9575,14.0428,42800.0],["2019-10-23",14.0257,14.2648,14.0257,14.2648,52600.0],["2019-10-24",14.2221,14.2221,13.9489,14.094,51600.0],["2019-10-25",14.0599,14.1453,14.0087,14.094,49800.0],["2019-10-28",14.1709,14.3758,14.1709,14.3075,51000.0],["2019-10-29",14.2989,14.4184,14.2477,14.3331,42800.0],["2019-10-30",14.3331,14.5038,14.2648,14.4697,50300.0],["2019-10-31",14.4697,14.5123,14.3416,14.4355,68200.0],["2019-11-01",14.4867,14.8282,14.4782,14.8111,84000.0],["2019-11-04",14.8623,14.9392,14.777,14.9221,119100.0],["2019-11-05",14.9392,15.1184,14.9392,15.0245,98700.0],["2019-11-06",14.2562,14.3928,12.4123,13.027,241000.0],["2019-11-07",12.9331,13.3428,12.9331,13.044,104100.0],["2019-11-08",13.027,13.2062,13.0099,13.0611,69500.0],["2019-11-11",13.0611,13.155,12.9245,13.1123,117000.0],["2019-11-12",13.1294,13.1721,13.0696,13.1038,89200.0],["2019-11-13",13.0355,13.1721,13.0184,13.0867,86700.0],["2019-11-14",13.0184,13.1892,12.9587,13.1294,75100.0],["2019-11-15",13.2233,13.2233,12.9587,13.1038,88100.0],["2019-11-18",13.0099,13.1294,12.9843,13.0696,150500.0],["2019-11-19",13.0782,13.1635,13.0013,13.1038,149700.0],["2019-11-20",13.0953,13.2318,13.0184,13.0953,96900.0],["2019-11-21",13.1038,13.1038,12.9245,13.044,71100.0],["2019-11-22",13.027,13.0867,13.0013,13.027,86400.0],["2019-11-25",13.0184,13.2233,13.0014,13.0953,67500.0],["2019-11-26",13.0867,13.2745,13.0696,13.1038,109100.0],["2019-11-27",13.1806,13.4026,13.1379,13.1465,82100.0],["2019-11-29",13.1465,13.2318,13.0867,13.0867,31700.0],["2019-12-02",13.0696,13.155,12.9587,13.0184,154400.0],["2019-12-03",13.0099,13.0696,12.9757,13.0184,77000.0],["2019-12-04",13.0355,13.1379,12.916,12.9501,120600.0],["2019-12-05",12.916,12.9843,12.8989,12.9757,195200.0],["2019-12-06",13.044,13.1379,12.8818,13.0355,188500.0],["2019-12-09",13.027,13.1209,12.9587,13.0099,369200.0],["2019-12-10",12.9928,13.1294,12.9501,13.0526,319300.0],["2019-12-11",13.044,13.2233,12.9245,13.1379,187400.0],["2019-12-12",13.1635,13.4623,13.1635,13.2575,95100.0],["2019-12-13",13.2489,13.3514,13.1038,13.2233,85600.0],["2019-12-16",13.2831,13.4794,13.2575,13.2916,99400.0],["2019-12-17",13.3001,13.6501,13.2916,13.6416,216900.0],["2019-12-18",13.6672,13.7184,13.4196,13.6245,105000.0],["2019-12-19",13.6504,13.7109,13.495,13.6504,115200.0],["2019-12-20",13.6763,13.7368,13.5036,13.6763,237300.0],["2019-12-23",13.7022,13.849,13.3137,13.5555,99400.0],["2019-12-24",13.5382,13.6591,13.3914,13.6332,60000.0],["2019-12-26",13.6504,13.9267,13.6073,13.7713,92200.0],["2019-12-27",13.7713,13.8145,13.6677,13.7281,98700.0],["2019-12-30",13.754,14.039,13.6245,13.7109,449300.0],["2019-12-31",13.7109,13.9785,13.7109,13.9354,67400.0],["2020-01-02",13.9613,14.0131,13.5986,13.8663,117600.0],["2020-01-03",13.7627,14.0562,13.7627,14.039,104800.0],["2020-01-06",13.9785,14.2116,13.7799,14.1426,127800.0],["2020-01-07",14.1253,14.1426,13.9354,14.0649,241800.0],["2020-01-08",14.0821,14.2894,13.9785,14.0735,142700.0],["2020-01-09",14.0821,14.2894,14.0735,14.2375,269700.0],["2020-01-10",14.2721,14.2807,14.1426,14.2203,293700.0],["2020-01-13",14.2807,14.393,14.2289,14.2289,320900.0],["2020-01-14",14.2548,14.5397,14.2375,14.3498,114600.0],["2020-01-15",14.3757,14.5484,14.298,14.4189,393300.0],["2020-01-16",14.557,14.8678,14.5397,14.6779,118200.0],["2020-01-17",14.747,14.7642,14.5052,14.7383,218600.0],["2020-01-21",14.652,14.6779,14.3584,14.5484,124100.0],["2020-01-22",14.5915,14.5915,14.462,14.4966,145000.0],["2020-01-23",14.4966,14.6261,14.4361,14.557,91700.0],["2020-01-24",14.5915,14.6088,14.3066,14.3325,84500.0],["2020-01-27",14.1512,14.2462,13.9785,14.0562,152100.0],["2020-01-28",14.1167,14.2203,14.0562,14.0735,58700.0],["2020-01-29",14.0476,14.0649,13.7886,13.8576,76000.0],["2020-01-30",13.7281,13.8058,13.5641,13.6763,112100.0],["2020-01-31",13.6332,13.7195,13.2274,13.3482,376700.0],["2020-02-03",13.4518,13.6073,13.3828,13.5123,145200.0],["2020-02-04",13.5814,13.685,13.5555,13.5727,146500.0],["2020-02-05",13.6763,13.7627,13.5986,13.7022,66300.0],["2020-02-06",13.7022,13.7972,13.5123,13.5814,109500.0],["2020-02-07",13.5555,13.5986,13.3828,13.4259,256100.0],["2020-02-10",13.4259,13.7109,13.4173,13.5641,111700.0],["2020-02-11",13.5555,13.7627,13.5555,13.6245,74900.0],["2020-02-12",13.6591,13.7195,13.236,13.3223,186400.0],["2020-02-13",13.2705,13.6677,13.2705,13.6332,85200.0],["2020-02-14",13.59,13.6332,13.4259,13.4864,64500.0],["2020-02-18",13.4777,13.5727,12.8475,13.046,113800.0],["2020-02-19",15.5413,16.3184,13.8576,15.5067,659500.0],["2020-02-20",15.4981,15.6017,14.9196,15.0491,138900.0],["2020-02-21",15.075,15.2046,14.6951,14.7642,155700.0],["2020-02-24",14.5311,14.5743,14.1339,14.393,121600.0],["2020-02-25",14.3757,14.3757,13.8145,13.8749,135500.0],["2020-02-26",13.9095,14.0044,13.8231,13.8317,257100.0],["2020-02-27",13.5641,13.9526,13.331,13.3655,177900.0],["2020-02-28",13.0029,13.59,12.9942,13.2964,555600.0],["2020-03-02",13.331,13.8145,13.1756,13.8058,195000.0],["2020-03-03",13.8058,13.9872,13.4173,13.5209,134100.0],["2020-03-04",13.7368,13.8835,13.4259,13.8663,85100.0],["2020-03-05",13.5468,13.7109,13.3828,13.5123,151000.0],["2020-03-06",13.1928,13.7109,13.1928,13.6332,374800.0],["2020-03-09",12.7007,13.0547,12.4676,12.6575,252700.0],["2020-03-10",12.9856,13.0115,12.3208,12.7611,166000.0],["2020-03-11",12.5021,12.6748,12.1567,12.2258,188200.0],["2020-03-12",11.5696,11.6646,10.8789,10.9998,228700.0],["2020-03-13",11.1552,11.5178,10.3522,10.499,585900.0],["2020-03-16",8.9535,9.4975,8.4614,8.5822,345300.0],["2020-03-17",8.5995,9.2384,8.4614,9.1003,469000.0],["2020-03-18",8.5822,9.1262,8.2369,8.3578,433100.0],["2020-03-19",8.2714,9.4888,8.2023,9.2212,288400.0],["2020-03-20",9.2298,9.5838,8.6168,8.6513,360600.0],["2020-03-23",8.7722,9.4888,8.5477,9.437,186900.0],["2020-03-24",9.3593,10.1709,8.9449,9.5493,322700.0],["2020-03-25",9.4543,9.9205,9.3161,9.532,197700.0],["2020-03-26",9.6011,10.7149,9.5752,10.6458,166900.0],["2020-03-27",10.2572,10.7408,9.9119,10.5508,262800.0],["2020-03-30",10.4904,10.8444,10.2486,10.8271,173300.0],["2020-03-31",10.8357,11.2156,10.7667,10.9825,223400.0],["2020-04-01",10.6544,10.8357,10.4299,10.5335,168400.0],["2020-04-02",10.5076,10.8098,10.1623,10.6976,171400.0],["2020-04-03",10.6631,10.8703,10.4645,10.6803,279400.0],["2020-04-06",10.9652,11.0516,10.4817,10.9739,459200.0],["2020-04-07",11.2761,11.725,10.8875,11.0688,310400.0],["2020-04-08",11.2502,11.9841,11.1725,11.8632,318900.0],["2020-04-09",12.0963,12.8647,12.0963,12.7611,173700.0],["2020-04-13",12.6575,12.8475,12.3726,12.4676,233800.0],["2020-04-14",12.8302,12.8302,12.1308,12.3035,210600.0],["2020-04-15",11.9236,12.3553,11.7164,12.174,180900.0],["2020-04-16",12.1913,12.5194,11.4833,11.6473,175800.0],["2020-04-17",11.9754,12.433,11.7768,12.3985,140000.0],["2020-04-20",12.1395,12.3294,11.8718,12.1136,116000.0],["2020-04-21",12.1136,12.3208,11.7423,12.0013,202300.0],["2020-04-22",12.174,12.3208,12.0531,12.1049,169100.0],["2020-04-23",12.2344,12.5194,12.1826,12.4158,131600.0],["2020-04-24",12.433,12.528,12.1913,12.4158,135600.0],["2020-04-27",12.5194,12.9942,12.433,12.7439,130100.0],["2020-04-28",12.8993,13.2101,12.787,12.9683,126200.0],["2020-04-29",13.3137,13.6763,13.2446,13.6073,285000.0],["2020-04-30",13.4259,13.6245,12.7611,12.8043,245000.0],["2020-05-01",12.5021,12.623,12.1567,12.4848,133800.0],["2020-05-04",12.6143,13.1238,12.3122,13.0115,340500.0],["2020-05-05",12.882,13.2187,12.5107,12.5366,141700.0],["2020-05-06",12.3467,12.5194,10.853,11.0775,282300.0],["2020-05-07",11.2415,11.7164,11.1552,11.3192,170200.0],["2020-05-08",11.5869,12.2517,11.5006,12.1913,168200.0],["2020-05-11",12.0013,12.0013,10.9739,10.9911,229000.0],["2020-05-12",10.853,10.9739,10.6371,10.663,258200.0],["2020-05-13",10.594,10.6026,10.2313,10.3781,125300.0],["2020-05-14",10.145,10.3695,9.8687,10.1795,153200.0],["2020-05-15",10.1364,11.0516,10.1105,10.9998,253600.0],["2020-05-18",11.2415,11.5955,11.2415,11.4487,200000.0],["2020-05-19",11.4487,11.7855,11.371,11.3797,205300.0],["2020-05-20",11.5092,11.8718,11.466,11.7337,154800.0],["2020-05-21",11.7423,12.0359,11.7423,11.8718,124500.0],["2020-05-22",11.7423,12.01,11.4401,11.6387,94000.0],["2020-05-26",11.5178,12.4071,11.5178,12.2517,179900.0],["2020-05-27",12.5798,12.8302,12.1136,12.7698,187300.0],["2020-05-28",12.9942,13.1583,12.2603,12.3553,215400.0],["2020-05-29",12.3122,12.3122,11.7682,11.9064,187000.0],["2020-06-01",11.9495,12.2172,11.7941,11.8114,238100.0],["2020-06-02",11.9495,12.3726,11.8977,12.174,147300.0],["2020-06-03",12.3726,12.5884,12.2085,12.4848,190600.0],["2020-06-04",12.4158,12.692,12.3208,12.4935,125700.0],["2020-06-05",12.8993,13.0547,12.6402,12.882,218200.0],["2020-06-08",13.0547,13.2792,12.8906,13.0288,117700.0],["2020-06-09",12.8388,13.2187,12.5712,12.6748,152700.0],["2020-06-10",12.7352,12.8993,12.4503,12.6921,109400.0],["2020-06-11",12.2603,12.3467,11.7078,11.7337,152800.0],["2020-06-12",12.1308,12.2344,11.5006,11.6991,132000.0],["2020-06-15",11.4228,11.9927,11.4056,11.9064,684300.0],["2020-06-16",12.269,12.6057,12.0013,12.2517,93300.0],["2020-06-17",12.2776,12.3035,11.7423,11.9236,70200.0],["2020-06-18",11.8373,12.0531,11.7078,11.8891,56500.0],["2020-06-19",12.0618,12.1826,11.466,11.725,215700.0],["2020-06-22",11.6473,11.9582,11.5265,11.8891,135000.0],["2020-06-23",12.0618,12.0877,11.7337,11.8805,101800.0],["2020-06-24",11.7164,11.8804,11.5092,11.5524,161800.0],["2020-06-25",11.4747,11.8027,11.1725,11.5869,216200.0],["2020-06-26",11.4228,11.6387,10.7926,10.8012,599700.0],["2020-06-29",10.9795,11.954,10.9795,11.7713,268700.0],["2020-06-30",11.7104,11.9279,11.5538,11.78,154900.0],["2020-07-01",11.9714,12.0062,11.5364,11.6582,196300.0],["2020-07-02",11.867,11.9801,11.5973,11.6408,123900.0],["2020-07-06",11.8757,11.9888,11.6843,11.7887,134000.0],["2020-07-07",11.6582,11.7452,11.3449,11.3624,647000.0],["2020-07-08",11.3189,11.7104,11.1884,11.2754,159000.0],["2020-07-09",11.2754,11.5799,11.0752,11.1709,126200.0],["2020-07-10",11.4668,11.6756,11.1797,11.606,152600.0],["2020-07-13",11.7626,11.7887,11.4146,11.4233,186000.0],["2020-07-14",11.3972,11.78,11.3972,11.78,107800.0],["2020-07-15",12.0062,12.2672,11.9714,12.1454,139800.0],["2020-07-16",12.1454,12.215,11.8757,12.041,97400.0],["2020-07-17",11.9975,12.2063,11.8757,11.9714,81000.0],["2020-07-20",12.0932,12.1454,11.9105,12.0584,100200.0],["2020-07-21",12.2759,12.3977,12.1802,12.2846,182200.0],["2020-07-22",12.2063,12.5195,12.2063,12.5021,171600.0],["2020-07-23",12.5021,12.6152,12.2759,12.5456,154900.0],["2020-07-24",12.5369,12.563,12.0932,12.1106,87700.0],["2020-07-27",12.1106,12.4586,12.041,12.0758,158900.0],["2020-07-28",11.9888,12.0671,11.8583,11.9192,119100.0],["2020-07-29",11.9975,12.1367,11.8844,12.1019,110600.0],["2020-07-30",11.954,12.0932,11.8148,12.0497,101600.0],["2020-07-31",11.9714,12.0149,11.7626,11.9975,148700.0],["2020-08-03",12.0497,12.0497,11.7626,11.8931,63300.0],["2020-08-04",11.9714,11.9714,11.7452,11.8757,137200.0],["2020-08-05",12.1193,12.476,11.5364,11.6582,178300.0],["2020-08-06",11.5799,11.7626,11.3798,11.7104,232300.0],["2020-08-07",11.6408,11.7887,11.5451,11.78,103800.0],["2020-08-10",11.8148,12.0932,11.7539,11.8322,74800.0],["2020-08-11",11.9453,12.0845,11.7539,11.8757,95500.0],["2020-08-12",11.9975,12.2759,11.9192,11.9888,80000.0],["2020-08-13",11.9192,11.9888,11.7191,11.7452,108800.0],["2020-08-14",11.7104,11.7104,11.4581,11.519,152100.0],["2020-08-17",11.5625,11.6147,11.4407,11.5277,126300.0],["2020-08-18",11.519,11.5277,11.2841,11.3102,119900.0],["2020-08-19",11.3363,11.5277,11.2231,11.3537,219900.0],["2020-08-20",11.2231,11.3711,11.1535,11.1709,106000.0],["2020-08-21",11.1622,11.4581,10.9186,11.023,109200.0],["2020-08-24",11.1013,11.2058,10.8925,11.0404,89800.0],["2020-08-25",11.0839,11.1187,10.9012,11.0839,91900.0],["2020-08-26",11.0839,11.1796,10.9012,10.9099,81600.0],["2020-08-27",10.9969,10.9969,10.8316,10.8838,83500.0],["2020-08-28",10.8925,11.1883,10.7968,11.1709,308600.0],["2020-08-31",11.1449,11.1884,10.9447,10.9708,135600.0],["2020-09-01",10.9273,10.9534,10.7446,10.762,146800.0],["2020-09-02",10.7707,10.9795,10.7272,10.8142,74000.0],["2020-09-03",10.8403,10.9099,10.6489,10.6576,104500.0],["2020-09-04",10.7533,10.7533,10.3705,10.4575,103300.0],["2020-09-08",10.5532,10.5532,10.2487,10.2748,125300.0],["2020-09-09",10.3531,10.4749,10.1791,10.1965,132800.0],["2020-09-10",10.2226,10.3444,9.9007,9.9007,152600.0],["2020-09-11",9.9964,10.0138,9.8746,9.9094,114500.0],["2020-09-14",9.9616,10.5097,9.9616,10.3792,667100.0],["2020-09-15",10.414,10.6402,10.3705,10.5793,120900.0],["2020-09-16",10.6054,10.8142,10.24,10.6489,180400.0],["2020-09-17",10.4749,11.3624,10.4749,11.1622,231400.0],["2020-09-18",11.2666,11.284,10.8403,11.0752,351500.0],["2020-09-21",10.8925,10.9273,10.3966,10.6054,198900.0],["2020-09-22",10.7098,11.2058,10.5532,10.6576,93200.0],["2020-09-23",10.6315,10.7185,10.2661,10.2922,138500.0],["2020-09-24",10.2615,10.2615,9.9458,10.0774,164100.0],["2020-09-25",10.051,10.1475,10.051,10.0861,110100.0],["2020-09-28",10.2089,10.4457,10.016,10.2177,133000.0],["2020-09-29",10.1651,10.2265,10.0423,10.1563,108600.0],["2020-09-30",10.1826,10.2791,9.7967,9.8055,149500.0],["2020-10-01",9.8142,10.0335,9.6915,9.9809,160200.0],["2020-10-02",9.7441,10.0598,9.7441,9.9809,135100.0],["2020-10-05",10.0774,10.244,10.016,10.1826,100100.0],["2020-10-06",10.2177,10.5422,10.0335,10.2001,118500.0],["2020-10-07",10.358,10.6825,10.2703,10.4633,144100.0],["2020-10-08",10.5071,10.8053,10.3229,10.7088,188500.0],["2020-10-09",10.7527,10.8842,10.4457,10.6387,97000.0],["2020-10-12",10.6299,11.1474,10.5422,11.0421,172300.0],["2020-10-13",10.9983,11.0684,10.9018,11.0509,88900.0],["2020-10-14",11.0597,11.2263,10.972,11.1386,134900.0],["2020-10-15",10.8229,11.314,10.8229,11.2965,89800.0],["2020-10-16",11.2789,11.6999,11.2,11.4806,163600.0],["2020-10-19",11.4719,11.6824,10.8316,11.5859,119800.0],["2020-10-20",11.6297,11.8052,11.542,11.6736,116300.0],["2020-10-21",11.6385,11.8315,11.5684,11.6911,338900.0],["2020-10-22",11.7438,11.8929,11.4894,11.7876,116300.0],["2020-10-23",11.8753,11.9279,11.7525,11.8402,84700.0],["2020-10-26",11.6473,11.8578,11.3842,11.4631,155900.0],["2020-10-27",11.4368,11.5596,11.1824,11.3929,161000.0],["2020-10-28",11.1737,11.2263,11.0246,11.1474,89700.0],["2020-10-29",11.1211,11.3929,11.1123,11.2526,136700.0],["2020-10-30",11.2263,11.3754,11.2263,11.3315,177400.0],["2020-11-02",11.3929,11.5333,11.3315,11.4894,89600.0],["2020-11-03",13.1558,13.568,12.1648,12.7875,379600.0],["2020-11-04",12.6296,12.8401,12.2963,12.6384,127200.0],["2020-11-05",12.6208,12.919,11.8666,12.6647,133400.0],["2020-11-06",12.6208,12.8576,12.577,12.7173,103100.0],["2020-11-09",13.0681,13.5943,12.9804,13.033,262400.0],["2020-11-10",13.1734,13.6733,13.0418,13.5856,132000.0],["2020-11-11",13.647,13.7171,13.2786,13.4365,106800.0],["2020-11-12",13.3225,13.454,13.0681,13.2084,89000.0],["2020-11-13",13.2698,13.568,13.112,13.3312,63600.0],["2020-11-16",13.5417,13.6207,13.2523,13.4452,104900.0],["2020-11-17",13.2961,13.6908,13.0857,13.6031,130200.0],["2020-11-18",13.6031,13.7171,13.3926,13.3926,68700.0],["2020-11-19",13.2786,13.4891,13.0944,13.2523,77700.0],["2020-11-20",13.1383,13.1997,12.919,12.9892,113800.0],["2020-11-23",13.1295,13.2611,12.3577,13.0506,87800.0],["2020-11-24",13.1821,13.2874,12.9716,13.147,92600.0],["2020-11-25",13.1558,13.226,12.8752,13.0243,70200.0],["2020-11-27",12.9892,12.9892,12.6734,12.7962,56200.0],["2020-11-30",12.805,12.8752,12.2525,12.3489,295200.0],["2020-12-01",12.5682,12.7261,12.3314,12.4454,107500.0],["2020-12-02",12.3752,12.7699,12.2261,12.7173,100000.0],["2020-12-03",12.7085,12.7787,12.5419,12.7085,100200.0],["2020-12-04",12.7962,13.0593,12.3928,13.0155,91400.0],["2020-12-07",12.9541,13.0155,12.7436,12.8752,278400.0],["2020-12-08",12.805,12.8839,12.5945,12.6998,123500.0],["2020-12-09",12.5857,12.7261,12.4191,12.4893,72100.0],["2020-12-10",12.3752,12.5331,12.1735,12.4717,99900.0],["2020-12-11",12.4629,12.6208,12.2349,12.3402,106400.0],["2020-12-14",12.4893,12.5857,12.0683,12.2437,87700.0],["2020-12-15",12.27,12.5243,12.1209,12.4454,115300.0],["2020-12-16",12.4893,12.6647,12.4542,12.5594,131200.0],["2020-12-17",12.6345,12.8287,12.5109,12.608,83700.0],["2020-12-18",12.6874,12.7581,12.3431,12.5197,347000.0],["2020-12-21",12.3166,12.4402,12.0959,12.246,84300.0],["2020-12-22",12.2372,12.5462,12.2372,12.3873,72800.0],["2020-12-23",12.5109,12.6874,12.3255,12.3873,40700.0],["2020-12-24",12.6963,12.6963,12.2725,12.3961,35100.0],["2020-12-28",12.5903,12.5903,12.3431,12.4314,80800.0],["2020-12-29",12.5109,12.5374,12.2725,12.3873,70900.0],["2020-12-30",12.4049,12.4844,12.3343,12.3608,79700.0],["2020-12-31",12.4579,12.7492,12.3608,12.7051,88100.0],["2021-01-04",12.6874,12.7316,12.3608,12.4049,116300.0],["2021-01-05",12.4137,12.8111,12.3784,12.6168,114600.0],["2021-01-06",12.7404,13.0759,12.7139,12.97,110400.0],["2021-01-07",12.9788,13.0759,12.6698,13.0318,122100.0],["2021-01-08",13.0406,13.1466,12.7669,13.0141,115000.0],["2021-01-11",12.917,13.2084,12.9082,13.0053,64600.0],["2021-01-12",13.0936,13.2172,12.9258,13.1995,77200.0],["2021-01-13",13.2437,13.279,12.8905,12.917,71900.0],["2021-01-14",13.023,13.0671,12.8375,12.8905,62100.0],["2021-01-15",12.7846,12.864,12.6256,12.7404,60800.0],["2021-01-19",12.8022,13.0759,12.7139,12.8287,69400.0],["2021-01-20",12.8375,12.9612,12.8022,12.8993,54700.0],["2021-01-21",12.9347,12.9523,12.7934,12.8464,72200.0],["2021-01-22",12.7492,13.1466,12.7139,13.0406,96300.0],["2021-01-25",12.9523,13.023,12.8022,12.9435,65100.0],["2021-01-26",13.0759,13.173,12.8287,12.8729,367600.0],["2021-01-27",12.608,12.917,12.608,12.6345,116400.0],["2021-01-28",12.7669,12.7669,12.3784,12.5727,228200.0],["2021-01-29",12.5815,12.608,11.9988,12.0253,192600.0],["2021-02-01",12.0871,12.4049,11.5308,12.3519,95100.0],["2021-02-02",12.4491,12.5373,12.1224,12.4667,113200.0],["2021-02-03",12.3961,12.5992,12.2548,12.5373,64600.0],["2021-02-04",12.5285,12.8022,12.4932,12.8022,41800.0],["2021-02-05",12.8905,13.0494,12.6698,12.7581,57600.0],["2021-02-08",12.864,13.023,12.7581,13.0053,50700.0],["2021-02-09",13.0141,13.3938,12.9082,13.279,125400.0],["2021-02-10",13.3496,13.4644,12.9965,13.0671,72300.0],["2021-02-11",13.0848,13.4467,13.0848,13.3761,128000.0],["2021-02-12",13.3143,13.3673,13.1112,13.1642,63800.0],["2021-02-16",13.2525,13.2525,13.023,13.023,70700.0],["2021-02-17",12.9788,13.1995,12.8022,12.8111,81600.0],["2021-02-18",12.7846,13.0583,12.5374,12.8464,85600.0],["2021-02-19",12.864,12.9876,12.6786,12.7316,135100.0],["2021-02-22",12.6521,13.1201,12.5815,13.0406,91800.0],["2021-02-23",12.9876,13.2613,12.5815,13.1201,170800.0],["2021-02-24",13.4203,14.8329,13.4026,14.5151,338600.0],["2021-02-25",14.5857,14.7358,14.1443,14.1707,138400.0],["2021-02-26",14.1178,14.4091,13.7558,13.7911,162400.0],["2021-03-01",14.1442,14.9389,13.8794,14.8064,216800.0],["2021-03-02",14.674,15.2214,14.6563,15.1066,151900.0],["2021-03-03",15.1949,15.3097,14.9389,15.2302,162800.0],["2021-03-04",15.2391,15.4068,14.4621,14.4886,136200.0],["2021-03-05",14.674,14.674,14.0118,14.5592,286400.0],["2021-03-08",14.5945,15.1949,14.4091,15.1861,105500.0],["2021-03-09",15.2832,15.4068,14.9742,14.9742,343000.0],["2021-03-10",15.089,15.3097,14.9477,15.2037,67800.0],["2021-03-11",15.2744,15.3627,15.0095,15.1596,109300.0],["2021-03-12",15.1861,15.4333,15.0801,15.3803,79000.0],["2021-03-15",15.0978,15.3715,15.0095,15.292,111100.0],["2021-03-16",15.2126,15.2479,14.7711,15.2214,74300.0],["2021-03-17",15.0272,15.4156,15.0183,15.3892,89000.0],["2021-03-18",15.1949,15.6982,15.1508,15.4686,293400.0],["2021-03-19",15.3362,15.5128,15.0625,15.398,577000.0],["2021-03-22",15.0183,15.5922,14.2414,14.4003,165300.0],["2021-03-23",14.5327,14.5327,13.9147,14.1001,170900.0],["2021-03-24",14.1443,14.5062,14.056,14.056,119000.0],["2021-03-25",14.1803,14.5269,13.8427,14.3936,127900.0],["2021-03-26",14.5357,14.7312,14.2603,14.6601,98600.0],["2021-03-29",14.5269,14.6868,14.3403,14.3492,96800.0],["2021-03-30",14.3758,14.5535,14.2159,14.4025,67000.0],["2021-03-31",14.3936,14.6157,14.2425,14.5624,185600.0],["2021-04-01",14.6957,14.9533,14.438,14.9445,79200.0],["2021-04-05",15.0777,15.6552,15.0244,15.5664,358600.0],["2021-04-06",15.4242,15.5309,15.1755,15.3265,152700.0],["2021-04-07",15.3443,15.673,15.1843,15.4242,228800.0],["2021-04-08",15.4509,16.8281,15.4509,16.1439,711600.0],["2021-04-09",16.3483,16.3483,15.7352,15.7974,207700.0],["2021-04-12",15.9751,15.9751,15.1932,15.5575,145600.0],["2021-04-13",15.4687,15.8241,15.1399,15.2998,125200.0],["2021-04-14",15.2465,15.4065,15.1044,15.2821,105400.0],["2021-04-15",15.3976,15.5309,15.1577,15.2821,53500.0],["2021-04-16",15.4154,15.4154,15.1755,15.2199,113100.0],["2021-04-19",15.2288,15.2377,14.8023,15.1222,153900.0],["2021-04-20",15.0777,15.1932,14.9356,15.1133,112700.0],["2021-04-21",15.1755,15.4953,15.131,15.2554,74500.0],["2021-04-22",15.211,15.2821,15.1044,15.1666,106200.0],["2021-04-23",15.2377,15.4154,15.1577,15.2288,82600.0],["2021-04-26",15.1133,15.3532,15.0688,15.2465,136600.0],["2021-04-27",15.2199,15.362,15.1133,15.211,123500.0],["2021-04-28",15.1666,15.1755,15.0244,15.0422,69900.0],["2021-04-29",15.1932,15.2021,15.0244,15.1222,78600.0],["2021-04-30",15.0333,15.0422,14.7312,14.7756,151900.0],["2021-05-03",14.8201,15.0422,14.7756,14.9711,84100.0],["2021-05-04",14.9533,14.9533,14.7134,14.8201,262900.0],["2021-05-05",14.8645,14.8645,14.3758,14.438,215100.0],["2021-05-06",14.438,14.5357,14.0648,14.5357,287500.0],["2021-05-07",14.5446,15.0244,14.5446,14.9178,516700.0],["2021-05-10",14.9533,15.3176,14.7845,14.9356,167100.0],["2021-05-11",14.669,14.7401,14.1182,14.2425,170600.0],["2021-05-12",14.9711,15.9929,14.5002,15.211,256100.0],["2021-05-13",15.4864,15.6552,15.2821,15.6197,123700.0],["2021-05-14",15.6286,15.6819,15.0333,15.3532,146900.0],["2021-05-17",15.3532,15.3532,15.1222,15.1666,99100.0],["2021-05-18",15.2021,15.4776,15.1133,15.3709,128100.0],["2021-05-19",15.2465,15.2999,14.8556,15.2021,69400.0],["2021-05-20",15.1399,15.4065,15.0777,15.362,96700.0],["2021-05-21",15.5042,15.5042,15.1843,15.2643,138900.0],["2021-05-24",15.2821,15.6108,15.1755,15.4775,165200.0],["2021-05-25",15.4242,15.6108,15.4242,15.4953,178900.0],["2021-05-26",15.522,15.904,15.4242,15.753,106700.0],["2021-05-27",15.904,16.0373,15.7885,15.9218,105800.0],["2021-05-28",15.904,16.1439,15.673,15.8241,74100.0],["2021-06-01",15.8241,16.0551,15.6819,15.8951,111600.0],["2021-06-02",15.9485,16.0018,15.7708,15.9573,141100.0],["2021-06-03",15.9307,15.9485,15.6908,15.904,50700.0],["2021-06-04",15.8951,15.984,15.8241,15.9218,59300.0],["2021-06-07",15.7796,15.9929,15.7796,15.9307,80600.0],["2021-06-08",15.9129,15.9751,15.7796,15.9307,68600.0],["2021-06-09",15.8951,15.9929,15.7441,15.7796,73900.0],["2021-06-10",15.8418,15.8418,15.5042,15.6997,62300.0],["2021-06-11",15.673,15.9929,15.673,15.9662,121900.0],["2021-06-14",15.9307,15.9929,15.7174,15.9662,73300.0],["2021-06-15",15.9929,16.0995,15.8418,15.904,199400.0],["2021-06-16",15.8863,15.9218,15.6552,15.6908,158800.0],["2021-06-17",15.673,15.9573,15.4864,15.593,536400.0],["2021-06-18",15.4331,15.7352,15.2465,15.2554,240800.0],["2021-06-21",15.362,15.9396,15.362,15.7708,183300.0],["2021-06-22",15.8063,15.8863,15.6464,15.7174,147100.0],["2021-06-23",15.7263,15.7974,15.6108,15.6908,77800.0],["2021-06-24",15.655,15.9231,15.6372,15.8963,116100.0],["2021-06-25",15.7891,16.2448,15.7891,16.1286,315200.0],["2021-06-28",16.1018,16.1108,15.9142,16.075,89200.0],["2021-06-29",16.1197,16.209,16.0303,16.1286,55000.0],["2021-06-30",16.0929,16.218,16.0482,16.1018,122500.0],["2021-07-01",16.1644,16.2537,16.1018,16.1554,97200.0],["2021-07-02",16.2001,16.2627,16.0839,16.2448,61800.0],["2021-07-06",16.2359,16.2895,15.9767,16.2805,77800.0],["2021-07-07",16.2895,16.3967,16.084,16.1197,93400.0],["2021-07-08",15.9499,16.1197,15.8427,15.9142,117200.0],["2021-07-09",16.0035,16.2895,15.9589,16.2448,86100.0],["2021-07-12",16.1912,16.3073,16.0214,16.2269,76000.0],["2021-07-13",16.1108,16.2627,16.0214,16.0571,69400.0],["2021-07-14",16.0929,16.2001,15.9142,16.1286,101900.0],["2021-07-15",16.1376,16.3788,15.9946,16.1286,67800.0],["2021-07-16",16.1912,16.2805,15.9142,16.0125,60800.0],["2021-07-19",15.8338,15.932,15.4585,15.5836,72400.0],["2021-07-20",15.6372,16.0035,15.6372,15.7623,83600.0],["2021-07-21",15.8427,15.9678,15.7533,15.8069,49800.0],["2021-07-22",15.798,15.798,15.4049,15.4495,45100.0],["2021-07-23",15.5478,15.6104,15.3602,15.5657,37600.0],["2021-07-26",15.6818,15.9767,15.6372,15.9678,66300.0],["2021-07-27",15.8695,16.0482,15.8606,15.9678,65600.0],["2021-07-28",16.0393,16.0839,15.7087,15.941,52800.0],["2021-07-29",15.941,16.1554,15.941,16.0571,40800.0],["2021-07-30",15.9857,16.2001,15.7087,16.0125,82900.0],["2021-08-02",16.0214,16.2984,15.9678,16.0125,51400.0],["2021-08-03",16.0482,16.2805,15.8427,15.9231,52100.0],["2021-08-04",15.8248,15.8695,15.6461,15.8069,61300.0],["2021-08-05",15.8784,16.0661,15.7355,15.8695,42700.0],["2021-08-06",15.941,15.9946,15.7265,15.8784,48100.0],["2021-08-09",15.9231,16.0035,15.6729,15.7801,100600.0],["2021-08-10",15.8516,15.8516,15.5925,15.7712,97300.0],["2021-08-11",15.9857,16.3967,15.7801,16.1733,200300.0],["2021-08-12",16.2984,17.1294,15.7712,17.0043,336400.0],["2021-08-13",17.1741,17.2009,16.495,16.6916,166000.0],["2021-08-16",16.5843,16.8524,16.2895,16.7899,119100.0],["2021-08-17",16.7362,16.9954,16.5486,16.9686,172100.0],["2021-08-18",16.9686,17.603,16.9507,17.0311,155300.0],["2021-08-19",16.8613,17.1205,16.7541,16.9864,83800.0],["2021-08-20",17.2277,17.4868,16.7809,17.0579,217000.0],["2021-08-23",17.2098,17.603,17.183,17.5762,107100.0],["2021-08-24",17.603,17.603,17.1115,17.2545,80900.0],["2021-08-25",17.3349,17.5672,17.2277,17.5226,82900.0],["2021-08-26",17.5226,17.5941,17.3439,17.3796,77700.0],["2021-08-27",17.4422,17.6119,17.2902,17.4064,64100.0],["2021-08-30",17.4064,17.4958,17.1562,17.2724,59400.0],["2021-08-31",17.3349,17.737,17.2724,17.5136,193100.0],["2021-09-01",17.5673,17.6209,17.3617,17.5047,62700.0],["2021-09-02",17.5136,18.1034,17.3528,17.88,122600.0],["2021-09-03",17.9425,18.157,17.8085,18.0855,90200.0],["2021-09-07",18.0944,18.291,18.0408,18.2642,92000.0],["2021-09-08",18.1749,18.3714,18.1481,18.2106,128700.0],["2021-09-09",18.1659,18.4787,18.014,18.3357,82200.0],["2021-09-10",18.4161,18.4161,17.9604,17.9872,70200.0],["2021-09-13",18.023,18.023,17.0579,17.3975,207300.0],["2021-09-14",17.3975,17.5404,17.1741,17.4422,105200.0],["2021-09-15",17.4064,17.5404,17.1473,17.2277,98400.0],["2021-09-16",17.3081,17.3081,17.049,17.183,67700.0],["2021-09-17",17.1115,17.2634,16.5397,16.5665,733700.0],["2021-09-20",16.3967,16.8435,16.2895,16.6916,110000.0],["2021-09-21",16.6826,16.8435,16.5754,16.7005,79700.0],["2021-09-22",16.8077,17.0579,16.7452,17.0579,74100.0],["2021-09-23",17.004,17.4801,17.004,17.4082,89300.0],["2021-09-24",17.3454,17.4891,17.2915,17.3723,78300.0],["2021-09-27",17.3723,17.9203,17.2915,17.8304,109800.0],["2021-09-28",17.7406,17.7855,17.516,17.6059,94900.0],["2021-09-29",17.6777,17.8843,17.525,17.7496,73800.0],["2021-09-30",17.8125,17.8304,17.6238,17.6238,93300.0],["2021-10-01",17.7586,18.2257,17.6687,18.1538,74600.0],["2021-10-04",18.1628,18.3065,17.9292,18.1179,77800.0],["2021-10-05",18.1628,18.4592,17.9382,18.4502,57100.0],["2021-10-06",18.2616,18.4682,18.2616,18.4323,76900.0],["2021-10-07",18.5401,18.8095,18.3873,18.6209,52500.0],["2021-10-08",18.6389,18.6838,18.3514,18.5131,56000.0],["2021-10-11",18.5311,18.54,18.1718,18.2706,77700.0],["2021-10-12",18.2257,18.3065,17.9831,18.2706,70200.0],["2021-10-13",18.2796,18.4143,17.9023,18.1897,47100.0],["2021-10-14",18.3604,18.567,18.3245,18.4233,78500.0],["2021-10-15",18.5939,18.6299,18.1897,18.5221,112700.0],["2021-10-18",18.4951,18.54,18.2975,18.4862,39900.0],["2021-10-19",18.4862,18.6838,18.3784,18.6658,46500.0],["2021-10-20",18.6658,18.9982,18.6029,18.9173,71100.0],["2021-10-21",18.9263,19.079,18.7826,19.0161,70400.0],["2021-10-22",19.1419,19.2946,18.9712,19.1419,53600.0],["2021-10-25",19.1868,19.4024,19.088,19.2946,70900.0],["2021-10-26",19.3036,19.3036,19.0161,19.061,39700.0],["2021-10-27",18.9982,19.3395,18.8634,19.106,60600.0],["2021-10-28",19.1509,19.3485,18.6209,18.8634,79400.0],["2021-10-29",18.8634,19.0251,18.8005,18.9892,53400.0],["2021-11-01",19.07,19.2048,18.7646,18.9532,91800.0],["2021-11-02",18.9532,19.079,18.7916,18.9263,54400.0],["2021-11-03",18.8634,19.4383,18.8185,19.3664,71400.0],["2021-11-04",19.4563,19.4563,18.8724,18.9982,63100.0],["2021-11-05",19.097,19.5641,19.097,19.4653,73300.0],["2021-11-08",19.5191,19.6808,19.3125,19.4832,50700.0],["2021-11-09",19.4742,19.609,19.2048,19.4922,71100.0],["2021-11-10",19.7527,20.9294,19.3395,19.7527,133100.0],["2021-11-11",20.2916,20.2916,19.591,19.7617,108000.0],["2021-11-12",19.8785,20.2917,19.7257,19.7976,146800.0],["2021-11-15",19.8964,20.5342,19.4024,19.7437,78000.0],["2021-11-16",19.8066,19.9503,19.4922,19.6449,52900.0],["2021-11-17",19.6449,19.6449,19.2766,19.4293,63400.0],["2021-11-18",19.5281,19.5281,19.1059,19.2587,75100.0],["2021-11-19",19.1598,19.5281,19.1598,19.4922,62400.0],["2021-11-22",19.6269,19.8695,19.4832,19.7437,125300.0],["2021-11-23",19.7527,20.0761,19.4293,19.9773,135100.0],["2021-11-24",19.9413,20.2378,19.6808,20.0851,61000.0],["2021-11-26",19.7257,19.8605,18.9622,18.9892,75800.0],["2021-11-29",19.2317,19.582,19.097,19.1419,89200.0],["2021-11-30",18.9802,19.4832,18.3694,18.3784,205200.0],["2021-12-01",18.6928,18.8994,18.2796,18.3065,94400.0],["2021-12-02",18.3245,18.7467,18.073,18.7377,86800.0],["2021-12-03",18.8095,19.4203,17.6418,18.5939,76600.0],["2021-12-06",18.7826,19.3215,18.5221,18.6299,57400.0],["2021-12-07",18.8455,19.097,18.6658,18.7646,67000.0],["2021-12-08",18.7826,18.8724,18.558,18.7736,49000.0],["2021-12-09",18.7017,18.8275,18.576,18.7556,58800.0],["2021-12-10",18.9263,19.079,18.5041,18.567,76900.0],["2021-12-13",18.5311,18.567,17.9831,18.3873,106800.0],["2021-12-14",18.2885,18.567,18.037,18.2436,200100.0],["2021-12-15",18.3334,18.585,17.9652,18.3873,129600.0],["2021-12-16",18.5589,18.7845,18.0985,18.1527,93300.0],["2021-12-17",18.2158,18.5227,17.8096,17.8818,144400.0],["2021-12-20",17.6652,18.0714,17.1687,17.7284,93900.0],["2021-12-21",17.8909,18.1978,17.8909,17.9721,68800.0],["2021-12-22",17.9721,18.4686,17.9721,18.4415,53600.0],["2021-12-23",18.5589,18.7935,18.4144,18.6491,45400.0],["2021-12-27",18.7213,18.8838,18.5589,18.8387,92800.0],["2021-12-28",18.9109,18.956,18.622,18.8206,52200.0],["2021-12-29",18.8206,18.956,18.6852,18.8297,48800.0],["2021-12-30",18.8297,18.9199,18.6491,18.6581,46300.0],["2021-12-31",18.5859,18.8026,18.3332,18.5318,43100.0],["2022-01-03",18.613,19.0282,18.604,18.9741,84000.0],["2022-01-04",19.0824,19.2178,18.938,19.1456,146500.0],["2022-01-05",19.1907,19.1907,18.8387,18.8838,155800.0],["2022-01-06",18.947,19.0734,18.7665,18.8567,45500.0],["2022-01-07",18.8206,18.9019,18.1256,18.1527,50700.0],["2022-01-10",18.0443,18.27,17.6381,18.2339,64700.0],["2022-01-11",18.2339,18.4776,18.0804,18.4144,80400.0],["2022-01-12",18.4234,18.6852,18.2339,18.3422,96100.0],["2022-01-13",18.4235,18.5047,18.1436,18.2249,54200.0],["2022-01-14",18.0804,18.1527,17.6652,17.9631,85700.0],["2022-01-18",17.8187,18.0534,17.7465,17.9631,95300.0],["2022-01-19",18.0082,18.0714,17.4756,17.5659,75000.0],["2022-01-20",17.6472,17.8638,17.2139,17.2951,68300.0],["2022-01-21",17.1778,17.7013,17.1417,17.1417,78700.0],["2022-01-24",16.925,17.5118,16.8438,17.4486,90100.0],["2022-01-25",17.268,17.3673,16.6452,17.1326,100800.0],["2022-01-26",17.3132,17.6291,16.8709,17.1417,81000.0],["2022-01-27",17.1778,17.5659,16.8257,16.9431,61100.0],["2022-01-28",16.8799,17.0514,16.564,17.0514,77500.0],["2022-01-31",16.9972,17.3222,16.6903,17.2771,271200.0],["2022-02-01",17.3402,17.602,17.1507,17.4937,173800.0],["2022-02-02",17.584,17.6742,17.4034,17.5208,62000.0],["2022-02-03",17.4486,17.5208,17.2951,17.4486,67600.0],["2022-02-04",17.3583,17.8909,17.1326,17.25,69300.0],["2022-02-07",17.1958,17.4576,16.9611,17.1507,64900.0],["2022-02-08",17.1597,17.5749,17.1056,17.4395,44900.0],["2022-02-09",17.4576,17.6562,17.3673,17.6291,88600.0],["2022-02-10",17.3944,17.6652,17.2229,17.268,77500.0],["2022-02-11",17.2139,17.3312,16.9611,16.9972,81200.0],["2022-02-14",16.9611,17.1868,16.8979,16.9792,69100.0],["2022-02-15",17.0514,17.259,17.0063,17.1236,50100.0],["2022-02-16",17.0333,17.3944,16.9431,17.3583,50000.0],["2022-02-17",17.3132,17.4125,17.1868,17.3673,77900.0],["2022-02-18",17.2951,17.6291,17.2951,17.4937,78700.0],["2022-02-22",17.4125,17.7735,17.0333,17.2049,70800.0],["2022-02-23",15.3544,19.281,15.2731,18.4144,220700.0],["2022-02-24",17.9902,18.5588,17.6201,18.5047,121300.0],["2022-02-25",18.5047,18.8387,18.2068,18.7665,97600.0],["2022-02-28",18.6581,18.8387,18.5408,18.7033,161800.0],["2022-03-01",18.6401,18.7033,17.8548,17.9721,151400.0],["2022-03-02",18.0714,18.6762,18.0714,18.595,73500.0],["2022-03-03",18.4325,18.8206,18.4325,18.6762,79000.0],["2022-03-04",18.5137,18.8297,18.5137,18.7665,77500.0],["2022-03-07",18.6762,18.8206,18.3873,18.595,89100.0],["2022-03-08",18.5859,18.8477,18.4144,18.5318,99300.0],["2022-03-09",18.6762,18.8387,18.5047,18.6672,139400.0],["2022-03-10",18.4776,18.7845,18.3151,18.7123,114200.0],["2022-03-11",18.8296,18.9019,18.5137,18.6311,55300.0],["2022-03-14",18.7755,19.0553,18.6311,19.0192,243200.0],["2022-03-15",18.938,19.272,18.8658,19.0914,163700.0],["2022-03-16",19.1095,19.272,18.6401,19.0553,93400.0],["2022-03-17",18.956,19.3893,18.956,19.3713,55400.0],["2022-03-18",19.2359,19.5067,19.0643,19.1817,225200.0],["2022-03-21",19.29,19.9038,19.2178,19.8406,123000.0],["2022-03-22",19.8587,20.2017,19.8587,20.1385,161500.0],["2022-03-23",20.2559,20.3913,19.958,20.2107,188900.0],["2022-03-24",20.2289,20.4466,20.0747,20.4284,178000.0],["2022-03-25",20.7097,20.8185,20.3377,20.7459,233800.0],["2022-03-28",20.8185,20.9001,20.5192,20.7097,145200.0],["2022-03-29",20.8094,21.2811,20.7822,21.2267,155500.0],["2022-03-30",21.3174,21.7438,20.8004,20.8548,90000.0],["2022-03-31",20.8457,21.0544,20.7731,20.9183,108900.0],["2022-04-01",20.8639,21.4535,20.8548,21.4354,185700.0],["2022-04-04",21.3719,21.5805,21.2358,21.39,140000.0],["2022-04-05",21.4535,21.6531,21.2811,21.4626,114000.0],["2022-04-06",21.4535,21.7438,21.3446,21.6258,155000.0],["2022-04-07",21.6621,21.7891,21.4898,21.5805,282400.0],["2022-04-08",21.5805,21.8254,21.4263,21.6621,155200.0],["2022-04-11",21.6712,21.8436,21.2721,21.2902,164100.0],["2022-04-12",21.3446,21.5442,21.0997,21.1723,131300.0],["2022-04-13",21.1088,21.3174,21.1088,21.2449,156900.0],["2022-04-14",21.2993,21.6349,21.2358,21.4807,130400.0],["2022-04-18",21.3991,21.5896,21.1904,21.3174,134700.0],["2022-04-19",21.3718,21.8436,21.3718,21.7801,129800.0],["2022-04-20",21.9252,22.2064,21.8617,21.8798,194700.0],["2022-04-21",21.9524,22.2064,21.9161,21.9524,147900.0],["2022-04-22",21.8163,22.0068,21.5714,21.8254,201900.0],["2022-04-25",21.8254,21.9071,21.3446,21.7982,123200.0],["2022-04-26",21.7891,21.9978,21.517,21.6258,111100.0],["2022-04-27",21.6349,21.9615,21.4807,21.5533,137600.0],["2022-04-28",21.8617,22.1611,21.4081,22.0976,173200.0],["2022-04-29",21.9433,21.9433,21.2539,21.3084,234600.0],["2022-05-02",21.4535,21.9524,21.2267,21.5442,191400.0],["2022-05-03",21.5533,21.8617,20.9727,21.8163,113300.0],["2022-05-04",21.8163,22.4785,21.7619,22.4785,109200.0],["2022-05-05",22.3243,22.415,21.644,21.9343,434500.0],["2022-05-06",21.8436,21.8526,21.3991,21.644,247900.0],["2022-05-09",21.5079,21.7347,21.3174,21.5533,126200.0],["2022-05-10",21.5896,21.8436,21.2721,21.5714,174000.0],["2022-05-11",21.5714,21.644,19.3036,19.3671,180800.0],["2022-05-12",19.2401,19.5757,19.0678,19.5032,167700.0],["2022-05-13",19.7118,20.9183,19.1222,19.2129,131800.0],["2022-05-16",19.2129,19.358,18.841,19.1585,118600.0],["2022-05-17",19.3671,19.3943,18.7684,18.8138,104200.0],["2022-05-18",18.8047,18.8047,17.8522,18.0608,156600.0],["2022-05-19",17.9883,18.3783,17.7796,18.1788,176900.0],["2022-05-20",18.2332,18.2332,17.6617,17.9429,82600.0],["2022-05-23",17.9248,17.9974,17.4712,17.5438,111400.0],["2022-05-24",17.6617,18.1788,17.063,17.7252,194900.0],["2022-05-25",17.6526,17.9066,17.4349,17.4803,108500.0],["2022-05-26",17.6073,18.1334,17.3714,17.8794,148500.0],["2022-05-27",17.7978,18.1425,17.7978,18.0064,80900.0],["2022-05-31",17.9974,18.6868,17.952,18.587,286200.0],["2022-06-01",18.7593,19.1131,18.6233,18.8682,104400.0],["2022-06-02",18.8954,19.0405,18.6777,19.0043,74100.0],["2022-06-03",18.9498,18.977,18.4781,18.5053,82900.0],["2022-06-06",18.7231,18.9226,18.5053,18.6233,95900.0],["2022-06-07",18.5053,19.0043,18.5053,18.841,82100.0],["2022-06-08",18.7321,18.8591,18.3693,18.4691,76000.0],["2022-06-09",18.3511,18.5688,18.0427,18.0881,66300.0],["2022-06-10",17.9157,18.0336,17.7252,17.825,318900.0],["2022-06-13",17.5619,17.6436,17.1447,17.2354,133100.0],["2022-06-14",17.2263,17.3351,16.8634,17.0449,141700.0],["2022-06-15",17.2263,17.698,17.0449,17.19,145100.0],["2022-06-16",16.9904,16.9904,16.292,16.7455,146800.0],["2022-06-17",16.7455,17.0086,16.4643,16.5006,249300.0],["2022-06-21",16.6094,17.3624,16.5822,17.0449,167400.0],["2022-06-22",16.809,17.1356,16.5641,16.6004,139800.0],["2022-06-23",16.573,16.9198,16.573,16.8468,93200.0],["2022-06-24",16.9472,17.5312,16.8924,17.4582,251900.0],["2022-06-27",17.4765,17.6316,17.3122,17.3761,95400.0],["2022-06-28",17.5039,17.8415,17.1479,17.1753,111800.0],["2022-06-29",17.2392,17.3213,16.9015,16.9928,70500.0],["2022-06-30",16.9198,17.3578,16.7646,17.3122,114200.0],["2022-07-01",17.2392,17.6316,17.1662,17.6042,93800.0],["2022-07-05",17.3852,17.659,17.2301,17.659,141900.0],["2022-07-06",17.5312,17.8233,17.4217,17.8233,90300.0],["2022-07-07",17.8872,18.2248,17.8415,18.0788,130300.0],["2022-07-08",17.9237,18.599,17.9145,18.5351,191400.0],["2022-07-11",18.3161,18.3343,17.6773,17.7959,105500.0],["2022-07-12",17.6773,17.8324,17.4765,17.659,98500.0],["2022-07-13",17.586,17.805,17.4491,17.6681,266100.0],["2022-07-14",17.4582,17.6773,17.294,17.6408,76200.0],["2022-07-15",18.0058,18.2796,17.5769,17.9784,194900.0],["2022-07-18",18.1701,18.1701,17.8872,17.9328,66400.0],["2022-07-19",17.9967,18.4073,17.9967,18.3252,68300.0],["2022-07-20",18.3161,18.672,18.1062,18.599,152800.0],["2022-07-21",18.4804,18.6081,18.1518,18.5625,56100.0],["2022-07-22",18.5899,18.6538,18.2066,18.3982,109600.0],["2022-07-25",18.4895,18.5807,18.2066,18.3252,239800.0],["2022-07-26",18.3617,18.7359,18.3343,18.7359,129700.0],["2022-07-27",18.8636,19.3108,18.7724,19.1374,101000.0],["2022-07-28",19.0553,19.32,18.7998,19.2287,53900.0],["2022-07-29",19.1922,19.3656,19.1283,19.1374,151000.0],["2022-08-01",19.0097,19.9679,19.0097,19.8128,122300.0],["2022-08-02",19.8493,19.9862,19.685,19.7033,135000.0],["2022-08-03",19.758,20.2234,19.758,20.1413,99300.0],["2022-08-04",20.1322,20.1322,19.4842,19.6029,75700.0],["2022-08-05",19.4203,19.7306,19.4203,19.6394,70900.0],["2022-08-08",19.6941,19.7945,19.5116,19.6576,78100.0],["2022-08-09",19.5207,19.7671,19.4021,19.6941,82800.0],["2022-08-10",20.8258,20.8714,19.6667,20.0774,167200.0],["2022-08-11",20.1322,20.2691,20.05,20.0957,87100.0],["2022-08-12",20.1322,20.3603,20.0866,20.2782,85700.0],["2022-08-15",20.1139,20.5337,20.1139,20.406,67700.0],["2022-08-16",20.3056,20.8258,20.2782,20.625,100600.0],["2022-08-17",20.4425,20.4425,20.1231,20.2964,100200.0],["2022-08-18",20.2964,20.9079,20.2964,20.7254,81800.0],["2022-08-19",20.6889,20.8349,20.5337,20.7619,132000.0],["2022-08-22",20.7163,20.7163,20.0409,20.1413,160900.0],["2022-08-23",20.0683,20.1413,19.6576,19.6759,65000.0],["2022-08-24",19.7763,19.7763,19.4934,19.6485,56800.0],["2022-08-25",19.7671,20.2782,19.5937,20.2691,77400.0],["2022-08-26",20.1687,20.2143,19.4112,19.4386,70000.0],["2022-08-29",19.2652,19.5846,19.2561,19.3291,64200.0],["2022-08-30",19.2652,19.3838,18.8637,18.9367,76700.0],["2022-08-31",18.9275,18.9367,18.5625,18.7359,271900.0],["2022-09-01",18.7359,18.7359,18.4804,18.5716,86800.0],["2022-09-02",18.7541,18.8363,18.3343,18.4165,69200.0],["2022-09-06",18.3891,18.3891,17.878,18.024,70700.0],["2022-09-07",18.0241,18.2248,17.7411,18.1883,196200.0],["2022-09-08",18.0971,18.1518,17.7685,17.9328,55000.0],["2022-09-09",18.0879,18.2431,17.951,18.1701,48100.0],["2022-09-12",18.307,18.3982,18.0879,18.1974,57500.0],["2022-09-13",17.9328,17.9602,17.4856,17.5495,246300.0],["2022-09-14",17.586,17.6773,17.3213,17.513,107400.0],["2022-09-15",17.4947,17.6316,17.2301,17.3852,66000.0],["2022-09-16",17.2118,17.2118,16.6734,17.0293,273800.0],["2022-09-19",16.8468,17.367,16.8468,17.2666,67900.0],["2022-09-20",17.1388,17.1388,16.646,16.8559,65800.0],["2022-09-21",17.0476,17.1662,16.6186,16.6825,161600.0],["2022-09-22",16.6274,16.756,16.5081,16.5907,76300.0],["2022-09-23",16.5356,16.5356,16.2234,16.3244,84900.0],["2022-09-26",16.1684,16.4622,16.1592,16.2602,88600.0],["2022-09-27",16.3428,16.7284,16.3428,16.6091,97400.0],["2022-09-28",16.6825,16.7009,16.4438,16.5999,171100.0],["2022-09-29",16.5264,16.5907,16.2602,16.4622,119500.0],["2022-09-30",16.5356,16.8478,16.2326,16.2694,76600.0],["2022-10-03",16.5448,16.9212,16.4254,16.8294,148700.0],["2022-10-04",16.9212,17.6557,16.912,17.6466,210900.0],["2022-10-05",17.518,17.7843,17.3528,17.4262,57700.0],["2022-10-06",17.2793,17.6833,17.2793,17.5731,60600.0],["2022-10-07",17.5272,17.6466,17.2793,17.4905,102600.0],["2022-10-10",17.4354,17.6098,17.2977,17.5456,80600.0],["2022-10-11",17.4262,17.7016,17.417,17.5547,160400.0],["2022-10-12",17.6098,17.7108,17.4721,17.5731,61300.0],["2022-10-13",17.3619,18.0689,17.1967,18.0597,98000.0],["2022-10-14",18.1148,18.124,17.8577,17.8853,78500.0],["2022-10-17",18.124,18.4637,18.0781,18.3168,108600.0],["2022-10-18",18.5096,18.6749,18.4821,18.6749,56200.0],["2022-10-19",18.5831,18.7391,18.4729,18.7024,77900.0],["2022-10-20",18.7575,18.987,17.4997,18.5371,89500.0],["2022-10-21",18.629,19.0788,18.5004,19.0054,69200.0],["2022-10-24",19.0513,19.4828,19.0513,19.3176,94800.0],["2022-10-25",19.391,19.4369,19.2441,19.4094,106300.0],["2022-10-26",19.391,19.6481,19.2257,19.4369,82300.0],["2022-10-27",19.593,19.8868,19.4553,19.6114,62900.0],["2022-10-28",19.7124,20.2173,18.6565,20.1347,67000.0],["2022-10-31",19.9603,20.2082,19.8868,20.0521,154700.0],["2022-11-01",20.1255,20.1347,19.7399,19.7399,75700.0],["2022-11-02",19.7491,19.8317,19.3176,19.3359,128700.0],["2022-11-03",19.1798,19.4736,19.0788,19.1339,81600.0],["2022-11-04",19.2166,19.3451,19.0238,19.2349,74100.0],["2022-11-07",19.2166,19.7766,19.2166,19.6389,82700.0],["2022-11-08",19.7215,19.7215,19.0788,19.1156,132600.0],["2022-11-09",20.199,21.1079,20.1531,20.2541,457000.0],["2022-11-10",20.658,20.9518,20.1439,20.658,241800.0],["2022-11-11",20.7682,20.9427,20.0888,20.6213,196600.0],["2022-11-14",20.5111,20.7682,20.1622,20.6764,159000.0],["2022-11-15",20.8325,21.1079,20.5203,20.8876,161200.0],["2022-11-16",20.8692,20.9243,20.6213,20.7315,236800.0],["2022-11-17",20.5754,21.0345,20.4285,20.9794,187000.0],["2022-11-18",21.0712,21.0712,20.7866,20.86,137900.0],["2022-11-21",20.86,20.961,20.7958,20.8141,172300.0],["2022-11-22",20.8141,20.9335,20.5387,20.759,466300.0],["2022-11-23",20.8325,21.0253,20.7407,20.9151,314100.0],["2022-11-25",20.9427,21.0528,20.8876,20.9335,67200.0],["2022-11-28",20.86,21.0253,20.7958,20.9243,184800.0],["2022-11-29",20.8692,20.9702,20.7774,20.9427,191700.0],["2022-11-30",20.9427,21.3925,20.8692,21.2089,600600.0],["2022-12-01",21.1722,21.4844,21.1171,21.3466,513300.0],["2022-12-02",21.2732,21.4935,21.2548,21.3099,383600.0],["2022-12-05",21.0804,21.3742,21.0804,21.3191,250700.0],["2022-12-06",21.264,21.3558,21.1538,21.2824,255300.0],["2022-12-07",21.2548,21.5027,21.2365,21.264,392100.0],["2022-12-08",21.3099,21.4109,21.0987,21.365,326400.0],["2022-12-09",21.365,21.365,19.1707,19.189,300100.0],["2022-12-12",19.3084,19.3267,18.4821,18.5831,267200.0],["2022-12-13",19.0238,19.189,18.73,18.987,250800.0],["2022-12-14",18.9411,19.1064,18.326,18.785,446200.0],["2022-12-15",18.7024,19.0605,18.5647,18.7759,575500.0],["2022-12-16",18.6932,18.8769,18.3627,18.4545,388300.0],["2022-12-19",18.5096,18.9136,18.1974,18.3902,163800.0],["2022-12-20",18.3994,18.5555,18.2066,18.2158,167000.0],["2022-12-21",18.3168,18.4637,18.0873,18.2893,107400.0],["2022-12-22",18.2246,18.4831,18.1046,18.4185,166300.0],["2022-12-23",18.4462,19.0555,18.3262,18.917,251100.0],["2022-12-27",19.0832,19.2402,18.7232,18.8247,148700.0],["2022-12-28",18.8894,19.7941,18.5385,18.557,111900.0],["2022-12-29",18.6493,18.954,18.6032,18.8247,117300.0],["2022-12-30",18.8155,18.8986,18.6678,18.8063,84400.0],["2023-01-03",18.8986,19.2956,18.8616,19.2494,222400.0],["2023-01-04",19.351,19.5448,19.2217,19.3325,160300.0],["2023-01-05",19.2402,19.2956,18.9909,19.0832,144700.0],["2023-01-06",19.1755,19.3971,19.1202,19.351,100700.0],["2023-01-09",19.351,19.6002,19.351,19.4895,151400.0],["2023-01-10",19.5449,19.7757,19.3417,19.591,105600.0],["2023-01-11",19.6095,20.1357,19.5725,19.748,132500.0],["2023-01-12",19.7849,19.9418,19.7203,19.8034,95700.0],["2023-01-13",19.6372,19.8864,19.5172,19.6833,128300.0],["2023-01-17",19.6002,19.748,19.2586,19.2863,89800.0],["2023-01-18",19.3602,19.4433,19.0832,19.1202,327200.0],["2023-01-19",18.9909,19.0463,18.6678,18.7324,120900.0],["2023-01-20",18.8893,19.2771,18.6308,19.2125,193700.0],["2023-01-23",19.2033,20.3111,19.2033,20.2742,256000.0],["2023-01-24",20.1911,20.8281,20.0619,20.5512,178800.0],["2023-01-25",20.4404,20.5142,19.9511,20.4865,155800.0],["2023-01-26",20.662,20.8097,20.4865,20.6435,199300.0],["2023-01-27",20.6435,20.8558,20.5419,20.6712,109900.0],["2023-01-30",20.6435,20.7081,20.265,20.3204,111700.0],["2023-01-31",20.4311,20.505,20.3019,20.4035,209300.0],["2023-02-01",20.4219,20.6527,20.3019,20.505,109400.0],["2023-02-02",20.6989,20.9112,20.5512,20.8835,92900.0],["2023-02-03",20.6712,20.9943,20.6712,20.8743,93700.0],["2023-02-06",20.7543,20.9943,20.4312,20.7266,156300.0],["2023-02-07",20.6158,20.8928,20.4773,20.782,127300.0],["2023-02-08",20.6343,20.8374,20.6343,20.7727,106300.0],["2023-02-09",20.9205,21.022,20.6804,20.7081,194900.0],["2023-02-10",20.7174,20.7266,20.2188,20.228,105700.0],["2023-02-13",20.3111,20.5142,20.228,20.3758,86200.0],["2023-02-14",20.385,20.4773,20.1542,20.1634,187900.0],["2023-02-15",20.0342,20.3665,19.9695,20.2557,119000.0],["2023-02-16",20.0249,20.265,19.9234,20.1265,123900.0],["2023-02-17",20.2096,20.2096,19.831,20.0065,160500.0],["2023-02-21",19.6926,19.8772,19.5818,19.6187,175100.0],["2023-02-22",18.0861,18.0861,16.4889,17.0983,734900.0],["2023-02-23",17.246,17.5137,17.006,17.5045,228400.0],["2023-02-24",17.2829,17.523,16.9783,17.1814,176500.0],["2023-02-27",17.2368,17.366,16.9413,16.9967,200400.0],["2023-02-28",17.0798,17.2737,16.7844,17.2091,433000.0],["2023-03-01",17.1814,17.523,17.1721,17.366,246300.0],["2023-03-02",17.2183,17.4583,17.0613,17.4399,196200.0],["2023-03-03",17.4953,17.92,17.3199,17.7815,275900.0],["2023-03-06",17.7722,18.003,17.6338,17.6984,198000.0],["2023-03-07",17.6707,17.8184,17.5876,17.7907,135100.0],["2023-03-08",17.883,17.883,17.2737,17.3014,124900.0],["2023-03-09",17.3568,17.486,17.1444,17.1537,182800.0],["2023-03-10",17.1537,17.2829,16.8028,16.8398,137700.0],["2023-03-13",16.7844,16.8213,16.3505,16.452,183000.0],["2023-03-14",16.7198,16.9598,16.6736,16.8305,253900.0],["2023-03-15",16.5813,16.5813,16.055,16.3597,211900.0],["2023-03-16",16.1658,16.6551,16.092,16.4889,159800.0],["2023-03-17",16.572,16.5997,16.1843,16.3043,610900.0],["2023-03-20",16.4059,16.5166,16.2581,16.3689,98300.0],["2023-03-21",16.5813,16.7474,16.4705,16.6736,123500.0],["2023-03-22",16.7013,16.7567,16.1843,16.1843,170400.0],["2023-03-23",16.2865,16.5373,16.0635,16.1471,161800.0],["2023-03-24",16.0356,16.2958,15.887,16.24,111500.0],["2023-03-27",16.3887,16.5838,16.3329,16.4909,138700.0],["2023-03-28",16.4351,16.7789,16.4351,16.6209,178300.0],["2023-03-29",16.7417,16.9275,16.6674,16.8811,121500.0],["2023-03-30",16.9182,16.9926,16.8532,16.9647,83900.0],["2023-03-31",17.0576,17.1877,16.9554,17.1691,189100.0],["2023-04-03",17.1319,17.4292,17.0483,17.4106,136900.0],["2023-04-04",17.4571,17.4571,17.0855,17.2248,143300.0],["2023-04-05",17.2155,17.2806,17.0204,17.1691,117600.0],["2023-04-06",17.197,17.2527,17.0297,17.1784,86600.0],["2023-04-10",17.262,17.6522,17.1598,17.6336,208100.0],["2023-04-11",17.6243,17.8287,17.5128,17.5779,138000.0],["2023-04-12",17.6522,17.7544,17.4757,17.4943,134400.0],["2023-04-13",17.55,17.6522,17.3828,17.615,118300.0],["2023-04-14",17.6615,17.7265,17.4199,17.5779,96600.0],["2023-04-17",17.6057,17.6243,17.4106,17.5872,128800.0],["2023-04-18",17.5872,17.6801,17.5593,17.6429,81300.0],["2023-04-19",17.55,17.615,17.3642,17.3921,62800.0],["2023-04-20",17.2899,17.4664,17.1598,17.2248,98800.0],["2023-04-21",17.3084,17.4664,17.2527,17.4199,108400.0],["2023-04-24",17.3828,17.5128,17.1505,17.1505,111200.0],["2023-04-25",17.0669,17.197,17.0297,17.1133,200600.0],["2023-04-26",17.0204,17.0948,16.8718,16.9926,93900.0],["2023-04-27",17.0297,17.1877,16.8346,17.1319,112000.0],["2023-04-28",17.1133,17.3921,17.0948,17.2434,135400.0],["2023-05-01",17.1598,17.5035,17.0948,17.2806,141500.0],["2023-05-02",17.2341,17.3735,17.0204,17.3363,96100.0],["2023-05-03",17.4199,17.8008,17.4199,17.5872,154800.0],["2023-05-04",17.4757,17.5686,17.1226,17.1412,105000.0],["2023-05-05",17.327,17.4385,17.2341,17.3828,131000.0],["2023-05-08",17.3363,17.4664,17.1226,17.197,209100.0],["2023-05-09",17.1412,17.5035,16.8439,17.3456,136600.0],["2023-05-10",17.1877,17.2434,15.9613,17.039,339400.0],["2023-05-11",16.8904,17.0855,16.6024,17.0576,268600.0],["2023-05-12",17.1412,17.4571,17.0297,17.2992,211700.0],["2023-05-15",17.2899,17.6429,16.7324,17.4757,157600.0],["2023-05-16",17.3642,17.4199,17.1319,17.327,78400.0],["2023-05-17",17.1784,18.1818,17.1784,18.1167,181800.0],["2023-05-18",18.0145,18.1632,17.9588,18.1353,100700.0],["2023-05-19",18.3025,18.6742,18.2282,18.5441,149700.0],["2023-05-22",18.5627,18.7578,18.4976,18.5441,99200.0],["2023-05-23",18.4791,18.7485,18.3304,18.4419,166000.0],["2023-05-24",18.4233,18.4233,17.9402,17.9588,191800.0],["2023-05-25",18.0238,18.2096,17.8752,17.9216,106900.0],["2023-05-26",17.9402,18.1632,17.8287,18.0145,110700.0],["2023-05-30",18.0981,18.0981,17.9309,17.9681,85700.0],["2023-05-31",17.9588,18.284,17.7358,18.0145,576500.0],["2023-06-01",17.9588,18.126,17.8008,17.9867,135300.0],["2023-06-02",18.1539,18.3769,18.0703,18.349,127400.0],["2023-06-05",18.2654,18.2654,17.9959,18.126,61700.0],["2023-06-06",18.0981,18.6649,18.061,18.5905,109000.0],["2023-06-07",18.6649,19.1201,18.6649,19.0737,89300.0],["2023-06-08",18.99,19.2316,18.6742,19.0922,86000.0],["2023-06-09",19.0365,19.2409,18.7949,18.9529,82000.0],["2023-06-12",18.9436,19.2595,18.8321,19.1666,96900.0],["2023-06-13",19.1387,19.4546,19.1387,19.3617,129100.0],["2023-06-14",19.3617,19.436,19.1201,19.1759,92500.0],["2023-06-15",19.1573,19.659,19.1573,19.6125,163600.0],["2023-06-16",19.8262,20.012,19.7426,19.9377,171200.0],["2023-06-20",19.9377,20.3,19.7612,20.2257,113400.0],["2023-06-21",20.0771,20.4301,20.0771,20.4115,205600.0],["2023-06-22",20.3555,20.3555,20.0007,20.3181,108100.0],["2023-06-23",20.1314,20.2621,19.4871,19.6552,494800.0],["2023-06-26",19.5525,19.9353,19.5338,19.8419,123400.0],["2023-06-27",19.8513,20.0474,19.7952,19.982,94200.0],["2023-06-28",20.0567,20.1781,19.8699,20.1407,78100.0],["2023-06-29",20.1314,20.7383,20.1314,20.7197,101500.0],["2023-06-30",20.9064,21.0091,20.701,20.869,205600.0],["2023-07-03",20.7477,20.8317,20.6916,20.8317,62600.0],["2023-07-05",20.729,20.785,20.4769,20.6169,106600.0],["2023-07-06",20.5236,20.5329,20.0567,20.4862,86100.0],["2023-07-07",20.4489,20.6543,20.4115,20.4115,76100.0],["2023-07-10",20.3462,20.7943,20.3462,20.5796,87400.0],["2023-07-11",20.5609,20.6916,20.4302,20.5889,89900.0],["2023-07-12",20.7757,20.9718,20.7383,20.7943,82100.0],["2023-07-13",20.8784,21.1492,20.757,21.0838,85800.0],["2023-07-14",20.9998,21.0371,20.6823,20.8224,73600.0],["2023-07-17",20.7943,21.1118,20.7757,21.0931,72800.0],["2023-07-18",21.1305,21.3546,21.0931,21.2519,86100.0],["2023-07-19",21.2052,21.3266,20.5142,21.2892,61800.0],["2023-07-20",21.3546,21.6347,21.1772,21.6254,86300.0],["2023-07-21",21.8121,22.0269,21.5787,21.616,140200.0],["2023-07-24",21.6627,21.8215,21.4573,21.6814,70900.0],["2023-07-25",21.5974,21.9242,21.56,21.8495,71300.0],["2023-07-26",21.7934,22.1016,21.56,21.6534,80000.0],["2023-07-27",21.8121,21.8121,20.9064,21.0091,124400.0],["2023-07-28",21.1212,21.3919,21.1212,21.2425,56800.0],["2023-07-31",21.3266,21.8495,21.3172,21.7094,88000.0],["2023-08-01",21.5507,21.8401,21.4666,21.8215,48600.0],["2023-08-02",21.6254,22.0456,21.6254,21.8401,65500.0],["2023-08-03",21.8308,22.1763,21.7654,22.1296,75000.0],["2023-08-04",22.195,22.335,21.1118,21.8121,73800.0],["2023-08-07",21.9055,22.2603,21.7561,21.9522,66000.0],["2023-08-08",21.9148,21.9335,21.448,21.6907,83400.0],["2023-08-09",21.9148,22.4751,21.2239,22.1576,104600.0],["2023-08-10",22.279,22.5404,22.1669,22.3163,76900.0],["2023-08-11",22.251,22.7645,22.1669,22.4938,102300.0],["2023-08-14",22.4004,23.1754,22.4004,22.6338,121400.0],["2023-08-15",22.5591,23.026,22.4937,23.0166,242900.0],["2023-08-16",23.0166,23.026,22.1669,22.195,111900.0],["2023-08-17",22.1856,22.2697,21.6347,21.7561,127100.0],["2023-08-18",21.6067,21.8681,21.6067,21.7374,102900.0],["2023-08-21",21.7281,21.7561,21.2239,21.2425,109900.0],["2023-08-22",21.2425,21.4013,21.1118,21.1772,72900.0],["2023-08-23",21.1678,21.3266,21.0651,21.2519,69500.0],["2023-08-24",21.1959,21.3079,20.8504,20.9064,105200.0],["2023-08-25",20.9157,21.2986,20.8317,21.2052,116000.0],["2023-08-28",21.2612,21.6907,21.2612,21.4947,82000.0],["2023-08-29",21.504,21.7001,21.3266,21.5694,56500.0],["2023-08-30",21.2706,21.7374,21.2706,21.5694,68500.0],["2023-08-31",21.616,22.223,21.616,22.0082,156300.0],["2023-09-01",22.1483,22.6712,22.1483,22.4284,98800.0],["2023-09-05",22.4377,22.7365,21.8028,22.7272,107500.0],["2023-09-06",22.7272,22.7645,22.3817,22.5404,107500.0],["2023-09-07",22.5404,22.9419,22.3537,22.6898,122200.0],["2023-09-08",22.7645,22.8766,22.6151,22.7085,87500.0],["2023-09-11",22.7365,23.0166,22.6992,22.7365,64800.0],["2023-09-12",22.8019,22.9233,22.6805,22.7178,104800.0],["2023-09-13",22.6805,22.7832,22.307,22.363,70900.0],["2023-09-14",22.2697,22.6992,22.1669,22.6898,81600.0],["2023-09-15",22.7552,22.9233,22.2043,22.279,540600.0],["2023-09-18",22.2603,22.335,21.7654,22.1389,100200.0],["2023-09-19",22.195,22.307,21.8962,21.9055,82200.0],["2023-09-20",22.0456,22.3257,22.0269,22.0549,65200.0],["2023-09-21",22.0267,22.0455,21.7641,21.7828,66600.0],["2023-09-22",21.8298,21.9986,21.4076,21.4451,63100.0],["2023-09-25",21.4733,22.2613,21.295,22.2144,105400.0],["2023-09-26",22.0643,22.205,21.8767,21.9142,63100.0],["2023-09-27",21.9892,22.2988,21.9236,22.1487,72300.0],["2023-09-28",22.205,22.6553,22.1487,22.5146,105600.0],["2023-09-29",22.5239,22.5615,22.0924,22.1299,196300.0],["2023-10-02",21.9892,22.4208,21.9892,22.3082,93500.0],["2023-10-03",22.28,22.3176,22.0174,22.2425,77100.0],["2023-10-04",22.1862,22.5802,22.1018,22.3269,92000.0],["2023-10-05",22.2425,22.3551,22.1206,22.205,132600.0],["2023-10-06",22.1018,22.4677,21.9986,22.2707,102800.0],["2023-10-09",22.1487,22.4208,22.1487,22.3082,48300.0],["2023-10-10",22.3832,22.6834,22.1393,22.4958,74200.0],["2023-10-11",22.6084,22.7303,22.3176,22.3457,124600.0],["2023-10-12",22.3551,23.0493,21.6046,21.7359,86800.0],["2023-10-13",21.7266,21.7828,21.0511,21.2012,97300.0],["2023-10-16",21.3701,21.8391,21.3701,21.6609,64700.0],["2023-10-17",21.6421,21.8767,21.614,21.7078,81900.0],["2023-10-18",21.614,21.6234,21.3419,21.4076,47200.0],["2023-10-19",21.417,21.5202,21.1543,21.2012,54900.0],["2023-10-20",21.3607,21.4357,21.0511,21.0605,77600.0],["2023-10-23",20.9761,21.0417,20.704,20.704,57200.0],["2023-10-24",20.8916,21.2763,20.7885,21.2575,90000.0],["2023-10-25",21.0324,21.295,20.9761,20.9855,95300.0],["2023-10-26",20.9855,21.1262,20.7697,20.8635,60300.0],["2023-10-27",20.826,20.8354,20.3757,20.5727,52700.0],["2023-10-30",20.8072,20.8916,20.5727,20.7885,52900.0],["2023-10-31",20.7603,21.0605,20.1505,20.9104,56900.0],["2023-11-01",20.9667,21.3419,20.9573,21.3044,75100.0],["2023-11-02",21.4826,21.5765,21.3325,21.5483,102200.0],["2023-11-03",21.8673,22.2707,21.8579,22.0361,91600.0],["2023-11-06",22.008,22.008,21.5952,21.6984,76100.0],["2023-11-07",21.7078,21.9986,21.6984,21.7828,50300.0],["2023-11-08",20.9198,21.4639,19.3156,19.9817,176600.0],["2023-11-09",20.1505,20.235,19.841,19.9066,97100.0],["2023-11-10",20.038,20.3569,19.7472,20.1505,97900.0],["2023-11-13",20.1224,20.4414,20.0755,20.4226,57900.0],["2023-11-14",20.9198,21.22,20.6853,21.1731,93500.0],["2023-11-15",21.2763,21.6234,20.9948,20.9948,70600.0],["2023-11-16",20.8916,21.0324,20.6196,20.8729,64600.0],["2023-11-17",21.0793,21.1918,20.8166,21.0324,72700.0],["2023-11-20",21.098,21.1449,20.7228,21.0886,52400.0],["2023-11-21",21.0605,21.0605,20.629,20.8635,201100.0],["2023-11-22",21.023,21.2012,21.023,21.1637,34400.0],["2023-11-24",21.0886,21.2669,20.901,21.2669,16300.0],["2023-11-27",21.098,21.3607,21.0886,21.3513,63700.0],["2023-11-28",21.3888,21.4733,21.1262,21.1449,57200.0],["2023-11-29",21.2763,21.4639,20.9667,21.0511,42400.0],["2023-11-30",20.9667,21.0324,20.6853,20.9292,72900.0],["2023-12-01",20.4132,21.1731,20.1787,21.0793,124800.0],["2023-12-04",21.1731,21.5671,21.1731,21.4264,58600.0],["2023-12-05",21.4264,21.5858,21.0793,21.1543,51400.0],["2023-12-06",21.2481,21.6234,20.9198,20.9385,55700.0],["2023-12-07",20.8635,21.1168,20.7134,20.9198,61400.0],["2023-12-08",20.8447,21.1074,20.8166,20.9667,70300.0],["2023-12-11",20.9573,21.1918,20.8166,20.9292,54500.0],["2023-12-12",20.9479,21.098,20.6665,20.8823,65900.0],["2023-12-13",20.9761,21.4639,20.8447,21.4639,179600.0],["2023-12-14",21.6703,21.811,21.1168,21.1731,135900.0],["2023-12-15",21.3607,21.3607,20.8635,20.8916,264800.0],["2023-12-18",21.0605,21.2106,20.5821,20.8916,109300.0],["2023-12-19",21.0793,21.3044,20.8729,21.2481,107300.0],["2023-12-20",21.3232,21.4733,20.8541,20.9385,132900.0],["2023-12-21",21.0988,21.3062,21.0234,21.3062,78200.0],["2023-12-22",21.2591,21.3816,21.08,21.2402,112900.0],["2023-12-26",21.3439,21.5796,21.1554,21.5513,70100.0],["2023-12-27",21.6739,21.9756,21.5608,21.655,111100.0],["2023-12-28",21.6173,21.7682,21.5325,21.655,67300.0],["2023-12-29",21.6833,21.6928,21.4194,21.4665,189900.0],["2024-01-02",21.2591,21.5608,21.2591,21.3816,99800.0],["2024-01-03",21.2685,21.4476,20.9574,21.1554,120200.0],["2024-01-04",21.2025,21.2119,20.2032,21.1271,94700.0],["2024-01-05",20.9951,21.0894,20.7123,20.7311,155600.0],["2024-01-08",20.6746,20.9857,20.6746,20.9857,82200.0],["2024-01-09",20.7688,20.9574,20.6746,20.9291,56300.0],["2024-01-10",20.8726,21.2119,20.8066,21.1837,69700.0],["2024-01-11",21.1177,21.4382,20.9291,21.4005,68000.0],["2024-01-12",21.5796,21.7965,21.4288,21.5231,61200.0],["2024-01-16",21.4382,21.7116,21.4005,21.6362,71800.0],["2024-01-17",21.4099,21.8719,21.4099,21.853,60900.0],["2024-01-18",21.9001,22.0981,21.8059,22.0887,62700.0],["2024-01-19",22.2395,22.2395,21.9002,22.0698,121200.0],["2024-01-22",22.2773,22.5412,22.2773,22.5412,81800.0],["2024-01-23",22.6544,22.8618,22.2113,22.2584,67900.0],["2024-01-24",22.3621,22.3621,22.0321,22.0981,63200.0],["2024-01-25",22.3621,22.3998,21.9096,22.117,72900.0],["2024-01-26",22.3055,22.3715,21.9096,21.9379,55800.0],["2024-01-29",21.9096,22.0604,21.7964,22.0604,50800.0],["2024-01-30",21.9379,22.117,21.8059,22.0604,39300.0],["2024-01-31",22.1076,22.2207,21.7022,21.7965,104400.0],["2024-02-01",21.8059,21.985,21.6645,21.9567,68200.0],["2024-02-02",21.7965,21.9096,21.5231,21.5608,54800.0],["2024-02-05",21.3628,21.3628,21.0988,21.2497,63300.0],["2024-02-06",21.2591,21.6268,21.1837,21.5985,60900.0],["2024-02-07",21.589,21.8342,21.1271,21.1554,59200.0],["2024-02-08",21.1554,21.7776,21.1554,21.7776,69900.0],["2024-02-09",21.7493,22.0981,21.721,22.0227,88900.0],["2024-02-12",22.1358,22.8052,22.1264,22.7015,105500.0],["2024-02-13",22.183,22.2867,21.4853,21.6079,124500.0],["2024-02-14",22.0133,22.0793,21.721,22.0604,132700.0],["2024-02-15",22.2301,22.5789,22.183,22.4847,127600.0],["2024-02-16",22.4375,22.5129,22.0133,22.0227,82600.0],["2024-02-20",21.7965,22.0133,21.5608,21.6079,104700.0],["2024-02-21",23.5688,25.1621,22.3998,23.616,304400.0],["2024-02-22",23.6065,23.9271,22.9089,22.9466,148800.0],["2024-02-23",23.1163,23.2766,22.8335,23.022,98000.0],["2024-02-26",22.9749,23.7574,22.8523,23.6914,119900.0],["2024-02-27",23.748,24.0025,23.55,23.6442,90800.0],["2024-02-28",23.4746,23.5783,23.1446,23.5594,85900.0],["2024-02-29",23.5688,23.8139,23.1069,23.3049,180000.0],["2024-03-01",23.2954,23.6631,23.1069,23.5311,105700.0],["2024-03-04",23.5311,23.7857,23.4557,23.5783,71000.0],["2024-03-05",23.418,23.4934,23.1823,23.2766,88500.0],["2024-03-06",23.4086,23.5028,23.1729,23.2294,72900.0],["2024-03-07",23.4368,23.4368,23.1257,23.2389,58100.0],["2024-03-08",23.4557,23.682,23.22,23.286,60800.0],["2024-03-11",23.2577,23.3708,23.022,23.3708,51500.0],["2024-03-12",23.2577,23.4463,23.1446,23.3991,63600.0],["2024-03-13",23.4368,23.4934,22.9937,23.0597,65600.0],["2024-03-14",22.956,22.9937,22.4187,22.7015,73600.0],["2024-03-15",22.5695,22.9655,22.4847,22.7958,168700.0],["2024-03-18",22.7769,22.8523,22.4658,22.4752,86900.0],["2024-03-19",22.5507,22.9372,22.4281,22.89,80300.0],["2024-03-20",22.8052,23.1634,22.6261,23.1446,113100.0],["2024-03-21",23.3435,23.3435,23.0594,23.1256,96400.0],["2024-03-22",23.1919,23.1919,22.7374,22.7847,68100.0],["2024-03-25",22.9552,23.1067,22.5953,22.8984,91200.0],["2024-03-26",22.9173,22.9457,22.6237,22.6521,76600.0],["2024-03-27",22.8416,22.8416,22.6616,22.7184,92600.0],["2024-03-28",22.8131,23.1162,22.8037,23.012,137100.0],["2024-04-01",23.012,23.0594,22.7847,22.8984,76500.0],["2024-04-02",22.8321,22.9078,22.3018,22.4059,80100.0],["2024-04-03",22.3396,22.5574,22.2449,22.387,75100.0],["2024-04-04",22.5764,22.6143,22.3396,22.3586,99300.0],["2024-04-05",22.3302,22.3302,22.0461,22.084,52900.0],["2024-04-08",22.1313,22.2165,21.9987,22.0082,86300.0],["2024-04-09",22.0745,22.1692,21.9608,22.1692,74900.0],["2024-04-10",21.7999,21.9608,21.4779,21.6957,87200.0],["2024-04-11",21.743,22.0082,21.743,21.9608,73900.0],["2024-04-12",21.9514,21.9608,21.5063,21.5063,56400.0],["2024-04-15",21.5347,21.582,21.0896,21.2222,69700.0],["2024-04-16",21.1464,21.2695,21.0517,21.2411,100700.0],["2024-04-17",21.4021,21.5252,21.0423,21.2506,116600.0],["2024-04-18",21.279,21.5347,21.1938,21.279,140100.0],["2024-04-19",21.2032,21.4495,21.2032,21.4021,102300.0],["2024-04-22",21.4305,21.6673,21.2222,21.3074,101400.0],["2024-04-23",21.3169,21.4873,21.2317,21.279,66300.0],["2024-04-24",21.3169,21.3169,21.0139,21.1464,67500.0],["2024-04-25",21.0423,21.0517,20.6256,20.7203,101400.0],["2024-04-26",20.7676,20.8529,20.6351,20.7866,67400.0],["2024-04-29",20.8339,20.9854,20.8244,20.9476,70700.0],["2024-04-30",20.8434,20.9191,20.5403,20.5403,114300.0],["2024-05-01",20.6445,21.0233,20.6066,20.7297,76500.0],["2024-05-02",20.8718,20.9002,20.654,20.796,88600.0],["2024-05-03",20.9286,21.1085,20.8623,20.9665,81600.0],["2024-05-06",21.0233,21.2127,20.9476,21.1275,69600.0],["2024-05-07",21.0896,21.2885,20.9949,21.0233,87600.0],["2024-05-08",20.6729,20.6729,19.1577,20.4172,194600.0],["2024-05-09",20.2278,20.8718,20.2278,20.7013,115700.0],["2024-05-10",20.7297,20.8244,20.6161,20.7297,89500.0],["2024-05-13",20.9097,20.9097,20.5119,20.5782,101000.0],["2024-05-14",20.7392,20.7392,20.351,20.5025,81400.0],["2024-05-15",20.6729,20.6729,20.3983,20.4646,95700.0],["2024-05-16",20.4646,20.6445,20.3888,20.493,114600.0],["2024-05-17",20.5498,20.5498,20.2278,20.3983,108200.0],["2024-05-20",20.4457,20.5782,20.332,20.4457,76300.0],["2024-05-21",20.4457,20.9381,20.2752,20.796,280100.0],["2024-05-22",20.7108,20.7392,20.3509,20.3699,86200.0],["2024-05-23",20.3888,20.7013,20.01,20.2184,97300.0],["2024-05-24",20.3225,20.3888,20.1616,20.3888,90300.0],["2024-05-28",20.4172,20.6729,20.19,20.5972,92800.0],["2024-05-29",20.3983,20.8055,20.3131,20.7203,109900.0],["2024-05-30",20.815,20.976,20.5972,20.8244,86200.0],["2024-05-31",20.8339,21.1464,20.7392,21.1275,127200.0],["2024-06-03",21.2127,21.2601,20.9191,20.9665,82600.0],["2024-06-04",20.8529,21.0801,20.8055,20.9665,88200.0],["2024-06-05",21.0233,21.1938,20.796,21.1748,74700.0],["2024-06-06",21.1086,21.1464,20.8339,21.0044,69900.0],["2024-06-07",20.8529,21.0233,20.7866,20.9097,73800.0],["2024-06-10",20.8434,21.0991,20.7297,21.0801,49900.0],["2024-06-11",21.0896,21.1275,20.8623,21.0991,101800.0],["2024-06-12",21.4873,21.5158,20.796,20.9191,135400.0],["2024-06-13",20.815,20.9286,20.6919,20.7582,80700.0],["2024-06-14",20.5972,20.7013,20.3983,20.6729,67500.0],["2024-06-17",20.6256,20.8339,20.5877,20.8339,142800.0],["2024-06-18",20.8529,20.8529,20.5782,20.5782,58100.0],["2024-06-20",20.5119,20.796,20.4456,20.5309,50600.0],["2024-06-21",20.6356,20.9782,20.5118,20.6165,146400.0],["2024-06-24",20.6261,20.7593,20.4167,20.5404,64000.0],["2024-06-25",20.5214,20.6261,20.35,20.4452,61900.0],["2024-06-26",20.3691,20.7498,20.3405,20.4357,94700.0],["2024-06-27",20.6165,20.6165,20.331,20.5118,46400.0],["2024-06-28",20.4738,20.7784,20.4643,20.6737,345300.0],["2024-07-01",20.7117,20.7593,20.331,20.5118,98200.0],["2024-07-02",20.5499,20.8831,20.5404,20.8545,68300.0],["2024-07-03",20.7022,20.8926,20.4738,20.4738,58700.0],["2024-07-05",20.3881,20.5309,20.1026,20.1597,107500.0],["2024-07-08",20.2168,20.7022,20.2168,20.569,81400.0],["2024-07-09",20.5214,20.588,20.2358,20.2548,97800.0],["2024-07-10",20.3405,20.3405,20.1121,20.3405,76000.0],["2024-07-11",20.6451,21.14,20.588,21.0734,109700.0],["2024-07-12",21.2733,21.5208,21.1876,21.1876,73500.0],["2024-07-15",21.4161,21.9205,21.2828,21.8349,120700.0],["2024-07-16",22.0538,22.9295,22.0538,22.8819,148400.0],["2024-07-17",22.7201,23.2531,22.7201,23.1674,205900.0],["2024-07-18",23.1579,23.4435,22.6725,22.8533,100000.0],["2024-07-19",22.9009,22.9009,22.5868,22.663,53500.0],["2024-07-22",22.6534,23.1294,22.4345,23.0627,101800.0],["2024-07-23",23.0532,23.4911,23.0437,23.4911,113000.0],["2024-07-24",23.3197,23.6719,23.2531,23.453,103600.0],["2024-07-25",23.472,24.243,23.472,23.9003,155700.0],["2024-07-26",24.1193,24.7855,24.1193,24.7665,132400.0],["2024-07-29",24.6523,24.9378,24.4524,24.776,105700.0],["2024-07-30",24.8046,25.6041,24.4429,25.547,156200.0],["2024-07-31",25.5565,26.3465,25.4328,25.9658,233200.0],["2024-08-01",25.9372,26.2513,25.2424,25.6136,297500.0],["2024-08-02",24.8998,25.6231,24.6332,25.3566,96900.0],["2024-08-05",24.5476,24.5476,23.6719,24.0336,145800.0],["2024-08-06",24.0336,24.6142,23.967,24.0526,107000.0],["2024-08-07",24.4429,25.6422,24.005,24.5285,152100.0],["2024-08-08",24.8807,24.8807,24.1859,24.2906,112400.0],["2024-08-09",24.2335,24.3001,24.0431,24.243,155000.0],["2024-08-12",24.3287,24.6237,23.8337,23.9575,127300.0],["2024-08-13",24.1288,24.2525,23.5006,24.1288,162800.0],["2024-08-14",24.1954,24.224,23.8813,24.1573,152500.0],["2024-08-15",24.5476,24.5476,24.1573,24.2811,153500.0],["2024-08-16",24.2906,24.5666,24.2144,24.4048,137500.0],["2024-08-19",24.3191,25.0806,24.3096,24.9759,249500.0],["2024-08-20",25.033,25.2234,24.6808,24.7855,110700.0],["2024-08-21",24.9093,24.9378,24.7189,24.8046,77300.0],["2024-08-22",24.8046,24.8046,24.4524,24.5,59800.0],["2024-08-23",24.5666,25.0425,24.5666,24.7855,132000.0],["2024-08-26",24.7855,25.0425,24.6332,24.7855,127100.0],["2024-08-27",24.6047,24.7855,24.6047,24.6618,65600.0],["2024-08-28",24.6808,25.1377,24.6428,25.1282,181900.0],["2024-08-29",25.2995,25.3662,25.0045,25.271,124200.0],["2024-08-30",25.2519,25.4423,24.9664,25.2234,131300.0],["2024-09-03",25.1853,25.4423,24.7665,24.8236,120500.0],["2024-09-04",24.8807,24.8807,24.4334,24.6523,111100.0],["2024-09-05",24.7665,24.7665,24.3287,24.4619,123600.0],["2024-09-06",24.3858,24.4429,23.8813,24.0146,68300.0],["2024-09-09",24.1002,24.2716,23.9479,24.1097,75800.0],["2024-09-10",24.0526,24.2811,23.9003,24.1193,65800.0],["2024-09-11",23.9575,23.986,23.5482,23.9194,60500.0],["2024-09-12",24.0907,24.0907,23.8623,23.9099,77800.0],["2024-09-13",24.1859,24.4619,23.967,24.3667,182200.0],["2024-09-16",24.519,24.6713,24.3477,24.6142,157000.0],["2024-09-17",24.6332,25.4613,24.6332,25.4518,209000.0],["2024-09-18",25.4709,25.7564,25.2805,25.2995,177300.0],["2024-09-19",25.6517,25.6517,25.0901,25.5851,105000.0],["2024-09-20",25.5564,25.5564,24.8587,24.8683,259300.0],["2024-09-23",25.0403,25.155,24.7536,24.9925,92300.0],["2024-09-24",25.0977,25.0977,24.4286,24.8778,117900.0],["2024-09-25",24.9161,25.0307,24.4669,24.5911,113100.0],["2024-09-26",24.7918,25.069,24.658,24.9161,108600.0],["2024-09-27",25.1072,25.1454,24.7918,24.8205,74100.0],["2024-09-30",24.8205,25.2123,24.8205,25.1072,107000.0],["2024-10-01",25.0021,25.0021,24.6676,24.7727,67500.0],["2024-10-02",24.7631,24.9543,24.6102,24.7058,77600.0],["2024-10-03",24.6867,24.6867,24.2853,24.2948,67300.0],["2024-10-04",24.5338,24.6771,24.3522,24.486,43300.0],["2024-10-07",24.486,24.5911,24.0081,24.1037,64600.0],["2024-10-08",24.2184,24.4095,24.1132,24.3235,51300.0],["2024-10-09",24.3235,24.5433,24.2184,24.3808,64500.0],["2024-10-10",24.161,24.3235,24.1419,24.1993,62100.0],["2024-10-11",24.2088,24.572,24.2088,24.5529,66000.0],["2024-10-14",24.6771,24.9065,24.5433,24.6198,52100.0],["2024-10-15",24.6293,24.8969,24.4669,24.5529,131100.0],["2024-10-16",24.8587,25.1645,24.7727,24.983,105500.0],["2024-10-17",24.9543,25.0594,24.8014,25.0403,63800.0],["2024-10-18",25.0785,25.0785,24.5242,24.5338,54300.0],["2024-10-21",24.5529,24.5815,24.2948,24.3808,104600.0],["2024-10-22",24.3235,24.4095,24.075,24.1993,42900.0],["2024-10-23",24.0941,24.1515,23.8361,23.8934,67900.0],["2024-10-24",23.9316,24.0081,23.5971,23.7692,98500.0],["2024-10-25",23.9221,23.9412,23.4442,23.4825,75800.0],["2024-10-28",23.4825,23.8552,23.4825,23.6067,107100.0],["2024-10-29",23.578,23.7787,23.5494,23.5971,62000.0],["2024-10-30",23.6163,24.0177,23.4538,23.4825,66300.0],["2024-10-31",23.4825,23.5589,23.2148,23.2435,108200.0],["2024-11-01",23.3009,23.5111,22.995,23.1479,89200.0],["2024-11-04",23.1575,23.5685,23.0619,23.2722,102100.0],["2024-11-05",26.3783,27.4105,24.2375,27.3532,338500.0],["2024-11-06",28.2325,29.3889,28.2325,29.3793,265500.0],["2024-11-07",29.4176,29.4176,28.481,28.9302,193600.0],["2024-11-08",28.9588,29.7521,28.9588,29.6852,145000.0],["2024-11-11",30.0197,30.4307,29.8285,30.2013,130000.0],["2024-11-12",30.0101,30.6696,30.0101,30.6027,163000.0],["2024-11-13",30.6505,30.9085,29.8763,29.9623,154600.0],["2024-11-14",29.9432,29.9432,29.1978,29.4462,84000.0],["2024-11-15",29.6278,29.6756,28.6721,28.9779,165300.0],["2024-11-18",28.9493,29.2742,28.8633,29.0257,97300.0],["2024-11-19",28.7199,29.1978,28.5956,29.0448,92200.0],["2024-11-20",29.0353,29.2264,28.6625,29.1978,81700.0],["2024-11-21",29.408,29.4367,29.0926,29.322,72000.0],["2024-11-22",29.4367,29.7808,29.3698,29.5896,63200.0],["2024-11-25",29.8954,30.2873,29.819,29.819,86000.0],["2024-11-26",29.7521,30.1439,29.7521,30.1153,90800.0],["2024-11-27",30.1822,30.3924,29.733,30.0675,65400.0],["2024-11-29",30.2682,30.3733,29.8094,29.9528,54100.0],["2024-12-02",30.0675,30.3733,29.7808,30.1631,80500.0],["2024-12-03",30.1439,30.3446,29.8381,30.2682,79100.0],["2024-12-04",30.2204,30.8225,30.2204,30.6696,81600.0],["2024-12-05",30.746,31.2908,30.4211,30.8034,100900.0],["2024-12-06",30.9276,31.0328,30.6696,30.8894,63900.0],["2024-12-09",30.8703,31.3768,30.66,30.7078,120400.0],["2024-12-10",30.7078,30.8512,30.2395,30.5358,112800.0],["2024-12-11",30.8321,31.157,30.6409,30.7078,143800.0],["2024-12-12",30.7269,30.8512,30.5262,30.5358,67900.0],["2024-12-13",30.4498,30.6314,30.1822,30.5262,91200.0],["2024-12-16",30.5549,30.9563,30.402,30.6887,107600.0],["2024-12-17",30.6409,30.9372,30.5549,30.6218,95500.0],["2024-12-18",30.5931,30.8703,29.2933,29.3698,118900.0],["2024-12-19",29.5227,30.0484,29.0353,29.7139,102000.0],["2024-12-20",29.1767,30.2893,29.1767,29.5508,196200.0],["2024-12-23",29.5028,29.522,29.148,29.1672,60500.0],["2024-12-24",29.1384,29.5316,29.0616,29.522,39300.0],["2024-12-26",29.3782,29.8385,29.3206,29.7714,64300.0],["2024-12-27",29.7234,29.8385,29.1576,29.6084,59000.0],["2024-12-30",29.4069,29.57,28.8219,29.4453,59900.0],["2024-12-31",29.5412,29.6659,29.359,29.4645,64800.0],["2025-01-02",29.5604,29.733,28.8986,29.0425,65600.0],["2025-01-03",29.0808,29.5028,29.0233,29.4357,57100.0],["2025-01-06",29.4357,29.5028,28.8506,28.9082,79700.0],["2025-01-07",28.9561,28.9657,28.0642,28.2176,133800.0],["2025-01-08",28.0642,28.4574,27.6805,28.4478,71200.0],["2025-01-10",28.0258,28.1025,27.5942,27.7956,66100.0],["2025-01-13",27.5366,28.1025,27.4791,28.0258,64300.0],["2025-01-14",28.1313,28.4478,27.9682,28.4478,58800.0],["2025-01-15",28.9178,28.9561,28.2656,28.7739,79600.0],["2025-01-16",28.8219,29.0904,28.4958,28.9082,73700.0],["2025-01-17",29.2247,29.6275,28.7931,28.937,54100.0],["2025-01-21",29.1192,29.4357,28.9466,29.1384,86000.0],["2025-01-22",29.148,29.2535,28.8219,28.9466,79300.0],["2025-01-23",28.7835,29.1576,28.7451,29.1,56100.0],["2025-01-24",29.0616,29.6371,29.0137,29.4549,75800.0],["2025-01-27",29.359,30.0016,29.2055,29.9728,101200.0],["2025-01-28",29.9728,30.2126,29.781,29.8002,59600.0],["2025-01-29",29.733,29.8194,29.1863,29.522,90100.0],["2025-01-30",29.7618,30.0591,29.57,29.6947,67300.0],["2025-01-31",29.6467,29.9824,29.359,29.6179,121100.0],["2025-02-03",29.0808,29.9824,29.0041,29.9345,77500.0],["2025-02-04",29.8865,30.3948,29.8673,30.2989,64800.0],["2025-02-05",30.3469,30.7209,30.251,30.5675,71900.0],["2025-02-06",30.6442,30.7785,30.4332,30.6634,67100.0],["2025-02-07",30.6538,30.9991,30.3373,30.3757,145000.0],["2025-02-10",30.462,30.9128,30.462,30.5771,71400.0],["2025-02-11",30.4812,30.836,30.462,30.7785,104100.0],["2025-02-12",30.6058,30.7785,30.0496,30.0975,94000.0],["2025-02-13",30.2797,30.6442,30.0208,30.5675,126900.0],["2025-02-14",30.5675,30.9703,30.3469,30.6346,122000.0],["2025-02-18",30.9415,30.9511,30.1551,30.3277,152900.0],["2025-02-19",31.0566,32.6296,29.2343,29.522,250100.0],["2025-02-20",29.4741,29.6659,28.6684,29.4357,209100.0],["2025-02-21",29.6084,30.0016,28.7643,28.9466,201900.0],["2025-02-24",29.1384,29.3206,28.6396,28.9753,212800.0],["2025-02-25",28.7739,29.4165,28.6492,28.9561,154800.0],["2025-02-26",28.8315,29.5316,28.7355,29.3302,126400.0],["2025-02-27",29.7234,29.7234,28.726,29.0521,152400.0],["2025-02-28",28.9753,29.148,28.7739,29.1384,202000.0],["2025-03-03",29.1672,29.2535,28.6684,28.8698,163200.0],["2025-03-04",28.5437,28.726,28.256,28.3039,108300.0],["2025-03-05",28.7739,29.1384,28.0833,28.3327,162700.0],["2025-03-06",28.2176,28.4382,27.8148,28.1601,94400.0],["2025-03-07",28.045,28.4382,27.6421,27.9874,160400.0],["2025-03-10",27.6805,28.1984,27.5462,27.6038,155700.0],["2025-03-11",27.623,28.0833,27.4887,27.6134,97300.0],["2025-03-12",27.6805,27.9778,27.0858,27.3064,104300.0],["2025-03-13",27.2681,27.8819,26.6542,27.0091,146900.0],["2025-03-14",27.1722,27.4983,26.8365,27.0379,86900.0],["2025-03-17",26.9612,27.3736,26.9612,27.1626,94100.0],["2025-03-18",27.0762,27.3928,26.9324,27.2009,85500.0],["2025-03-19",27.2777,27.7476,27.0379,27.5942,124200.0],["2025-03-20",27.5654,27.8148,27.3544,27.5462,107600.0],["2025-03-21",27.4017,27.6329,27.1899,27.4788,214400.0],["2025-03-24",27.7677,27.9604,27.4981,27.7966,118300.0],["2025-03-25",27.8544,28.1819,27.7292,27.7581,123700.0],["2025-03-26",27.7677,28.3649,27.7677,27.9411,116600.0],["2025-03-27",28.3264,28.4227,27.9122,28.1723,114900.0],["2025-03-28",28.2397,28.336,27.71,28.0952,150200.0],["2025-03-31",27.9315,28.2879,27.8255,28.1434,232500.0],["2025-04-01",28.0182,28.4323,27.7774,28.1241,97300.0],["2025-04-02",27.8448,28.1434,27.7196,28.1241,93900.0],["2025-04-03",27.3729,27.5173,26.8046,27.1899,115200.0],["2025-04-04",26.5831,26.9587,25.8703,26.1496,172500.0],["2025-04-07",25.4369,26.6505,24.4256,25.5621,249200.0],["2025-04-08",26.1593,27.0935,24.7531,25.0709,163100.0],["2025-04-09",24.8783,26.7275,24.599,25.9089,219300.0],["2025-04-10",25.5043,26.0148,24.782,25.3695,142800.0],["2025-04-11",25.7066,26.6023,25.042,25.2924,120100.0],["2025-04-14",25.8607,26.0437,25.0324,25.3888,139400.0],["2025-04-15",25.3695,25.6199,25.2347,25.2828,94800.0],["2025-04-16",25.1961,25.4465,24.8783,25.0709,87900.0],["2025-04-17",25.0517,25.5043,24.7531,24.9072,93200.0],["2025-04-21",24.676,25.2154,24.2041,24.2811,83800.0],["2025-04-22",24.5123,24.8398,24.1463,24.6953,126400.0],["2025-04-23",25.1191,25.2347,24.4063,24.5797,145400.0],["2025-04-24",24.5219,24.8109,24.3871,24.7049,86200.0],["2025-04-25",24.6182,24.7434,24.0789,24.6375,72400.0],["2025-04-28",24.6086,24.7723,24.1463,24.4063,140300.0],["2025-04-29",24.3293,24.8494,24.1174,24.8205,168400.0],["2025-04-30",24.6279,24.8783,24.0885,24.599,147900.0],["2025-05-01",24.6086,24.9072,24.4641,24.7145,126800.0],["2025-05-02",24.8301,25.3791,24.7916,25.3502,109700.0],["2025-05-05",25.1383,25.774,25.1383,25.6777,145800.0],["2025-05-06",25.4273,25.5525,25.0228,25.0517,195700.0],["2025-05-07",22.3644,24.0789,20.65,23.0579,820200.0],["2025-05-08",23.2602,23.7899,22.7786,23.7514,433000.0],["2025-05-09",23.7032,24.0018,23.4047,23.8573,198100.0],["2025-05-12",23.9537,24.8975,23.9537,24.6568,217500.0],["2025-05-13",24.8301,24.9842,24.4449,24.8109,169100.0],["2025-05-14",24.7338,24.8109,24.4256,24.6953,168100.0],["2025-05-15",24.7049,25.0228,24.233,24.859,212800.0],["2025-05-16",24.8975,25.3213,24.7434,24.8975,172600.0],["2025-05-19",24.6279,24.9361,24.5797,24.9072,188200.0],["2025-05-20",24.8398,24.9842,24.6086,24.6279,182100.0],["2025-05-21",24.3678,24.6182,24.0403,24.0403,215200.0],["2025-05-22",24.0307,24.5219,23.8766,23.8766,186500.0],["2025-05-23",23.3854,23.7418,23.3854,23.6551,155300.0],["2025-05-27",23.8381,24.2811,23.7032,24.2233,182400.0],["2025-05-28",24.1656,24.1656,23.5684,23.6262,165900.0],["2025-05-29",23.6743,24.3389,23.4047,23.7803,97200.0],["2025-05-30",23.7803,23.8188,23.4528,23.6166,211100.0],["2025-06-02",23.5106,23.6069,23.0868,23.135,155700.0],["2025-06-03",23.0868,23.7129,23.0387,23.6551,135700.0],["2025-06-04",23.7418,23.7996,23.4624,23.6262,89800.0],["2025-06-05",23.6069,23.6936,23.3276,23.6454,112600.0],["2025-06-06",23.8284,24.0981,23.7514,24.0789,106200.0],["2025-06-09",24.1078,24.1944,23.944,23.9922,207100.0],["2025-06-10",24.0596,24.2715,23.8766,24.1656,213800.0],["2025-06-11",24.2426,24.31,23.9055,23.9151,128900.0],["2025-06-12",23.9055,23.9055,23.6551,23.7899,107800.0],["2025-06-13",23.6262,23.6262,23.1831,23.212,229300.0],["2025-06-16",23.3565,23.7899,23.3565,23.5106,290200.0],["2025-06-17",23.3083,23.5684,23.1639,23.1928,261200.0],["2025-06-18",23.1928,23.2698,22.769,22.8075,175200.0],["2025-06-20",22.9818,23.0108,22.3332,22.7494,306300.0],["2025-06-23",22.7494,23.3787,22.6623,23.3787,333000.0],["2025-06-24",23.6013,24.7727,23.4174,24.7146,411800.0],["2025-06-25",24.6759,24.7339,24.2983,24.3564,291700.0],["2025-06-26",24.4822,24.4919,24.1337,24.337,238500.0],["2025-06-27",24.4048,24.6468,24.0273,24.3564,251600.0],["2025-06-30",24.5306,24.8017,24.4145,24.6081,246600.0],["2025-07-01",24.6081,25.1405,24.5403,24.6081,121100.0],["2025-07-02",24.6275,24.6855,24.2983,24.3467,125000.0],["2025-07-03",24.4532,24.9953,24.3758,24.8598,160800.0],["2025-07-07",24.8501,25.1115,24.5016,24.6275,193500.0],["2025-07-08",24.7823,25.2567,24.7049,24.9663,191200.0],["2025-07-09",24.9856,25.1889,24.763,25.0921,153100.0],["2025-07-10",25.1212,25.1792,24.4726,24.4726,170500.0],["2025-07-11",24.3274,24.4726,23.8143,23.8724,197800.0],["2025-07-14",23.8336,24.1628,23.6981,23.8336,150300.0],["2025-07-15",23.824,23.9789,23.0302,23.0592,242000.0],["2025-07-16",23.2625,23.9208,23.1076,23.156,146400.0],["2025-07-17",23.127,23.398,22.9914,22.9914,234000.0],["2025-07-18",23.2141,23.3496,22.4493,22.5752,382900.0],["2025-07-21",22.7688,22.9043,22.4493,22.488,248900.0],["2025-07-22",22.4784,22.9624,22.4784,22.5848,162000.0],["2025-07-23",22.5848,22.7881,22.5171,22.7785,132200.0],["2025-07-24",22.7301,22.7785,22.4203,22.4396,99700.0],["2025-07-25",22.4009,22.5945,22.217,22.5268,103800.0],["2025-07-28",22.5558,22.5945,22.3525,22.4687,86800.0],["2025-07-29",22.6139,22.6333,22.1299,22.2654,197800.0],["2025-07-30",22.4203,22.5558,22.1783,22.3525,225700.0],["2025-07-31",22.2847,22.8946,21.9653,22.6429,402500.0],["2025-08-01",22.4009,22.4009,22.0427,22.2654,390700.0],["2025-08-04",22.2847,22.9624,22.2267,22.5364,398900.0],["2025-08-05",22.459,22.5364,21.9556,22.0524,338800.0],["2025-08-06",19.1676,20.6971,18.7707,20.0582,1140800.0],["2025-08-07",20.368,20.5326,19.9614,20.2131,437400.0],["2025-08-08",20.2325,20.3873,19.8936,20.0195,446200.0],["2025-08-11",20.1066,20.2518,19.6032,19.8162,350000.0],["2025-08-12",19.942,20.5519,19.5645,20.2809,388000.0],["2025-08-13",20.2712,20.7165,20.1744,20.5616,306500.0],["2025-08-14",20.3777,20.3777,19.5935,19.6807,275000.0],["2025-08-15",19.7775,19.8356,19.3709,19.6226,462700.0],["2025-08-18",19.6226,19.8936,19.429,19.8356,356900.0],["2025-08-19",19.8936,20.155,19.7291,19.8065,245000.0],["2025-08-20",19.8259,19.9614,19.429,19.4871,360100.0],["2025-08-21",19.3806,19.7581,19.2934,19.3515,358900.0],["2025-08-22",19.5258,20.4551,19.5258,20.4164,284800.0],["2025-08-25",20.4261,20.4261,20.0195,20.2228,242300.0],["2025-08-26",20.1937,20.397,20.0873,20.2518,321900.0],["2025-08-27",20.2518,20.368,19.8549,20.0098,252500.0],["2025-08-28",20.126,20.2809,19.7968,19.9904,189700.0],["2025-08-29",20.0098,20.2325,19.8356,20.155,206300.0],["2025-09-02",19.9324,20.1163,19.6516,19.9324,285500.0],["2025-09-03",19.8162,19.942,19.5839,19.7194,200700.0],["2025-09-04",19.7678,20.126,19.5935,20.0969,196000.0],["2025-09-05",20.0679,20.397,19.884,20.2712,154200.0],["2025-09-08",20.2712,20.3486,20.0195,20.3196,169200.0],["2025-09-09",20.3486,20.4938,20.0001,20.2615,145500.0],["2025-09-10",20.3002,20.3002,19.7194,19.7968,366500.0],["2025-09-11",20.126,20.6487,19.671,20.5906,190200.0],["2025-09-12",20.4648,20.5326,20.0873,20.2421,461000.0],["2025-09-15",19.9324,20.3777,19.9324,20.0582,197100.0],["2025-09-16",20.0195,20.155,19.884,20.0582,197700.0],["2025-09-17",20.0485,20.368,19.6613,19.7,234300.0],["2025-09-18",19.7484,20.2034,19.6516,20.0292,297800.0],["2025-09-19",20.0876,20.146,19.2599,19.2989,640600.0],["2025-09-22",19.1918,19.3281,19.0652,19.2502,194000.0],["2025-09-23",19.2502,19.4255,19.0068,19.0749,150700.0],["2025-09-24",19.0652,19.2307,18.9678,19.1528,153300.0],["2025-09-25",19.0555,19.0555,18.6465,18.7633,231600.0],["2025-09-26",18.812,19.0165,18.6465,18.7828,215000.0],["2025-09-29",18.8023,18.8802,18.442,18.5394,252600.0],["2025-09-30",18.5394,18.5881,18.3447,18.5102,216900.0],["2025-10-01",18.442,18.5491,18.2473,18.5199,187200.0],["2025-10-02",18.4907,18.5783,18.3544,18.4907,172600.0],["2025-10-03",18.4907,18.9776,18.4712,18.5783,155900.0],["2025-10-06",18.6368,18.7731,18.4907,18.7049,153100.0],["2025-10-07",18.7244,18.7926,18.5102,18.666,154300.0],["2025-10-08",18.7439,18.7633,18.4907,18.627,121300.0],["2025-10-09",18.6368,18.6368,18.3349,18.5881,163400.0],["2025-10-10",18.6757,18.7536,17.9454,17.9746,187000.0],["2025-10-13",18.1207,18.3933,17.8967,18.3641,189000.0],["2025-10-14",18.2181,18.627,18.1499,18.5686,152100.0],["2025-10-15",18.6855,18.9678,18.5004,18.7049,178900.0],["2025-10-16",18.6855,18.8412,18.2473,18.3836,236500.0],["2025-10-17",18.3836,18.4518,18.0525,18.1207,229400.0],["2025-10-20",18.3447,18.5394,18.1499,18.3154,217200.0],["2025-10-21",18.2181,18.7147,18.2083,18.666,255900.0],["2025-10-22",18.666,18.7439,18.4031,18.4518,189400.0],["2025-10-23",18.4518,18.5394,18.1304,18.2278,421400.0],["2025-10-24",18.442,18.5686,18.2375,18.4323,162200.0],["2025-10-27",18.442,18.5589,18.0233,18.0623,192000.0],["2025-10-28",18.111,18.1889,17.9357,17.9454,256000.0],["2025-10-29",17.9357,17.9844,17.1957,17.3709,239000.0],["2025-10-30",17.3515,17.7994,17.3028,17.5657,186100.0],["2025-10-31",17.4975,17.7604,17.4294,17.6338,213400.0],["2025-11-03",17.6144,17.6631,17.332,17.5267,248500.0],["2025-11-04",17.4099,17.6825,17.0691,17.1957,421000.0],["2025-11-05",18.4226,18.666,18.1889,18.442,1281100.0],["2025-11-06",18.5491,18.7439,18.1694,18.2765,601800.0],["2025-11-07",18.2181,18.2765,17.9552,18.0818,349800.0],["2025-11-10",18.257,18.257,17.8383,17.9454,240300.0],["2025-11-11",17.9649,18.2083,17.9162,18.0818,260300.0],["2025-11-12",18.111,18.2181,17.9649,18.0525,219600.0],["2025-11-13",17.9746,18.111,17.7896,17.8383,404000.0],["2025-11-14",17.7215,17.9746,17.6241,17.9649,377500.0],["2025-11-17",17.9065,17.9746,17.7604,17.7799,351500.0],["2025-11-18",17.7702,17.8481,17.6241,17.6436,352800.0],["2025-11-19",17.6728,17.7312,17.3028,17.3028,292700.0],["2025-11-20",17.5267,17.6338,17.1567,17.1859,308200.0],["2025-11-21",17.2054,17.8675,17.1373,17.6825,329900.0],["2025-11-24",17.6825,17.9357,17.517,17.9357,325700.0],["2025-11-25",18.0331,18.3544,18.0136,18.1596,347600.0],["2025-11-26",18.0818,18.1304,17.8578,17.9162,282400.0],["2025-11-28",17.926,18.0039,17.8481,17.9844,223600.0],["2025-12-01",17.9065,18.4128,17.8189,18.1986,461800.0],["2025-12-02",18.3447,18.3447,18.1304,18.3154,435200.0],["2025-12-03",18.3544,18.7439,18.2181,18.666,436200.0],["2025-12-04",18.5783,18.8023,18.4323,18.6173,530000.0],["2025-12-05",18.4323,18.9776,18.2862,18.9191,395900.0],["2025-12-08",18.9873,19.2113,18.4518,18.481,482700.0],["2025-12-09",18.5686,19.1918,18.4907,19.1431,246500.0],["2025-12-10",19.1236,19.6299,19.1236,19.5813,577200.0],["2025-12-11",19.6592,19.8734,19.3184,19.3573,751000.0],["2025-12-12",19.4449,19.5131,19.1431,19.4547,530800.0],["2025-12-15",19.5715,19.5715,19.0847,19.3378,307200.0],["2025-12-16",19.3378,20.1071,19.3086,20.0097,739200.0],["2025-12-17",20.0097,20.1363,19.6007,19.6397,224800.0],["2025-12-18",19.8636,19.8734,19.4157,19.4839,236200.0],["2025-12-19",19.3963,19.4936,19.3086,19.4157,343100.0],["2025-12-22",19.3768,19.6397,19.3378,19.4157,410800.0],["2025-12-23",19.3374,19.6117,19.2492,19.4647,305000.0],["2025-12-24",19.6019,19.6704,19.4549,19.6312,216400.0],["2025-12-26",19.5823,19.6802,19.3863,19.5627,308000.0],["2025-12-29",19.5823,19.6508,19.4353,19.5431,138100.0],["2025-12-30",19.5235,19.5921,19.3374,19.4157,120600.0],["2025-12-31",19.3961,19.3961,19.1414,19.2296,150500.0],["2026-01-02",19.3765,19.3765,19.0141,19.1512,348000.0],["2026-01-05",19.161,19.7488,19.0533,19.4353,236100.0],["2026-01-06",19.3863,19.6704,19.2982,19.6019,172000.0],["2026-01-07",19.6606,19.739,19.3178,19.5235,128100.0],["2026-01-08",19.4059,19.8957,19.3668,19.8664,168200.0],["2026-01-09",19.8761,20.0819,19.6606,19.8664,140100.0],["2026-01-12",19.7586,20.219,19.69,20.1602,159400.0],["2026-01-13",20.219,20.219,19.837,19.8859,178000.0],["2026-01-14",19.8957,20.1308,19.7586,20.0427,197600.0],["2026-01-15",19.9937,20.1798,19.9153,19.9741,322600.0],["2026-01-16",19.9643,19.9741,19.7782,19.9251,147200.0],["2026-01-20",19.6117,19.7684,19.2982,19.3374,269300.0],["2026-01-21",19.3863,19.6998,19.1023,19.259,178400.0],["2026-01-22",19.2982,19.9839,19.2982,19.4745,194700.0],["2026-01-23",19.4157,19.4647,19.1023,19.2492,163600.0],["2026-01-26",19.21,19.2786,18.9357,19.1121,134100.0],["2026-01-27",19.0435,19.0435,18.7692,18.8476,103500.0],["2026-01-28",18.8182,18.8672,18.2402,18.25,151400.0],["2026-01-29",18.3088,18.3676,17.9169,18.152,137900.0],["2026-01-30",17.9561,18.1325,17.8092,17.8778,411000.0],["2026-02-02",17.9365,18.4851,17.9365,18.3186,180800.0],["2026-02-03",18.1912,18.1912,16.5553,16.6924,232500.0],["2026-02-04",16.7806,16.9765,16.1145,16.1439,200900.0],["2026-02-05",16.1439,16.3202,15.6051,15.703,276400.0],["2026-02-06",15.7422,15.899,15.5659,15.8402,225100.0],["2026-02-09",15.7716,15.7716,15.2622,15.3014,184000.0],["2026-02-10",15.2916,15.4385,14.9683,14.9977,173100.0],["2026-02-11",15.0369,15.2132,13.9202,14.0867,337400.0],["2026-02-12",14.2042,14.2042,13.3324,13.5185,318500.0],["2026-02-13",13.5871,13.8516,13.4597,13.6459,250900.0],["2026-02-17",13.7438,13.7634,13.2638,13.5479,393800.0],["2026-02-18",14.694,14.9389,13.5871,14.9096,607300.0],["2026-02-19",14.5275,14.6451,13.7732,14.2238,660700.0],["2026-02-20",14.0769,14.214,13.5773,13.6753,578700.0],["2026-02-23",13.6067,13.6067,12.4997,12.7152,434900.0],["2026-02-24",12.6565,13.2148,12.6565,12.8818,440600.0],["2026-02-25",12.9797,13.2932,12.6467,13.2246,434700.0],["2026-02-26",13.2442,13.7438,13.2442,13.7046,406000.0],["2026-02-27",13.5675,13.5675,13.1561,13.3814,292700.0],["2026-03-02",13.1071,13.4989,13.0385,13.4499,367800.0],["2026-03-03",13.2638,13.8026,13.254,13.5969,381500.0],["2026-03-04",13.6851,13.8516,13.4695,13.8026,228700.0],["2026-03-05",13.8026,14.1259,13.8026,14.0377,234100.0],["2026-03-06",13.7536,13.9593,13.5087,13.9202,241100.0],["2026-03-09",13.9202,14.5667,13.7144,14.4296,436300.0],["2026-03-10",14.263,14.361,13.6557,13.7928,485500.0],["2026-03-11",13.7242,14.1455,13.4597,14.0181,417800.0],["2026-03-12",13.8614,14.2924,13.7242,13.8222,318900.0],["2026-03-13",13.9202,13.9202,13.2638,13.5675,410900.0],["2026-03-16",13.6851,13.6851,13.303,13.352,331400.0],["2026-03-17",13.4206,13.7144,13.2834,13.303,296000.0],["2026-03-18",13.2638,13.2638,12.921,12.9797,537300.0],["2026-03-19",12.921,13.3128,12.6467,13.1169,406200.0],["2026-03-20",13.1861,13.3739,12.8698,13.0279,506200.0],["2026-03-23",13.2256,13.4727,13.018,13.275,280200.0],["2026-03-24",13.1663,13.1663,12.5831,12.593,262700.0],["2026-03-25",12.6918,12.8302,12.1778,12.4151,298500.0],["2026-03-26",12.3459,12.9587,12.3459,12.593,315400.0],["2026-03-27",12.4052,12.5139,12.0493,12.2372,257700.0],["2026-03-30",12.2767,12.7215,12.2075,12.7017,356200.0],["2026-03-31",12.9291,12.939,12.6424,12.8599,255600.0],["2026-04-01",13.018,13.018,12.4744,12.761,187500.0],["2026-04-02",12.5238,13.1663,12.4151,13.1564,307900.0],["2026-04-06",13.1762,13.3146,13.0279,13.1861,232900.0],["2026-04-07",13.1367,13.2849,12.9785,13.0378,161300.0],["2026-04-08",13.5419,13.5419,12.8797,12.9587,153500.0],["2026-04-09",12.8994,12.9291,12.4546,12.7215,219100.0],["2026-04-10",12.7215,12.7413,12.2767,12.2965,187000.0],["2026-04-13",12.2569,12.9093,12.168,12.761,377300.0],["2026-04-14",12.761,13.2553,12.761,13.1762,316600.0],["2026-04-15",13.1861,13.6309,13.1861,13.532,202700.0],["2026-04-16",13.532,13.6902,13.3245,13.3442,256800.0],["2026-04-17",13.5518,13.8582,13.5518,13.7989,283500.0],["2026-04-20",13.7594,14.0362,13.7396,13.9768,224600.0],["2026-04-21",14.0658,14.2932,13.7792,13.789,187700.0],["2026-04-22",13.7495,13.8483,13.5913,13.6902,235700.0],["2026-04-23",13.7594,13.789,12.3459,12.4645,247500.0],["2026-04-24",12.3953,12.9192,12.168,12.8302,296800.0],["2026-04-27",12.8302,13.0477,12.7017,12.7116,184200.0],["2026-04-28",12.6523,13.1861,12.6523,12.9884,171700.0],["2026-04-29",12.8599,12.9983,12.7116,12.9192,206400.0],["2026-04-30",12.8105,12.9192,12.6424,12.761,203300.0],["2026-05-01",12.8895,13.3343,12.7808,13.3343,235600.0],["2026-05-04",13.275,13.7792,13.275,13.5419,270000.0],["2026-05-05",13.6012,13.9768,13.364,13.7297,341900.0],["2026-05-06",10.5172,10.962,9.3706,10.0922,1378000.0],["2026-05-07",10.1416,11.4662,10.1317,11.2783,731300.0],["2026-05-08",11.1795,11.1795,10.4283,10.6161,402800.0],["2026-05-11",10.5073,10.5667,10.0823,10.2503,786100.0],["2026-05-12",10.2899,10.4283,9.8846,10.1218,679200.0],["2026-05-13",10.0329,10.0527,9.0543,9.1136,587300.0],["2026-05-14",9.2125,9.598,9.1828,9.4695,556300.0],["2026-05-15",9.3311,9.6078,9.3113,9.3508,451500.0],["2026-05-18",9.3113,9.5881,9.2421,9.3311,426500.0],["2026-05-19",9.252,9.8451,9.163,9.5189,498900.0],["2026-05-20",9.4299,9.9439,9.3014,9.9242,586500.0],["2026-05-21",9.8846,10.537,9.6276,10.5172,464600.0],["2026-05-22",10.5469,11.0708,10.3393,10.9818,391400.0],["2026-05-26",11.0016,11.0708,10.7248,10.9324,497300.0],["2026-05-27",10.9324,11.0708,10.6754,11.0609,251400.0],["2026-05-28",11.051,11.3475,10.883,11.2388,333400.0],["2026-05-29",11.2586,11.5452,11.0213,11.397,1083300.0],["2026-06-01",11.5353,12.0592,11.3871,11.9208,350500.0],["2026-06-02",11.8615,11.8714,11.2586,11.4068,324300.0],["2026-06-03",11.3377,11.3377,10.6754,10.8731,350100.0],["2026-06-04",11.0213,11.308,10.8928,10.9423,198800.0],["2026-06-05",10.9423,10.9423,10.4579,10.8039,304900.0],["2026-06-08",10.7643,11.0016,10.5963,10.7841,218500.0],["2026-06-09",10.7643,11.1202,10.7149,10.8731,182400.0],["2026-06-10",10.8731,11.1795,10.7841,10.794,263200.0],["2026-06-11",10.8434,10.8434,10.4283,10.6457,225400.0],["2026-06-12",10.7248,11.0609,10.4283,10.8731,186300.0],["2026-06-15",10.9423,10.9522,10.4777,10.5172,557700.0],["2026-06-16",10.5864,10.883,10.4579,10.6358,232000.0],["2026-06-17",10.5963,10.8138,10.3294,10.4678,436000.0],["2026-06-18",10.4579,10.6161,9.8945,10.28,702700.0],["2026-06-22",10.19,10.34,9.95,10.25,333300.0],["2026-06-23",10.26,10.77,10.07,10.49,310000.0],["2026-06-24",10.49,10.76,10.45,10.54,273900.0],["2026-06-25",10.48,10.58,10.13,10.48,274000.0],["2026-06-26",10.5,11.4,10.48,11.29,715000.0],["2026-06-29",11.45,11.58,10.98,10.99,306400.0],["2026-06-30",10.92,11.04,10.7,10.77,196700.0],["2026-07-01",10.82,11.29,10.82,11.01,206900.0],["2026-07-02",11.01,11.25,10.8,10.84,221200.0],["2026-07-06",10.74,11.5,10.7,10.89,310900.0],["2026-07-07",11.06,11.3,10.73,10.74,293600.0],["2026-07-08",10.68,10.68,10.04,10.06,269800.0],["2026-07-09",9.99,10.14,9.73,9.93,440300.0],["2026-07-10",10.07,10.15,9.7,10.08,571317.0],["2026-07-13",10.23,10.765,10.23,10.61,514904.127365],["2026-07-14",10.39,10.4,9.755,9.81,396305.542788],["2026-07-15",9.84,10.62,9.84,10.15,365629.91484],["2026-07-16",10.27,10.49,10.01,10.38,581928.776526],["2026-07-17",10.36,10.635,10.24,10.34,220999.23043],["2026-07-24",9.41,9.86,9.325,9.71,322021.921428],["2026-07-27",9.91,10.27,9.8623,10.13,264307.969176],["2026-07-28",10.25,10.82,10.18,10.57,263818.119964],["2026-07-29",10.58,11.34,10.54,11.17,1120716.663595],["2026-07-30",11.08,11.08,10.37,10.67,447117.407878],["2026-07-31",10.78,10.92,10.52,10.72,327723.67969],["2026-08-03",10.91,11.34,10.825,11.31,306161.40825],["2026-08-04",11.14,11.5,11.13,11.29,382550.123133],["2026-08-05",10.645,11.51,10.07,11.51,658160.880593],["2026-08-06",11.37,11.37,10.66,11.12,549019.194833],["2026-08-07",11.18,11.69,11.18,11.53,481086.691494],["2026-08-10",11.51,11.51,11.2787,11.405,66535.923514],["2026-08-11",11.15,11.47,11.07,11.46,380352.748969]]}