{"t":"HR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-27",1.3356,1.3412,1.3356,1.3356,1395500.0],["1993-05-28",1.3356,1.3467,1.3356,1.3467,118700.0],["1993-06-01",1.3467,1.3522,1.3412,1.3467,122200.0],["1993-06-02",1.3522,1.3522,1.3412,1.3412,116300.0],["1993-06-03",1.3467,1.3467,1.3356,1.3356,51800.0],["1993-06-04",1.3356,1.3522,1.3356,1.3412,48000.0],["1993-06-07",1.3412,1.3467,1.3356,1.3412,32700.0],["1993-06-08",1.3356,1.3412,1.3356,1.3412,42000.0],["1993-06-09",1.3412,1.3412,1.3356,1.3356,29200.0],["1993-06-10",1.3356,1.3412,1.3356,1.3356,45300.0],["1993-06-11",1.3356,1.3412,1.3356,1.3356,24500.0],["1993-06-14",1.3356,1.3412,1.3356,1.3412,11900.0],["1993-06-15",1.3356,1.3412,1.3356,1.3356,7200.0],["1993-06-16",1.3356,1.3356,1.3135,1.3135,57900.0],["1993-06-17",1.2776,1.2776,1.2084,1.2665,89200.0],["1993-06-18",1.2831,1.2831,1.2665,1.2665,25000.0],["1993-06-21",1.272,1.2776,1.2665,1.2665,44300.0],["1993-06-22",1.2776,1.2776,1.2665,1.2776,11000.0],["1993-06-23",1.3135,1.3246,1.2831,1.3135,194900.0],["1993-06-24",1.2831,1.319,1.2776,1.3135,38900.0],["1993-06-25",1.3135,1.3246,1.3135,1.3135,23100.0],["1993-06-28",1.319,1.3246,1.3135,1.319,34800.0],["1993-06-29",1.3135,1.3301,1.3135,1.3135,42000.0],["1993-06-30",1.319,1.3246,1.2776,1.3246,41300.0],["1993-07-01",1.3246,1.3467,1.3246,1.3412,122300.0],["1993-07-02",1.3412,1.3467,1.3356,1.3467,45300.0],["1993-07-06",1.3467,1.3522,1.3467,1.3467,95600.0],["1993-07-07",1.3522,1.3826,1.3467,1.3826,60500.0],["1993-07-08",1.3826,1.4048,1.3826,1.4048,112300.0],["1993-07-09",1.4048,1.4048,1.3937,1.4048,34000.0],["1993-07-12",1.4048,1.4048,1.3937,1.4048,68700.0],["1993-07-13",1.4048,1.4103,1.4048,1.4048,83100.0],["1993-07-14",1.4048,1.4213,1.4048,1.4158,112700.0],["1993-07-15",1.4213,1.4213,1.4158,1.4158,30500.0],["1993-07-16",1.4213,1.4518,1.4103,1.4213,36900.0],["1993-07-19",1.4213,1.4573,1.4158,1.4518,34100.0],["1993-07-20",1.4573,1.4573,1.4213,1.4213,11400.0],["1993-07-21",1.4213,1.4213,1.4048,1.4103,43700.0],["1993-07-22",1.4103,1.4103,1.3826,1.3992,50500.0],["1993-07-23",1.3992,1.3992,1.3882,1.3882,7700.0],["1993-07-26",1.3882,1.3882,1.3467,1.3826,56900.0],["1993-07-27",1.3826,1.3937,1.3826,1.3937,9200.0],["1993-07-28",1.3937,1.3937,1.3826,1.3826,146100.0],["1993-07-29",1.3826,1.3937,1.3826,1.3937,22500.0],["1993-07-30",1.3937,1.3937,1.3937,1.3937,500.0],["1993-08-02",1.3882,1.4048,1.3882,1.4048,15500.0],["1993-08-03",1.4048,1.4048,1.3937,1.3937,9200.0],["1993-08-04",1.3882,1.3992,1.3882,1.3992,9200.0],["1993-08-05",1.4048,1.4103,1.3937,1.3937,11800.0],["1993-08-06",1.3992,1.4048,1.3992,1.3992,10000.0],["1993-08-09",1.4048,1.4103,1.3826,1.3826,13200.0],["1993-08-10",1.3882,1.3882,1.3412,1.3467,29700.0],["1993-08-11",1.3826,1.3882,1.3412,1.3826,12600.0],["1993-08-12",1.3882,1.3882,1.3522,1.3826,24200.0],["1993-08-13",1.3826,1.3882,1.3467,1.3522,7700.0],["1993-08-16",1.3522,1.3522,1.3412,1.3467,6600.0],["1993-08-17",1.3467,1.3467,1.3412,1.3467,3900.0],["1993-08-18",1.3522,1.3826,1.3467,1.3826,20300.0],["1993-08-19",1.3826,1.4048,1.3826,1.4048,44700.0],["1993-08-20",1.4103,1.4573,1.4103,1.4573,23800.0],["1993-08-23",1.4518,1.4518,1.4103,1.4213,30600.0],["1993-08-24",1.4573,1.4573,1.4103,1.4573,12700.0],["1993-08-25",1.4739,1.4739,1.4103,1.4213,32500.0],["1993-08-26",1.4213,1.4628,1.4158,1.4518,17400.0],["1993-08-27",1.4628,1.4849,1.4628,1.4794,26100.0],["1993-08-30",1.4849,1.532,1.4849,1.5209,27000.0],["1993-08-31",1.532,1.5375,1.5209,1.5375,32100.0],["1993-09-01",1.5209,1.543,1.4905,1.543,10100.0],["1993-09-02",1.543,1.5596,1.532,1.5541,24400.0],["1993-09-03",1.543,1.543,1.5375,1.543,19800.0],["1993-09-07",1.543,1.543,1.532,1.543,18500.0],["1993-09-08",1.543,1.543,1.5264,1.532,25100.0],["1993-09-09",1.5375,1.543,1.532,1.543,37800.0],["1993-09-10",1.543,1.5541,1.543,1.5485,14100.0],["1993-09-13",1.5541,1.5541,1.543,1.5541,7800.0],["1993-09-14",1.5541,1.5541,1.543,1.5541,14700.0],["1993-09-15",1.5596,1.5596,1.532,1.532,51100.0],["1993-09-16",1.5375,1.5541,1.532,1.5541,7400.0],["1993-09-17",1.5596,1.5596,1.543,1.5596,12500.0],["1993-09-20",1.5596,1.6011,1.5541,1.5956,14500.0],["1993-09-21",1.6011,1.6122,1.5485,1.5485,12600.0],["1993-09-22",1.5485,1.5485,1.5375,1.543,8900.0],["1993-09-23",1.5485,1.5541,1.543,1.543,12000.0],["1993-09-24",1.5541,1.5596,1.543,1.5541,6300.0],["1993-09-27",1.5541,1.5596,1.5541,1.5596,2600.0],["1993-09-28",1.5596,1.5596,1.5485,1.5541,8000.0],["1993-09-29",1.5485,1.5596,1.5485,1.5596,2100.0],["1993-09-30",1.59,1.6066,1.5596,1.6066,5300.0],["1993-10-01",1.6011,1.6011,1.5541,1.5541,6300.0],["1993-10-04",1.5541,1.59,1.543,1.543,5300.0],["1993-10-05",1.5485,1.5485,1.4905,1.5209,6100.0],["1993-10-06",1.532,1.543,1.532,1.543,4300.0],["1993-10-07",1.532,1.532,1.4905,1.532,7300.0],["1993-10-08",1.532,1.532,1.5209,1.5264,7400.0],["1993-10-11",1.5264,1.5375,1.5264,1.532,12000.0],["1993-10-12",1.532,1.543,1.532,1.5375,6200.0],["1993-10-13",1.543,1.543,1.532,1.532,6200.0],["1993-10-14",1.532,1.532,1.5209,1.532,10400.0],["1993-10-15",1.532,1.532,1.5264,1.532,13900.0],["1993-10-18",1.532,1.5375,1.5209,1.5264,19300.0],["1993-10-19",1.5264,1.532,1.5209,1.532,13100.0],["1993-10-20",1.5375,1.5541,1.532,1.5541,7600.0],["1993-10-21",1.5596,1.5956,1.5596,1.59,24100.0],["1993-10-22",1.59,1.59,1.5541,1.59,8000.0],["1993-10-25",1.5956,1.6121,1.5956,1.5956,12900.0],["1993-10-26",1.5776,1.5832,1.572,1.572,35400.0],["1993-10-27",1.5776,1.6255,1.5776,1.5889,55600.0],["1993-10-28",1.5889,1.6311,1.5889,1.6199,4300.0],["1993-10-29",1.5889,1.6199,1.5832,1.6199,13700.0],["1993-11-01",1.6199,1.6199,1.5832,1.5832,4900.0],["1993-11-02",1.5832,1.5832,1.5551,1.5663,21300.0],["1993-11-03",1.5663,1.572,1.5663,1.5663,4300.0],["1993-11-04",1.5663,1.5832,1.5551,1.5663,14700.0],["1993-11-05",1.572,1.5832,1.5494,1.572,11800.0],["1993-11-08",1.5776,1.5776,1.5663,1.5663,8600.0],["1993-11-09",1.572,1.5889,1.5663,1.5889,10900.0],["1993-11-10",1.6199,1.6199,1.5607,1.572,17900.0],["1993-11-11",1.5776,1.5889,1.5776,1.5776,5200.0],["1993-11-12",1.5832,1.5832,1.5663,1.5663,15900.0],["1993-11-15",1.5776,1.5776,1.5663,1.572,9900.0],["1993-11-16",1.572,1.572,1.5663,1.572,4400.0],["1993-11-17",1.5607,1.5663,1.5551,1.5607,21600.0],["1993-11-18",1.5551,1.5889,1.5551,1.5832,43600.0],["1993-11-19",1.5889,1.6199,1.5832,1.5889,7200.0],["1993-11-22",1.6199,1.6199,1.5607,1.5607,6500.0],["1993-11-23",1.5551,1.5663,1.5494,1.5663,10600.0],["1993-11-24",1.5551,1.5663,1.5494,1.5663,8100.0],["1993-11-26",1.5607,1.5607,1.5551,1.5607,1100.0],["1993-11-29",1.5607,1.5607,1.5494,1.5551,4900.0],["1993-11-30",1.5607,1.5607,1.5184,1.5494,4100.0],["1993-12-01",1.5607,1.5607,1.5551,1.5607,6800.0],["1993-12-02",1.5551,1.5607,1.5551,1.5551,3300.0],["1993-12-03",1.5494,1.5551,1.5494,1.5551,3100.0],["1993-12-06",1.5184,1.5184,1.5072,1.5184,6600.0],["1993-12-07",1.5072,1.5072,1.4846,1.4846,10600.0],["1993-12-08",1.4903,1.4959,1.4903,1.4959,9800.0],["1993-12-09",1.4959,1.4959,1.479,1.4846,10800.0],["1993-12-10",1.479,1.479,1.448,1.448,4500.0],["1993-12-13",1.4424,1.4424,1.4367,1.4367,1500.0],["1993-12-14",1.4367,1.4367,1.4086,1.4086,19000.0],["1993-12-15",1.4142,1.4142,1.3607,1.3607,10000.0],["1993-12-16",1.3607,1.3663,1.3607,1.3663,6300.0],["1993-12-17",1.3719,1.4198,1.3663,1.4142,19400.0],["1993-12-20",1.4142,1.4198,1.4142,1.4142,3100.0],["1993-12-21",1.4142,1.4198,1.4142,1.4198,4600.0],["1993-12-22",1.4255,1.4367,1.4255,1.4311,3500.0],["1993-12-23",1.4311,1.4311,1.4198,1.4311,3100.0],["1993-12-27",1.4255,1.4367,1.4255,1.4367,3700.0],["1993-12-28",1.4367,1.4367,1.4255,1.4311,3900.0],["1993-12-29",1.4311,1.4846,1.4255,1.4846,12700.0],["1993-12-30",1.4903,1.5072,1.4903,1.5072,3100.0],["1993-12-31",1.5072,1.572,1.5072,1.572,15400.0],["1994-01-03",1.572,1.572,1.5128,1.5663,33900.0],["1994-01-04",1.5663,1.572,1.5184,1.5607,26600.0],["1994-01-05",1.5607,1.5607,1.5494,1.5494,7300.0],["1994-01-06",1.5128,1.5128,1.479,1.5072,32000.0],["1994-01-07",1.5072,1.5494,1.5072,1.5184,4000.0],["1994-01-10",1.5072,1.5072,1.4959,1.5015,20300.0],["1994-01-11",1.4959,1.5015,1.4903,1.5015,6000.0],["1994-01-12",1.5015,1.5015,1.4903,1.5015,6500.0],["1994-01-13",1.5015,1.5072,1.4959,1.5015,3100.0],["1994-01-14",1.5015,1.5015,1.4903,1.4959,5200.0],["1994-01-17",1.4903,1.5072,1.4903,1.5015,9700.0],["1994-01-18",1.5072,1.5072,1.5015,1.5072,4000.0],["1994-01-19",1.5072,1.5128,1.4903,1.4903,2900.0],["1994-01-20",1.4959,1.5015,1.4903,1.5015,3200.0],["1994-01-21",1.5015,1.5072,1.4903,1.4903,5200.0],["1994-01-24",1.4903,1.5015,1.4903,1.5015,17900.0],["1994-01-25",1.4959,1.5184,1.4959,1.5184,6300.0],["1994-01-26",1.5321,1.5493,1.5321,1.5436,34400.0],["1994-01-27",1.5378,1.5493,1.5263,1.5493,15700.0],["1994-01-28",1.5378,1.581,1.5378,1.5493,11600.0],["1994-01-31",1.5493,1.5867,1.5378,1.5867,18600.0],["1994-02-01",1.581,1.581,1.5206,1.5206,15100.0],["1994-02-02",1.5321,1.5493,1.5321,1.5378,9200.0],["1994-02-03",1.5321,1.5378,1.5263,1.5378,5800.0],["1994-02-04",1.5436,1.5493,1.5378,1.5436,13700.0],["1994-02-07",1.5436,1.5436,1.5378,1.5378,15100.0],["1994-02-08",1.5321,1.5378,1.5321,1.5378,4500.0],["1994-02-09",1.5378,1.5378,1.5206,1.5263,6900.0],["1994-02-10",1.5206,1.5263,1.5206,1.5206,1653900.0],["1994-02-11",1.5263,1.5263,1.5206,1.5206,303600.0],["1994-02-14",1.5206,1.5263,1.5206,1.5206,105700.0],["1994-02-15",1.5263,1.5263,1.5206,1.5263,95500.0],["1994-02-16",1.5263,1.5263,1.466,1.466,128200.0],["1994-02-17",1.4717,1.5206,1.4717,1.5148,53200.0],["1994-02-18",1.5091,1.5148,1.4775,1.4775,23100.0],["1994-02-22",1.4717,1.4775,1.4717,1.4775,17400.0],["1994-02-23",1.4775,1.4775,1.466,1.4775,42300.0],["1994-02-24",1.4717,1.4717,1.4372,1.443,42600.0],["1994-02-25",1.443,1.466,1.3999,1.466,44300.0],["1994-02-28",1.466,1.5091,1.443,1.5091,76300.0],["1994-03-01",1.4717,1.4717,1.4545,1.466,34600.0],["1994-03-02",1.4545,1.4602,1.443,1.4602,76200.0],["1994-03-03",1.4602,1.466,1.4487,1.4487,33600.0],["1994-03-04",1.4545,1.4545,1.443,1.4487,13900.0],["1994-03-07",1.4487,1.4775,1.4372,1.4775,85600.0],["1994-03-08",1.4717,1.5091,1.466,1.4717,13300.0],["1994-03-09",1.4775,1.5091,1.443,1.4602,41700.0],["1994-03-10",1.4717,1.4775,1.4602,1.466,21800.0],["1994-03-11",1.4717,1.4717,1.4602,1.4717,23500.0],["1994-03-14",1.4775,1.4775,1.466,1.4775,15000.0],["1994-03-15",1.4775,1.5206,1.466,1.5206,47700.0],["1994-03-16",1.5148,1.5148,1.466,1.466,36100.0],["1994-03-17",1.4775,1.5091,1.466,1.4717,18100.0],["1994-03-18",1.4775,1.5091,1.4717,1.4717,35300.0],["1994-03-21",1.4775,1.4775,1.4545,1.4602,11900.0],["1994-03-22",1.4602,1.5148,1.4602,1.4717,60200.0],["1994-03-23",1.4775,1.5091,1.4717,1.4717,11000.0],["1994-03-24",1.5091,1.5091,1.4602,1.466,27800.0],["1994-03-25",1.4775,1.4775,1.4717,1.4717,13300.0],["1994-03-28",1.4775,1.4775,1.4487,1.4487,21400.0],["1994-03-29",1.4487,1.4545,1.3941,1.3941,30900.0],["1994-03-30",1.4056,1.4056,1.3941,1.3941,46300.0],["1994-03-31",1.3826,1.4372,1.3826,1.4372,20300.0],["1994-04-04",1.4372,1.443,1.3941,1.3999,31100.0],["1994-04-05",1.443,1.4602,1.4056,1.443,21000.0],["1994-04-06",1.4545,1.4602,1.4372,1.4372,25600.0],["1994-04-07",1.4372,1.443,1.4056,1.4372,11900.0],["1994-04-08",1.4487,1.4545,1.4372,1.443,39400.0],["1994-04-11",1.443,1.443,1.3941,1.3999,12700.0],["1994-04-12",1.4372,1.4487,1.4372,1.4372,20300.0],["1994-04-13",1.4372,1.4487,1.3999,1.4056,37000.0],["1994-04-14",1.3941,1.443,1.3941,1.3999,12900.0],["1994-04-15",1.4056,1.4056,1.3711,1.3884,22400.0],["1994-04-18",1.3999,1.4372,1.3999,1.4056,44800.0],["1994-04-19",1.4056,1.4056,1.3999,1.3999,27000.0],["1994-04-20",1.4056,1.4372,1.3999,1.3999,24000.0],["1994-04-21",1.3999,1.4372,1.3884,1.4372,29600.0],["1994-04-22",1.4372,1.4545,1.4372,1.4545,20800.0],["1994-04-25",1.4747,1.4864,1.4688,1.4747,15600.0],["1994-04-26",1.4688,1.5041,1.4688,1.5041,38100.0],["1994-04-28",1.5422,1.5422,1.4864,1.4923,22700.0],["1994-04-29",1.4864,1.5041,1.4864,1.5041,4400.0],["1994-05-02",1.5041,1.5099,1.4923,1.5099,6000.0],["1994-05-03",1.5099,1.5099,1.4923,1.5041,28500.0],["1994-05-04",1.5099,1.5422,1.4982,1.5099,41700.0],["1994-05-05",1.5099,1.5099,1.4747,1.4747,15000.0],["1994-05-06",1.4806,1.5099,1.4806,1.5099,26200.0],["1994-05-09",1.5099,1.5099,1.4747,1.4747,13500.0],["1994-05-10",1.4864,1.4982,1.4688,1.4688,13000.0],["1994-05-11",1.4747,1.4806,1.4247,1.4306,11100.0],["1994-05-12",1.4306,1.4688,1.4306,1.4365,6800.0],["1994-05-13",1.4306,1.4306,1.413,1.4247,11500.0],["1994-05-16",1.4306,1.4306,1.4247,1.4247,2300.0],["1994-05-17",1.4306,1.4306,1.4247,1.4306,11100.0],["1994-05-18",1.4306,1.4306,1.4247,1.4306,13600.0],["1994-05-19",1.4306,1.4982,1.4306,1.4923,51100.0],["1994-05-20",1.4923,1.5041,1.4923,1.4923,13400.0],["1994-05-23",1.5041,1.5099,1.4923,1.4982,9300.0],["1994-05-24",1.4982,1.5422,1.4982,1.5099,26300.0],["1994-05-25",1.5099,1.5422,1.5041,1.5422,15700.0],["1994-05-26",1.5099,1.5481,1.5099,1.5422,52500.0],["1994-05-27",1.5099,1.5422,1.5099,1.5422,12200.0],["1994-05-31",1.5481,1.5481,1.5099,1.5481,16800.0],["1994-06-01",1.5422,1.5481,1.5041,1.5041,7900.0],["1994-06-02",1.5099,1.5099,1.4982,1.4982,16100.0],["1994-06-03",1.4923,1.4982,1.4747,1.4923,7900.0],["1994-06-06",1.4923,1.5422,1.4923,1.5099,10500.0],["1994-06-07",1.5041,1.5099,1.5041,1.5099,8800.0],["1994-06-08",1.5422,1.5422,1.4806,1.4982,11200.0],["1994-06-09",1.5041,1.5041,1.4923,1.4982,10800.0],["1994-06-10",1.5041,1.5099,1.5041,1.5099,22000.0],["1994-06-13",1.5099,1.5099,1.4923,1.5099,21600.0],["1994-06-14",1.5099,1.5099,1.4923,1.5041,15200.0],["1994-06-15",1.5041,1.5481,1.4923,1.5481,50600.0],["1994-06-16",1.5099,1.5599,1.5099,1.5099,66700.0],["1994-06-17",1.5099,1.554,1.5099,1.5481,27100.0],["1994-06-20",1.5422,1.554,1.4923,1.4982,50900.0],["1994-06-21",1.4864,1.4982,1.4806,1.4923,6300.0],["1994-06-22",1.4982,1.5099,1.4923,1.4982,4800.0],["1994-06-23",1.5041,1.5422,1.5041,1.5041,8100.0],["1994-06-24",1.4923,1.4982,1.4189,1.4306,22600.0],["1994-06-27",1.4688,1.5422,1.4306,1.5099,72800.0],["1994-06-28",1.554,1.5599,1.5099,1.5481,127200.0],["1994-06-29",1.554,1.5599,1.5422,1.5481,73800.0],["1994-06-30",1.5481,1.5599,1.5481,1.5599,104400.0],["1994-07-01",1.5599,1.5775,1.5599,1.5716,50300.0],["1994-07-05",1.5775,1.5834,1.5657,1.5775,45700.0],["1994-07-06",1.5657,1.5716,1.5481,1.5716,39800.0],["1994-07-07",1.5716,1.5716,1.5657,1.5716,36300.0],["1994-07-08",1.5716,1.5716,1.5599,1.5657,27900.0],["1994-07-11",1.5657,1.5657,1.554,1.5657,52200.0],["1994-07-12",1.5657,1.5657,1.5481,1.5599,41100.0],["1994-07-13",1.5599,1.5657,1.554,1.5657,15500.0],["1994-07-14",1.5657,1.5657,1.5599,1.5657,21700.0],["1994-07-15",1.5657,1.5716,1.5599,1.5657,26700.0],["1994-07-18",1.5775,1.6157,1.5657,1.5775,55100.0],["1994-07-19",1.5775,1.5834,1.5716,1.5775,22100.0],["1994-07-20",1.5775,1.5834,1.5599,1.5716,22500.0],["1994-07-21",1.5716,1.5716,1.554,1.5657,17600.0],["1994-07-22",1.5716,1.6216,1.5657,1.6157,69200.0],["1994-07-25",1.6157,1.6157,1.5716,1.5834,11700.0],["1994-07-26",1.6044,1.6044,1.5924,1.5924,20100.0],["1994-07-27",1.5984,1.5984,1.5864,1.5864,27100.0],["1994-07-28",1.5804,1.5864,1.5804,1.5864,46200.0],["1994-07-29",1.5864,1.5984,1.5804,1.5984,26700.0],["1994-08-01",1.5984,1.6104,1.5984,1.6044,45000.0],["1994-08-02",1.6044,1.6044,1.5984,1.6044,23900.0],["1994-08-03",1.6044,1.6044,1.5924,1.6044,33600.0],["1994-08-04",1.6164,1.6493,1.6044,1.6164,18300.0],["1994-08-05",1.6493,1.6493,1.6164,1.6493,13900.0],["1994-08-08",1.6104,1.6164,1.6044,1.6044,19800.0],["1994-08-09",1.6164,1.6164,1.6044,1.6104,38200.0],["1994-08-10",1.6104,1.6164,1.6044,1.6104,16900.0],["1994-08-11",1.6164,1.6164,1.5984,1.6044,42100.0],["1994-08-12",1.5984,1.6164,1.5984,1.6164,6400.0],["1994-08-15",1.6164,1.6164,1.6044,1.6164,14900.0],["1994-08-16",1.6164,1.6164,1.5984,1.6044,27800.0],["1994-08-17",1.5984,1.5984,1.5864,1.5924,15200.0],["1994-08-18",1.5924,1.5984,1.5414,1.5414,29400.0],["1994-08-19",1.5744,1.5804,1.5414,1.5744,26900.0],["1994-08-22",1.5744,1.5924,1.5354,1.5864,12500.0],["1994-08-23",1.5924,1.5924,1.5804,1.5864,44700.0],["1994-08-24",1.5864,1.5864,1.5744,1.5804,16300.0],["1994-08-25",1.5744,1.5864,1.5294,1.5744,27500.0],["1994-08-26",1.5864,1.5864,1.5744,1.5804,17400.0],["1994-08-29",1.5864,1.5864,1.5744,1.5804,10700.0],["1994-08-30",1.5804,1.5804,1.5294,1.5354,20400.0],["1994-08-31",1.5414,1.5804,1.5294,1.5804,8100.0],["1994-09-01",1.5804,1.5804,1.5354,1.5744,8600.0],["1994-09-02",1.5744,1.5744,1.5354,1.5414,9400.0],["1994-09-06",1.5744,1.5744,1.5294,1.5414,79700.0],["1994-09-07",1.5414,1.5414,1.5294,1.5354,26900.0],["1994-09-08",1.5354,1.5414,1.5294,1.5354,16100.0],["1994-09-09",1.5354,1.5354,1.5234,1.5354,29600.0],["1994-09-12",1.5354,1.5354,1.5174,1.5234,12800.0],["1994-09-13",1.5234,1.5294,1.5234,1.5294,16900.0],["1994-09-14",1.5294,1.5294,1.5114,1.5294,29000.0],["1994-09-15",1.5354,1.5354,1.5234,1.5234,23800.0],["1994-09-16",1.5234,1.5294,1.5114,1.5294,95200.0],["1994-09-19",1.5174,1.5234,1.5054,1.5054,13500.0],["1994-09-20",1.5114,1.5114,1.4604,1.4664,27900.0],["1994-09-21",1.4994,1.5114,1.4664,1.5114,9900.0],["1994-09-22",1.5114,1.5234,1.5054,1.5234,26500.0],["1994-09-23",1.5234,1.5234,1.5114,1.5234,23800.0],["1994-09-26",1.5234,1.5234,1.5114,1.5174,9400.0],["1994-09-27",1.5234,1.5744,1.5174,1.5744,27500.0],["1994-09-28",1.5744,1.5744,1.5174,1.5294,24000.0],["1994-09-29",1.5174,1.5354,1.5174,1.5354,10900.0],["1994-09-30",1.5414,1.5414,1.5294,1.5414,5700.0],["1994-10-03",1.5414,1.5414,1.5234,1.5354,24800.0],["1994-10-04",1.5414,1.5414,1.5174,1.5234,17600.0],["1994-10-05",1.5294,1.5294,1.5174,1.5174,11300.0],["1994-10-06",1.5174,1.5174,1.4604,1.4994,18700.0],["1994-10-07",1.5054,1.5054,1.4544,1.4604,18800.0],["1994-10-10",1.4664,1.5354,1.4664,1.5234,37400.0],["1994-10-11",1.5294,1.5354,1.5174,1.5294,35500.0],["1994-10-12",1.5294,1.5294,1.5054,1.5294,19900.0],["1994-10-13",1.5174,1.5294,1.5054,1.5114,17200.0],["1994-10-14",1.5234,1.5414,1.5114,1.5414,8200.0],["1994-10-17",1.5354,1.5354,1.5234,1.5354,8300.0],["1994-10-18",1.5354,1.5354,1.5174,1.5234,4000.0],["1994-10-19",1.5234,1.5234,1.5114,1.5174,7500.0],["1994-10-20",1.5174,1.5234,1.5114,1.5174,5000.0],["1994-10-21",1.5234,1.5294,1.5114,1.5234,20100.0],["1994-10-24",1.5054,1.5174,1.4994,1.5054,20800.0],["1994-10-25",1.5054,1.5294,1.5054,1.5234,60800.0],["1994-10-26",1.5391,1.5452,1.5391,1.5452,33900.0],["1994-10-27",1.5452,1.5575,1.5452,1.5514,33100.0],["1994-10-28",1.5575,1.5575,1.5452,1.5514,31600.0],["1994-10-31",1.5514,1.5514,1.5391,1.5514,33000.0],["1994-11-01",1.5514,1.5514,1.5391,1.5452,33500.0],["1994-11-02",1.5452,1.5452,1.4931,1.533,82500.0],["1994-11-03",1.5391,1.5391,1.533,1.533,11800.0],["1994-11-04",1.5391,1.5391,1.4992,1.4992,27500.0],["1994-11-07",1.533,1.533,1.4809,1.487,25600.0],["1994-11-08",1.487,1.487,1.4165,1.4625,45500.0],["1994-11-09",1.4686,1.4809,1.4625,1.4747,13100.0],["1994-11-10",1.4809,1.4809,1.4686,1.4686,13600.0],["1994-11-11",1.4747,1.4747,1.4686,1.4686,7100.0],["1994-11-14",1.4686,1.4747,1.4686,1.4747,9900.0],["1994-11-15",1.4747,1.4747,1.4226,1.4747,27500.0],["1994-11-16",1.4747,1.4747,1.4625,1.4747,36400.0],["1994-11-17",1.4747,1.487,1.4747,1.487,39100.0],["1994-11-18",1.487,1.487,1.4563,1.4625,18000.0],["1994-11-21",1.4686,1.4747,1.4625,1.4686,14000.0],["1994-11-22",1.4686,1.4686,1.4625,1.4686,19200.0],["1994-11-23",1.4686,1.4686,1.4226,1.4686,22700.0],["1994-11-25",1.4686,1.4686,1.4625,1.4686,17200.0],["1994-11-28",1.4686,1.4686,1.4625,1.4686,28000.0],["1994-11-29",1.4686,1.4686,1.4226,1.4625,30600.0],["1994-11-30",1.4625,1.4625,1.4042,1.4042,14500.0],["1994-12-01",1.4165,1.4165,1.3919,1.3981,17600.0],["1994-12-02",1.3981,1.4103,1.3981,1.4042,30700.0],["1994-12-05",1.4165,1.4625,1.4165,1.4625,96100.0],["1994-12-06",1.4686,1.487,1.4686,1.487,43800.0],["1994-12-07",1.4809,1.487,1.4686,1.4809,11000.0],["1994-12-08",1.487,1.487,1.4809,1.4809,8300.0],["1994-12-09",1.487,1.4931,1.4809,1.4931,19700.0],["1994-12-12",1.4992,1.5514,1.4931,1.5514,32000.0],["1994-12-13",1.5514,1.5514,1.5391,1.5391,12300.0],["1994-12-14",1.5452,1.5514,1.533,1.5452,16900.0],["1994-12-15",1.5452,1.5452,1.4992,1.5391,19700.0],["1994-12-16",1.5391,1.5452,1.533,1.533,15700.0],["1994-12-19",1.4931,1.533,1.4809,1.4931,26100.0],["1994-12-20",1.4992,1.533,1.4992,1.533,20800.0],["1994-12-21",1.533,1.533,1.487,1.533,20000.0],["1994-12-22",1.4992,1.4992,1.487,1.4931,3600.0],["1994-12-23",1.487,1.4931,1.4747,1.4809,19300.0],["1994-12-27",1.487,1.5452,1.4747,1.4992,15600.0],["1994-12-28",1.487,1.533,1.4809,1.533,9500.0],["1994-12-29",1.4992,1.6158,1.4992,1.6158,28300.0],["1994-12-30",1.6096,1.6096,1.5452,1.6096,16100.0],["1995-01-03",1.6096,1.6096,1.5575,1.5575,11800.0],["1995-01-04",1.5452,1.5514,1.4992,1.4992,14000.0],["1995-01-05",1.5391,1.5575,1.5391,1.5452,6100.0],["1995-01-06",1.5575,1.5636,1.5452,1.5514,2500.0],["1995-01-09",1.5575,1.5575,1.533,1.533,5500.0],["1995-01-10",1.5391,1.5391,1.4992,1.4992,13700.0],["1995-01-11",1.5391,1.5391,1.4992,1.4992,29800.0],["1995-01-12",1.4931,1.533,1.4809,1.4931,6800.0],["1995-01-13",1.4809,1.487,1.4747,1.4809,8900.0],["1995-01-16",1.4809,1.4809,1.4625,1.4809,15800.0],["1995-01-17",1.4809,1.487,1.4625,1.4809,16200.0],["1995-01-18",1.4809,1.4931,1.4686,1.4747,34000.0],["1995-01-19",1.4747,1.4747,1.4625,1.4686,28200.0],["1995-01-20",1.4625,1.4809,1.4625,1.4809,38000.0],["1995-01-23",1.4931,1.4931,1.4809,1.487,6400.0],["1995-01-24",1.4992,1.4992,1.487,1.4931,7800.0],["1995-01-25",1.4931,1.4931,1.4809,1.4809,5300.0],["1995-01-26",1.4907,1.5095,1.4907,1.5095,28700.0],["1995-01-27",1.5095,1.5095,1.4907,1.4969,28100.0],["1995-01-30",1.5095,1.5095,1.4969,1.5095,12600.0],["1995-01-31",1.5095,1.5095,1.4969,1.5095,10200.0],["1995-02-01",1.5095,1.5095,1.4969,1.5032,7900.0],["1995-02-02",1.5032,1.5032,1.4907,1.4907,20200.0],["1995-02-03",1.4969,1.5032,1.4969,1.5032,7400.0],["1995-02-06",1.5095,1.5691,1.5095,1.5346,39700.0],["1995-02-07",1.5691,1.5754,1.5346,1.5754,28500.0],["1995-02-08",1.5817,1.5817,1.5691,1.5754,14700.0],["1995-02-09",1.5691,1.5754,1.5691,1.5754,12500.0],["1995-02-10",1.5817,1.6005,1.5754,1.6005,77200.0],["1995-02-13",1.5879,1.5942,1.5817,1.5879,15000.0],["1995-02-14",1.5817,1.5879,1.5817,1.5879,31500.0],["1995-02-15",1.5817,1.5879,1.5283,1.5879,32700.0],["1995-02-16",1.5879,1.5879,1.5754,1.5879,64800.0],["1995-02-17",1.5754,1.5817,1.5691,1.5817,7800.0],["1995-02-21",1.5691,1.5879,1.5346,1.5879,17100.0],["1995-02-22",1.5879,1.5879,1.5346,1.5691,18300.0],["1995-02-23",1.5817,1.5817,1.5691,1.5691,9900.0],["1995-02-24",1.5754,1.5754,1.5158,1.522,37300.0],["1995-02-27",1.5346,1.5691,1.522,1.5346,4400.0],["1995-02-28",1.522,1.5942,1.5158,1.5942,30700.0],["1995-03-01",1.5879,1.5942,1.5691,1.5691,11400.0],["1995-03-02",1.5283,1.5691,1.522,1.5691,6100.0],["1995-03-03",1.5283,1.5754,1.522,1.5346,9200.0],["1995-03-06",1.5283,1.5283,1.5095,1.5095,21800.0],["1995-03-07",1.5032,1.5283,1.4969,1.5283,17300.0],["1995-03-08",1.522,1.5283,1.4907,1.4907,38700.0],["1995-03-09",1.4969,1.4969,1.4907,1.4907,13500.0],["1995-03-10",1.4907,1.5032,1.4499,1.4969,21600.0],["1995-03-13",1.5032,1.522,1.5032,1.522,51900.0],["1995-03-14",1.522,1.522,1.5095,1.5158,26500.0],["1995-03-15",1.5095,1.5283,1.5032,1.522,17100.0],["1995-03-16",1.5158,1.5691,1.4969,1.5691,28100.0],["1995-03-17",1.5691,1.5691,1.5346,1.5691,10000.0],["1995-03-20",1.5346,1.5346,1.5158,1.522,45100.0],["1995-03-21",1.5283,1.5691,1.5283,1.5346,7100.0],["1995-03-22",1.5346,1.5691,1.5283,1.5346,6100.0],["1995-03-23",1.5346,1.5346,1.5283,1.5346,2600.0],["1995-03-24",1.5691,1.5691,1.522,1.5283,10300.0],["1995-03-27",1.5283,1.5283,1.522,1.522,35400.0],["1995-03-28",1.5158,1.5283,1.5158,1.522,10000.0],["1995-03-29",1.522,1.5283,1.5158,1.5283,13700.0],["1995-03-30",1.5095,1.522,1.5095,1.5158,18400.0],["1995-03-31",1.5095,1.5691,1.5095,1.5283,28800.0],["1995-04-03",1.5158,1.5283,1.5095,1.522,15600.0],["1995-04-04",1.5283,1.5283,1.5095,1.5095,16000.0],["1995-04-05",1.5158,1.5158,1.5095,1.5095,12600.0],["1995-04-06",1.5095,1.5095,1.5032,1.5095,24500.0],["1995-04-07",1.4969,1.4969,1.4499,1.4499,45600.0],["1995-04-10",1.4499,1.4499,1.431,1.4373,40900.0],["1995-04-11",1.4436,1.4561,1.4436,1.4561,19900.0],["1995-04-12",1.4969,1.4969,1.4561,1.4969,11900.0],["1995-04-13",1.4907,1.4907,1.4561,1.4907,10300.0],["1995-04-17",1.4907,1.4907,1.4561,1.4561,25400.0],["1995-04-18",1.4561,1.5095,1.4561,1.5032,5400.0],["1995-04-19",1.5032,1.5032,1.4499,1.4969,30300.0],["1995-04-20",1.4561,1.5032,1.4561,1.4907,21300.0],["1995-04-21",1.4969,1.4969,1.4907,1.4907,7000.0],["1995-04-24",1.5032,1.5095,1.4969,1.5032,10400.0],["1995-04-25",1.5158,1.5691,1.5095,1.5691,45400.0],["1995-04-26",1.5346,1.5691,1.5283,1.5283,30700.0],["1995-04-27",1.5327,1.5327,1.4781,1.4845,37000.0],["1995-04-28",1.4845,1.4845,1.4781,1.4845,12800.0],["1995-05-01",1.4845,1.491,1.4781,1.491,29100.0],["1995-05-02",1.4845,1.491,1.4781,1.4845,490100.0],["1995-05-03",1.4845,1.5327,1.4717,1.5263,29100.0],["1995-05-04",1.5263,1.5327,1.491,1.5327,31000.0],["1995-05-05",1.5327,1.5392,1.5263,1.5392,16800.0],["1995-05-08",1.5392,1.5392,1.5327,1.5392,14000.0],["1995-05-09",1.5392,1.5649,1.5263,1.552,26700.0],["1995-05-10",1.5649,1.6131,1.5584,1.6131,52000.0],["1995-05-11",1.6066,1.6195,1.5713,1.6131,35100.0],["1995-05-12",1.6195,1.6388,1.6066,1.6323,22400.0],["1995-05-15",1.6323,1.6388,1.6259,1.6259,14000.0],["1995-05-16",1.6388,1.6452,1.6259,1.6323,17000.0],["1995-05-17",1.6259,1.6323,1.6195,1.6323,25900.0],["1995-05-18",1.6259,1.6323,1.6131,1.6195,6900.0],["1995-05-19",1.6066,1.6195,1.5713,1.6131,24100.0],["1995-05-22",1.6131,1.6131,1.6066,1.6066,7300.0],["1995-05-23",1.5713,1.6131,1.5713,1.6066,15200.0],["1995-05-24",1.5713,1.6131,1.5649,1.5713,13600.0],["1995-05-25",1.5649,1.6066,1.5584,1.6066,20000.0],["1995-05-26",1.5713,1.6066,1.5649,1.6066,20000.0],["1995-05-30",1.6066,1.6131,1.552,1.552,19200.0],["1995-05-31",1.5584,1.5584,1.5456,1.5584,19200.0],["1995-06-01",1.5584,1.5584,1.5392,1.5456,23100.0],["1995-06-02",1.5456,1.5584,1.5392,1.5456,38300.0],["1995-06-05",1.552,1.6066,1.552,1.5713,17400.0],["1995-06-06",1.5649,1.6195,1.5649,1.6195,17000.0],["1995-06-07",1.6195,1.6388,1.6131,1.6195,25500.0],["1995-06-08",1.6066,1.6323,1.5713,1.6259,17000.0],["1995-06-09",1.6131,1.6259,1.6131,1.6195,15600.0],["1995-06-12",1.6131,1.6195,1.6066,1.6131,20800.0],["1995-06-13",1.6195,1.6195,1.5649,1.5649,20600.0],["1995-06-14",1.6066,1.6195,1.6066,1.6195,7100.0],["1995-06-15",1.6066,1.6259,1.6066,1.6195,12300.0],["1995-06-16",1.6323,1.6388,1.6195,1.6195,17400.0],["1995-06-19",1.6323,1.6388,1.6259,1.6323,7400.0],["1995-06-20",1.6323,1.6323,1.6131,1.6195,10400.0],["1995-06-21",1.6259,1.6259,1.6195,1.6259,3300.0],["1995-06-22",1.6131,1.6259,1.6131,1.6131,16400.0],["1995-06-23",1.6195,1.6195,1.6066,1.6131,20000.0],["1995-06-26",1.6195,1.6195,1.6066,1.6131,13600.0],["1995-06-27",1.6131,1.6323,1.6066,1.6195,26800.0],["1995-06-28",1.6131,1.6259,1.6131,1.6259,24900.0],["1995-06-29",1.6259,1.6452,1.6131,1.6323,31900.0],["1995-06-30",1.6259,1.6323,1.6131,1.6195,32600.0],["1995-07-03",1.6066,1.6195,1.6066,1.6195,5200.0],["1995-07-05",1.6323,1.6388,1.6131,1.6131,12300.0],["1995-07-06",1.6131,1.6259,1.6131,1.6259,11900.0],["1995-07-07",1.6259,1.6259,1.6066,1.6131,13400.0],["1995-07-10",1.6195,1.6195,1.6131,1.6195,30100.0],["1995-07-11",1.6131,1.6195,1.6066,1.6131,32000.0],["1995-07-12",1.6195,1.6195,1.6066,1.6131,14600.0],["1995-07-13",1.6131,1.6131,1.5713,1.5713,12700.0],["1995-07-14",1.5713,1.5713,1.5649,1.5713,9800.0],["1995-07-17",1.5713,1.6066,1.5649,1.6066,89000.0],["1995-07-18",1.6066,1.6195,1.6066,1.6195,18300.0],["1995-07-19",1.6195,1.6195,1.6066,1.6131,18400.0],["1995-07-20",1.6066,1.6195,1.5713,1.6066,26800.0],["1995-07-21",1.6195,1.6195,1.6066,1.6066,18800.0],["1995-07-24",1.6066,1.6131,1.552,1.552,33000.0],["1995-07-25",1.5584,1.6131,1.5584,1.6131,21800.0],["1995-07-26",1.6195,1.6195,1.6131,1.6195,9600.0],["1995-07-27",1.6131,1.6323,1.6131,1.6195,60100.0],["1995-07-28",1.6259,1.6323,1.6195,1.6259,13100.0],["1995-07-31",1.6506,1.6572,1.644,1.644,10200.0],["1995-08-01",1.644,1.6572,1.644,1.6506,26000.0],["1995-08-02",1.6506,1.6506,1.6078,1.644,33600.0],["1995-08-03",1.6078,1.6078,1.6013,1.6078,7100.0],["1995-08-04",1.6013,1.644,1.6013,1.6013,12500.0],["1995-08-07",1.6013,1.6506,1.6013,1.6506,12900.0],["1995-08-08",1.6078,1.6572,1.6078,1.6078,25100.0],["1995-08-09",1.6506,1.6506,1.6013,1.644,22800.0],["1995-08-10",1.644,1.644,1.5881,1.6013,25500.0],["1995-08-11",1.5881,1.6013,1.5881,1.5947,30000.0],["1995-08-14",1.5947,1.5947,1.5618,1.5881,38500.0],["1995-08-15",1.5881,1.5881,1.5684,1.5815,21400.0],["1995-08-16",1.5881,1.5947,1.575,1.5947,25300.0],["1995-08-17",1.5881,1.644,1.5815,1.5947,22700.0],["1995-08-18",1.5947,1.6013,1.5881,1.6013,35000.0],["1995-08-21",1.6078,1.6637,1.6078,1.6637,44400.0],["1995-08-22",1.6637,1.6637,1.644,1.6572,21000.0],["1995-08-23",1.6572,1.6637,1.6506,1.6506,23100.0],["1995-08-24",1.6506,1.6506,1.644,1.6506,11500.0],["1995-08-25",1.644,1.6506,1.644,1.6506,20800.0],["1995-08-28",1.644,1.6506,1.6078,1.6506,5800.0],["1995-08-29",1.644,1.6506,1.6078,1.644,49200.0],["1995-08-30",1.6506,1.6572,1.644,1.644,20400.0],["1995-08-31",1.6506,1.6506,1.6078,1.644,22600.0],["1995-09-01",1.644,1.6572,1.644,1.6506,11800.0],["1995-09-05",1.644,1.6506,1.644,1.644,19900.0],["1995-09-06",1.6506,1.6572,1.6506,1.6572,22300.0],["1995-09-07",1.6572,1.6572,1.6506,1.6572,14200.0],["1995-09-08",1.6572,1.6572,1.6506,1.6572,11500.0],["1995-09-11",1.6572,1.6572,1.6506,1.6506,11400.0],["1995-09-12",1.6506,1.6572,1.6506,1.6506,8200.0],["1995-09-13",1.6572,1.6572,1.6506,1.6572,20700.0],["1995-09-14",1.6506,1.6703,1.6506,1.6637,60300.0],["1995-09-15",1.6572,1.6703,1.6506,1.6637,14500.0],["1995-09-18",1.6703,1.6703,1.6637,1.6703,38800.0],["1995-09-19",1.6703,1.6769,1.6637,1.6769,31000.0],["1995-09-20",1.6769,1.6769,1.6637,1.6769,18600.0],["1995-09-21",1.6637,1.6703,1.6637,1.6637,9900.0],["1995-09-22",1.6703,1.6769,1.6637,1.6703,24500.0],["1995-09-25",1.6703,1.6703,1.6572,1.6572,16300.0],["1995-09-26",1.6703,1.6769,1.6637,1.6703,85300.0],["1995-09-27",1.6769,1.6835,1.6703,1.6703,65500.0],["1995-09-28",1.6769,1.6835,1.6637,1.6769,39100.0],["1995-09-29",1.6769,1.6835,1.6703,1.6835,36000.0],["1995-10-02",1.6835,1.69,1.6769,1.6835,53400.0],["1995-10-03",1.6835,1.6835,1.6769,1.6835,59700.0],["1995-10-04",1.6835,1.6835,1.6703,1.6703,32200.0],["1995-10-05",1.6637,1.6835,1.6637,1.6769,31400.0],["1995-10-06",1.6769,1.6769,1.6637,1.6703,52900.0],["1995-10-09",1.6769,1.6835,1.6637,1.6769,41200.0],["1995-10-10",1.6769,1.6835,1.6637,1.6835,26500.0],["1995-10-11",1.6835,1.6835,1.6769,1.6835,23200.0],["1995-10-12",1.6835,1.6835,1.6703,1.6703,49100.0],["1995-10-13",1.6703,1.6703,1.6637,1.6703,11800.0],["1995-10-16",1.6703,1.6703,1.6572,1.6703,73100.0],["1995-10-17",1.6637,1.6703,1.6572,1.6703,15500.0],["1995-10-18",1.6703,1.6703,1.6572,1.6703,39400.0],["1995-10-19",1.6637,1.6637,1.6637,1.6637,34500.0],["1995-10-20",1.6637,1.6637,1.6013,1.6506,96500.0],["1995-10-23",1.6506,1.6637,1.6506,1.6506,23100.0],["1995-10-24",1.6572,1.6637,1.6506,1.6572,43800.0],["1995-10-25",1.6572,1.6572,1.644,1.6572,32700.0],["1995-10-26",1.6506,1.6769,1.6506,1.6572,23800.0],["1995-10-27",1.6572,1.6637,1.6506,1.6637,18600.0],["1995-10-30",1.6703,1.6703,1.6572,1.6572,25500.0],["1995-10-31",1.6828,1.6963,1.6828,1.6896,39100.0],["1995-11-01",1.703,1.703,1.6963,1.703,22700.0],["1995-11-02",1.6963,1.7097,1.6963,1.7097,70100.0],["1995-11-03",1.703,1.7165,1.6963,1.7097,23300.0],["1995-11-06",1.7097,1.7232,1.7097,1.7165,17700.0],["1995-11-07",1.7165,1.7232,1.7165,1.7232,18100.0],["1995-11-08",1.7097,1.7232,1.7097,1.7232,22100.0],["1995-11-09",1.7299,1.767,1.7165,1.7299,19900.0],["1995-11-10",1.7299,1.7299,1.7165,1.7299,6900.0],["1995-11-13",1.7299,1.7299,1.7165,1.7299,18100.0],["1995-11-14",1.7232,1.7232,1.7097,1.7232,18500.0],["1995-11-15",1.7232,1.7232,1.7097,1.7232,18200.0],["1995-11-16",1.7232,1.7232,1.7165,1.7232,18100.0],["1995-11-17",1.7232,1.7232,1.703,1.7097,27000.0],["1995-11-20",1.6963,1.703,1.6896,1.6963,52400.0],["1995-11-21",1.6896,1.6963,1.6828,1.6828,42500.0],["1995-11-22",1.6963,1.703,1.6828,1.703,30700.0],["1995-11-24",1.6896,1.703,1.6896,1.6963,3200.0],["1995-11-27",1.703,1.7165,1.6896,1.7165,28400.0],["1995-11-28",1.7165,1.7165,1.703,1.7097,24000.0],["1995-11-29",1.7165,1.7198,1.703,1.7165,23900.0],["1995-11-30",1.7299,1.767,1.7232,1.7299,23300.0],["1995-12-01",1.7165,1.767,1.7165,1.7232,10800.0],["1995-12-04",1.7232,1.7737,1.7232,1.767,21300.0],["1995-12-05",1.7299,1.7804,1.7232,1.7804,13600.0],["1995-12-06",1.7737,1.8511,1.7737,1.8074,27000.0],["1995-12-07",1.8141,1.8511,1.7872,1.7939,25300.0],["1995-12-08",1.8073,1.8073,1.7939,1.8006,15700.0],["1995-12-11",1.8073,1.8141,1.7872,1.8006,13600.0],["1995-12-12",1.7939,1.8074,1.7872,1.7939,25900.0],["1995-12-13",1.8006,1.8006,1.7804,1.7939,14300.0],["1995-12-14",1.7804,1.7872,1.7737,1.7872,30700.0],["1995-12-15",1.7872,1.7872,1.7299,1.767,43200.0],["1995-12-18",1.7804,1.7939,1.7299,1.767,32900.0],["1995-12-19",1.7299,1.7804,1.7165,1.767,38500.0],["1995-12-20",1.7299,1.8006,1.7299,1.7939,18100.0],["1995-12-21",1.8006,1.8141,1.7872,1.8074,13800.0],["1995-12-22",1.8141,1.8578,1.8141,1.8578,19200.0],["1995-12-26",1.8578,1.8646,1.8141,1.8646,19000.0],["1995-12-27",1.8646,1.878,1.8511,1.878,38800.0],["1995-12-28",1.8713,1.9352,1.8646,1.8982,35000.0],["1995-12-29",1.9352,1.9487,1.8982,1.9352,156900.0],["1996-01-02",1.9352,1.9622,1.8982,1.9352,67400.0],["1996-01-03",1.9487,1.9487,1.9352,1.942,28000.0],["1996-01-04",1.8982,1.9487,1.8915,1.8915,78200.0],["1996-01-05",1.8848,1.8848,1.8713,1.878,5400.0],["1996-01-08",1.8646,1.8713,1.8511,1.8646,11300.0],["1996-01-09",1.8713,1.8848,1.8578,1.878,28900.0],["1996-01-10",1.8915,1.8915,1.8646,1.8713,9600.0],["1996-01-11",1.8848,1.8915,1.8713,1.878,35800.0],["1996-01-12",1.8915,1.8915,1.8713,1.8848,45400.0],["1996-01-15",1.8915,1.8982,1.878,1.8982,7000.0],["1996-01-16",1.8982,1.942,1.8982,1.942,36200.0],["1996-01-17",1.9487,1.9487,1.8982,1.9352,12000.0],["1996-01-18",1.8982,1.9352,1.8915,1.8982,18800.0],["1996-01-19",1.8982,1.8982,1.8713,1.878,33800.0],["1996-01-22",1.8646,1.8848,1.8646,1.8848,13600.0],["1996-01-23",1.8982,1.8982,1.878,1.8848,22000.0],["1996-01-24",1.8982,1.8982,1.8915,1.8982,15100.0],["1996-01-25",1.8982,1.8982,1.8848,1.8915,17000.0],["1996-01-26",1.8915,1.8915,1.8646,1.8915,37800.0],["1996-01-29",1.8982,1.8982,1.8713,1.878,22300.0],["1996-01-30",1.878,1.878,1.8141,1.8578,84600.0],["1996-01-31",1.8467,1.8914,1.8329,1.8398,50400.0],["1996-02-01",1.8467,1.8914,1.8398,1.8914,55000.0],["1996-02-02",1.8914,1.912,1.8467,1.912,49000.0],["1996-02-05",1.9051,1.9258,1.9051,1.912,42100.0],["1996-02-06",1.912,1.9258,1.912,1.9189,14100.0],["1996-02-07",1.9189,1.9189,1.8914,1.8982,24500.0],["1996-02-08",1.9051,1.9189,1.9051,1.9189,18900.0],["1996-02-09",1.9189,1.9189,1.9051,1.912,18600.0],["1996-02-12",1.912,1.9326,1.9051,1.9051,39000.0],["1996-02-13",1.912,1.9258,1.9051,1.912,30300.0],["1996-02-14",1.9189,1.9189,1.8982,1.8982,31500.0],["1996-02-15",1.8982,1.9051,1.8535,1.8914,30800.0],["1996-02-16",1.9051,1.912,1.8914,1.9051,35800.0],["1996-02-20",1.912,1.912,1.9051,1.9051,18200.0],["1996-02-21",1.9051,1.9051,1.8535,1.8914,16900.0],["1996-02-22",1.8914,1.8914,1.8398,1.8535,128600.0],["1996-02-23",1.8535,1.8914,1.8467,1.8914,13600.0],["1996-02-26",1.8535,1.8914,1.8467,1.8914,11000.0],["1996-02-27",1.8914,1.8914,1.8535,1.8535,33800.0],["1996-02-28",1.8467,1.8914,1.8329,1.8398,41100.0],["1996-02-29",1.8398,1.8398,1.826,1.8329,50000.0],["1996-03-01",1.8398,1.8914,1.826,1.8398,39100.0],["1996-03-04",1.8535,1.8535,1.8329,1.8467,69200.0],["1996-03-05",1.8467,1.8535,1.8398,1.8535,9800.0],["1996-03-06",1.8535,1.8535,1.8398,1.8535,43900.0],["1996-03-07",1.8467,1.8467,1.8398,1.8467,15900.0],["1996-03-08",1.8329,1.8914,1.8123,1.8467,33300.0],["1996-03-11",1.8398,1.8467,1.826,1.826,31000.0],["1996-03-12",1.8123,1.8398,1.8054,1.8398,28400.0],["1996-03-13",1.8398,1.8398,1.8054,1.8123,39500.0],["1996-03-14",1.8123,1.8191,1.7676,1.8054,39600.0],["1996-03-15",1.8054,1.8123,1.7676,1.7676,51000.0],["1996-03-18",1.7676,1.8123,1.7538,1.7676,21900.0],["1996-03-19",1.7676,1.8432,1.7676,1.826,41900.0],["1996-03-20",1.8191,1.8398,1.8191,1.8398,23500.0],["1996-03-21",1.8398,1.8467,1.8123,1.8123,53100.0],["1996-03-22",1.826,1.826,1.8123,1.8191,13300.0],["1996-03-25",1.8123,1.826,1.8123,1.8191,10500.0],["1996-03-26",1.826,1.8535,1.826,1.826,43700.0],["1996-03-27",1.8398,1.9189,1.8329,1.8467,69300.0],["1996-03-28",1.8914,1.8914,1.8467,1.8535,42500.0],["1996-03-29",1.8982,1.8982,1.8467,1.8535,17900.0],["1996-04-01",1.8467,1.8535,1.826,1.8535,24500.0],["1996-04-02",1.8982,1.8982,1.8467,1.8535,16400.0],["1996-04-03",1.8914,1.8914,1.8398,1.8535,27200.0],["1996-04-04",1.8467,1.8535,1.8398,1.8398,17400.0],["1996-04-08",1.8398,1.8398,1.8329,1.8329,12300.0],["1996-04-09",1.826,1.8398,1.826,1.8398,9700.0],["1996-04-10",1.8329,1.8535,1.8191,1.8535,14300.0],["1996-04-11",1.8535,1.8914,1.8467,1.8914,23200.0],["1996-04-12",1.8535,1.8914,1.8329,1.8398,16300.0],["1996-04-15",1.8467,1.8914,1.8398,1.8535,18700.0],["1996-04-16",1.8535,1.8914,1.8398,1.8467,13400.0],["1996-04-17",1.8535,1.8535,1.8398,1.8535,12900.0],["1996-04-18",1.8535,1.8535,1.8329,1.8467,22700.0],["1996-04-19",1.8398,1.8914,1.8398,1.8398,34400.0],["1996-04-22",1.8914,1.8914,1.8329,1.8467,11700.0],["1996-04-23",1.8467,1.912,1.8467,1.9051,28100.0],["1996-04-24",1.8982,1.912,1.8982,1.9051,26400.0],["1996-04-25",1.8982,1.912,1.8982,1.9051,12500.0],["1996-04-26",1.8914,1.9189,1.8914,1.9189,56700.0],["1996-04-29",1.9189,1.9258,1.912,1.9258,68200.0],["1996-04-30",1.9323,1.9604,1.9323,1.9534,72800.0],["1996-05-01",1.9534,1.9604,1.9394,1.9394,24500.0],["1996-05-02",1.9394,1.9745,1.9394,1.9745,626600.0],["1996-05-03",1.9604,1.9745,1.9604,1.9675,10600.0],["1996-05-06",1.9604,1.9675,1.9534,1.9675,8900.0],["1996-05-07",1.9675,1.9745,1.9534,1.9534,165900.0],["1996-05-08",1.9464,1.9534,1.9394,1.9534,20200.0],["1996-05-09",1.9464,1.9745,1.9464,1.9675,11600.0],["1996-05-10",1.9745,1.9745,1.9534,1.9675,10100.0],["1996-05-13",1.9675,1.9745,1.9604,1.9745,22400.0],["1996-05-14",1.9675,2.0623,1.9604,2.0553,74800.0],["1996-05-15",2.0553,2.0623,2.0342,2.0342,50700.0],["1996-05-16",2.0553,2.0623,2.0202,2.0202,39600.0],["1996-05-17",1.9815,2.0272,1.9745,2.0202,52600.0],["1996-05-20",2.0202,2.0272,1.9815,2.0202,38200.0],["1996-05-21",2.0202,2.0202,1.9675,1.9675,43000.0],["1996-05-22",1.9745,1.9815,1.9675,1.9745,10100.0],["1996-05-23",1.9815,2.0202,1.9675,1.9675,11900.0],["1996-05-24",1.9815,2.0413,1.9745,2.0202,10500.0],["1996-05-28",2.0272,2.0272,1.9815,2.0202,9200.0],["1996-05-29",2.0202,2.0272,1.9815,2.0202,23800.0],["1996-05-30",1.9815,2.0202,1.9745,1.9815,61700.0],["1996-05-31",1.9815,1.9815,1.9745,1.9745,10400.0],["1996-06-03",1.9745,1.9815,1.9534,1.9534,25000.0],["1996-06-04",1.9534,1.9534,1.9464,1.9464,18100.0],["1996-06-05",1.9464,1.9534,1.9323,1.9323,17800.0],["1996-06-06",1.9464,1.9534,1.9323,1.9394,13900.0],["1996-06-07",1.8937,1.9323,1.8796,1.8937,18100.0],["1996-06-10",1.8937,1.8937,1.8796,1.8867,15000.0],["1996-06-11",1.8867,1.8867,1.8656,1.8867,38300.0],["1996-06-12",1.8867,1.8867,1.8726,1.8796,11900.0],["1996-06-13",1.8796,1.9534,1.8796,1.9394,17300.0],["1996-06-14",1.9394,1.9534,1.8867,1.9534,17900.0],["1996-06-17",1.9534,1.9534,1.8867,1.9394,8400.0],["1996-06-18",1.9323,1.9323,1.8937,1.9323,10200.0],["1996-06-19",1.9323,1.9394,1.8937,1.9323,8500.0],["1996-06-20",1.8937,1.9323,1.8867,1.8937,41400.0],["1996-06-21",1.8937,1.9534,1.8867,1.9394,73300.0],["1996-06-24",1.9534,1.9815,1.9534,1.9815,24000.0],["1996-06-25",2.0202,2.0272,1.9675,2.0202,48200.0],["1996-06-26",1.9815,2.0483,1.9815,2.0483,37200.0],["1996-06-27",2.0483,2.0623,1.9745,2.0553,29100.0],["1996-06-28",2.0553,2.1221,2.0483,2.0623,54200.0],["1996-07-01",2.0623,2.0694,2.0553,2.0694,47700.0],["1996-07-02",2.0694,2.115,2.0553,2.115,77200.0],["1996-07-03",2.115,2.115,2.0483,2.0623,39400.0],["1996-07-05",2.0483,2.0483,2.0272,2.0272,9900.0],["1996-07-08",2.0272,2.0483,2.0272,2.0413,13500.0],["1996-07-09",2.0413,2.0483,2.0342,2.0483,24900.0],["1996-07-10",2.0483,2.0483,2.0413,2.0483,16200.0],["1996-07-11",2.0483,2.0483,2.0272,2.0342,17500.0],["1996-07-12",2.0272,2.0413,2.0272,2.0413,10600.0],["1996-07-15",2.0413,2.0413,2.0202,2.0342,10900.0],["1996-07-16",2.0342,2.0483,1.9815,2.0272,37000.0],["1996-07-17",2.0342,2.0342,2.0202,2.0272,19200.0],["1996-07-18",2.0202,2.0202,1.9604,1.9745,27200.0],["1996-07-19",1.9675,1.9815,1.9464,1.9675,13500.0],["1996-07-22",1.9675,1.9675,1.8937,1.9323,22500.0],["1996-07-23",1.9323,1.9394,1.8937,1.9323,32200.0],["1996-07-24",1.8937,1.8937,1.8586,1.8726,53200.0],["1996-07-25",1.8726,1.9323,1.8726,1.9323,23100.0],["1996-07-26",1.9394,1.9604,1.9323,1.9464,42000.0],["1996-07-29",1.9464,1.9534,1.8937,1.9394,33000.0],["1996-07-30",1.9464,1.9534,1.9394,1.9464,29200.0],["1996-07-31",1.9356,1.9751,1.9213,1.9213,18000.0],["1996-08-01",1.9284,1.9823,1.9284,1.9751,25100.0],["1996-08-02",1.9823,1.9895,1.9823,1.9895,49400.0],["1996-08-05",1.9895,2.0039,1.9895,1.9967,24300.0],["1996-08-06",1.9967,1.9967,1.9895,1.9967,18300.0],["1996-08-07",1.9967,1.9967,1.9751,1.9823,18300.0],["1996-08-08",1.9823,1.9823,1.9213,1.9284,28300.0],["1996-08-09",1.9751,1.9751,1.9284,1.9356,31800.0],["1996-08-12",1.9356,1.9895,1.9356,1.9895,42200.0],["1996-08-13",1.9823,1.9823,1.9213,1.9751,24900.0],["1996-08-14",1.9823,1.9895,1.9141,1.9213,38400.0],["1996-08-15",1.9213,1.9213,1.9069,1.9141,42800.0],["1996-08-16",1.9213,1.9356,1.9141,1.9356,44500.0],["1996-08-19",1.9284,1.9823,1.9284,1.9356,43200.0],["1996-08-20",1.9356,1.9751,1.9284,1.9356,19200.0],["1996-08-21",1.9356,1.9356,1.9213,1.9356,29200.0],["1996-08-22",1.9284,1.9751,1.9213,1.9284,53200.0],["1996-08-23",1.9356,1.9823,1.9284,1.9823,53200.0],["1996-08-26",1.9895,1.9967,1.9751,1.9823,46500.0],["1996-08-27",1.9751,2.0039,1.9751,2.0039,41600.0],["1996-08-28",2.0039,2.011,2.0039,2.011,15600.0],["1996-08-29",2.0182,2.0936,2.011,2.0936,27900.0],["1996-08-30",2.0936,2.0936,2.0649,2.0721,14500.0],["1996-09-03",2.0649,2.0864,2.0649,2.0864,17300.0],["1996-09-04",2.0793,2.0793,1.9967,2.0649,19800.0],["1996-09-05",2.0254,2.0254,2.011,2.0254,19800.0],["1996-09-06",2.0649,2.0721,2.0254,2.0721,13800.0],["1996-09-09",2.0649,2.0649,2.0182,2.0254,8300.0],["1996-09-10",2.0649,2.0649,2.011,2.0254,23500.0],["1996-09-11",2.0649,2.0721,2.0182,2.0649,12400.0],["1996-09-12",2.0649,2.0649,2.0182,2.0649,19200.0],["1996-09-13",2.0649,2.0864,2.0254,2.0793,29600.0],["1996-09-16",2.0864,2.0936,2.0721,2.0793,13700.0],["1996-09-17",2.0649,2.0793,2.0649,2.0793,26600.0],["1996-09-18",2.0721,2.0864,2.0649,2.0793,21900.0],["1996-09-19",2.0793,2.0793,2.0254,2.0721,14300.0],["1996-09-20",2.0649,2.0721,2.0254,2.0649,19100.0],["1996-09-23",2.0649,2.0721,2.0182,2.0721,17400.0],["1996-09-24",2.0721,2.0936,2.0721,2.0936,25100.0],["1996-09-25",2.0936,2.108,2.0864,2.0936,36300.0],["1996-09-26",2.0936,2.0936,2.0721,2.0793,17400.0],["1996-09-27",2.0793,2.1008,2.0793,2.0936,27100.0],["1996-09-30",2.1008,2.108,2.0864,2.1008,17700.0],["1996-10-01",2.0864,2.1008,2.0864,2.1008,23600.0],["1996-10-02",2.1008,2.108,2.0864,2.0936,30300.0],["1996-10-03",2.1008,2.108,2.0864,2.1008,15900.0],["1996-10-04",2.1008,2.108,2.0864,2.1008,16800.0],["1996-10-07",2.1008,2.1008,2.0793,2.0864,13800.0],["1996-10-08",2.0793,2.0936,2.0721,2.0864,21400.0],["1996-10-09",2.0864,2.0864,2.0254,2.0793,30700.0],["1996-10-10",2.0864,2.0936,2.0254,2.0649,18900.0],["1996-10-11",2.0649,2.0793,2.0649,2.0793,6900.0],["1996-10-14",2.0864,2.0936,2.0793,2.0936,10200.0],["1996-10-15",2.0864,2.108,2.0864,2.108,32800.0],["1996-10-16",2.108,2.1152,2.0936,2.1008,30900.0],["1996-10-17",2.1008,2.1152,2.0936,2.1152,16900.0],["1996-10-18",2.108,2.1547,2.1008,2.108,17600.0],["1996-10-21",2.1547,2.1547,2.1008,2.1152,23800.0],["1996-10-22",2.1008,2.1547,2.1008,2.1547,22400.0],["1996-10-23",2.1547,2.1547,2.108,2.1152,13100.0],["1996-10-24",2.108,2.169,2.108,2.169,21700.0],["1996-10-25",2.169,2.1834,2.1619,2.1762,33900.0],["1996-10-28",2.1834,2.1978,2.1547,2.1762,15100.0],["1996-10-29",2.169,2.1978,2.169,2.1762,12500.0],["1996-10-30",2.1762,2.1834,2.169,2.169,38900.0],["1996-10-31",2.1547,2.1906,2.1547,2.1834,19400.0],["1996-11-01",2.205,2.205,2.1619,2.1762,24900.0],["1996-11-04",2.151,2.2207,2.151,2.206,27500.0],["1996-11-05",2.2133,2.2133,2.129,2.1364,38900.0],["1996-11-06",2.129,2.151,2.129,2.1437,235100.0],["1996-11-07",2.1437,2.1437,2.1217,2.129,33700.0],["1996-11-08",2.129,2.1364,2.1144,2.1217,20500.0],["1996-11-11",2.1217,2.1217,2.1144,2.1144,17600.0],["1996-11-12",2.1144,2.1217,2.1071,2.1144,66600.0],["1996-11-13",2.129,2.1584,2.129,2.1437,79900.0],["1996-11-14",2.1437,2.1987,2.129,2.1437,35200.0],["1996-11-15",2.1364,2.206,2.1364,2.1584,38600.0],["1996-11-18",2.206,2.2353,2.1584,2.1987,39200.0],["1996-11-19",2.1987,2.2133,2.1987,2.2133,20900.0],["1996-11-20",2.2207,2.228,2.206,2.2133,26400.0],["1996-11-21",2.2133,2.2207,2.1987,2.2207,13700.0],["1996-11-22",2.2133,2.2426,2.1987,2.2353,35200.0],["1996-11-25",2.25,2.2903,2.2426,2.25,33600.0],["1996-11-26",2.2426,2.25,2.2353,2.25,23100.0],["1996-11-27",2.2976,2.2976,2.2426,2.2976,18200.0],["1996-11-29",2.3049,2.3269,2.3049,2.3196,7500.0],["1996-12-02",2.3049,2.3892,2.3049,2.3892,24900.0],["1996-12-03",2.3819,2.4112,2.3269,2.3343,95300.0],["1996-12-04",2.3123,2.3269,2.2976,2.3196,39200.0],["1996-12-05",2.3269,2.3269,2.2976,2.3123,25500.0],["1996-12-06",2.3196,2.3343,2.25,2.2976,39500.0],["1996-12-09",2.2976,2.3819,2.2903,2.3819,19300.0],["1996-12-10",2.3819,2.4259,2.3819,2.3892,44700.0],["1996-12-11",2.3416,2.3819,2.3123,2.3269,15700.0],["1996-12-12",2.3416,2.3819,2.3196,2.3416,16900.0],["1996-12-13",2.3269,2.3416,2.3049,2.3343,14100.0],["1996-12-16",2.3196,2.3343,2.3123,2.3123,17800.0],["1996-12-17",2.3049,2.3196,2.2976,2.3049,24200.0],["1996-12-18",2.3049,2.3196,2.2976,2.3123,20700.0],["1996-12-19",2.3123,2.3196,2.2903,2.2976,45700.0],["1996-12-20",2.3049,2.3196,2.3049,2.3196,29700.0],["1996-12-23",2.3196,2.3343,2.3049,2.3123,24500.0],["1996-12-24",2.3269,2.3416,2.3196,2.3416,9400.0],["1996-12-26",2.3416,2.3966,2.3343,2.3892,20000.0],["1996-12-27",2.3892,2.4112,2.3892,2.4112,10500.0],["1996-12-30",2.3966,2.4332,2.3966,2.4332,22200.0],["1996-12-31",2.4808,2.4882,2.4112,2.4112,50400.0],["1997-01-02",2.4259,2.4259,2.3892,2.3892,51200.0],["1997-01-03",2.4039,2.4112,2.3819,2.3819,20000.0],["1997-01-06",2.3819,2.4332,2.3343,2.4259,54900.0],["1997-01-07",2.4185,2.4955,2.4185,2.4808,35300.0],["1997-01-08",2.4882,2.4882,2.4039,2.4332,15900.0],["1997-01-09",2.4185,2.4955,2.4185,2.4735,33600.0],["1997-01-10",2.4185,2.4332,2.4112,2.4112,38000.0],["1997-01-13",2.4259,2.5101,2.4112,2.5028,40200.0],["1997-01-14",2.5028,2.5101,2.4882,2.4955,23900.0],["1997-01-15",2.4808,2.4882,2.4259,2.4735,15300.0],["1997-01-16",2.4185,2.5175,2.4039,2.5175,41400.0],["1997-01-17",2.5101,2.5651,2.4955,2.5651,30600.0],["1997-01-20",2.5175,2.5175,2.4332,2.4882,30700.0],["1997-01-21",2.4955,2.4955,2.4332,2.4735,35300.0],["1997-01-22",2.4735,2.5175,2.4332,2.5175,30000.0],["1997-01-23",2.5028,2.5101,2.4882,2.5101,23200.0],["1997-01-24",2.5185,2.7126,2.5185,2.6641,98100.0],["1997-01-27",2.6417,2.6417,2.5559,2.6118,106700.0],["1997-01-28",2.5633,2.6118,2.5335,2.5409,28200.0],["1997-01-29",2.526,2.526,2.47,2.526,93700.0],["1997-01-30",2.526,2.526,2.47,2.5185,53000.0],["1997-01-31",2.5409,2.5484,2.526,2.5409,17400.0],["1997-02-03",2.5409,2.5559,2.47,2.47,22900.0],["1997-02-04",2.4775,2.4775,2.4402,2.4775,30000.0],["1997-02-05",2.47,2.4775,2.47,2.4775,12300.0],["1997-02-06",2.4775,2.5185,2.4477,2.5185,59400.0],["1997-02-07",2.4775,2.5708,2.4775,2.5708,42900.0],["1997-02-10",2.5708,2.5708,2.4626,2.5185,35900.0],["1997-02-11",2.4775,2.5484,2.4775,2.5335,38100.0],["1997-02-12",2.5484,2.5633,2.5335,2.5559,1419400.0],["1997-02-13",2.5633,2.6267,2.5559,2.6193,367600.0],["1997-02-14",2.6342,2.6342,2.5559,2.6342,165500.0],["1997-02-18",2.6267,2.6417,2.6193,2.6417,157600.0],["1997-02-19",2.6566,2.6566,2.6193,2.6491,86900.0],["1997-02-20",2.6417,2.72,2.6267,2.7126,181500.0],["1997-02-21",2.6566,2.6641,2.6193,2.6417,100500.0],["1997-02-24",2.6342,2.6417,2.6267,2.6417,70400.0],["1997-02-25",2.6342,2.6417,2.6267,2.6342,122600.0],["1997-02-26",2.6342,2.6342,2.5633,2.6193,139900.0],["1997-02-27",2.6118,2.6193,2.5633,2.5633,175300.0],["1997-02-28",2.5633,2.5633,2.5335,2.5559,151300.0],["1997-03-03",2.5708,2.5708,2.5484,2.5633,65300.0],["1997-03-04",2.5633,2.6118,2.5559,2.6118,74500.0],["1997-03-05",2.5708,2.6193,2.5633,2.6118,39400.0],["1997-03-06",2.5708,2.6118,2.5633,2.5708,91900.0],["1997-03-07",2.5708,2.6267,2.5633,2.6267,109200.0],["1997-03-10",2.6342,2.6342,2.5708,2.6118,55200.0],["1997-03-11",2.6193,2.6193,2.5297,2.6193,72600.0],["1997-03-12",2.6118,2.6118,2.5633,2.5708,74100.0],["1997-03-13",2.5484,2.5708,2.5484,2.5633,49500.0],["1997-03-14",2.5559,2.6118,2.5484,2.6118,53700.0],["1997-03-17",2.6193,2.6193,2.5633,2.5708,53800.0],["1997-03-18",2.5559,2.5708,2.5409,2.5559,64600.0],["1997-03-19",2.5484,2.5708,2.5484,2.5708,74900.0],["1997-03-20",2.5708,2.6118,2.5559,2.5708,35100.0],["1997-03-21",2.6118,2.6118,2.5559,2.6118,23000.0],["1997-03-24",2.6193,2.6193,2.5708,2.6118,19500.0],["1997-03-25",2.6118,2.6118,2.5335,2.5633,31000.0],["1997-03-26",2.5633,2.5708,2.5484,2.5708,30100.0],["1997-03-27",2.5708,2.5708,2.5409,2.5559,90500.0],["1997-03-31",2.5409,2.5559,2.5335,2.5409,52300.0],["1997-04-01",2.526,2.5484,2.526,2.5409,37100.0],["1997-04-02",2.5559,2.5559,2.47,2.5185,72700.0],["1997-04-03",2.4775,2.5185,2.3842,2.4327,120400.0],["1997-04-04",2.3693,2.3768,2.3544,2.3618,56500.0],["1997-04-07",2.3544,2.3842,2.3544,2.3768,34500.0],["1997-04-08",2.3693,2.4253,2.3693,2.4253,30800.0],["1997-04-09",2.3768,2.4402,2.3768,2.4253,28200.0],["1997-04-10",2.3768,2.4253,2.3768,2.3842,29100.0],["1997-04-11",2.4253,2.4253,2.3768,2.3842,17000.0],["1997-04-14",2.3768,2.3768,2.3618,2.3693,14500.0],["1997-04-15",2.3693,2.4253,2.3618,2.4253,36100.0],["1997-04-16",2.3842,2.4253,2.3768,2.4253,14200.0],["1997-04-17",2.4253,2.4253,2.3768,2.4253,27000.0],["1997-04-18",2.3842,2.4253,2.3693,2.3842,41800.0],["1997-04-21",2.3842,2.4327,2.3768,2.4253,74600.0],["1997-04-22",2.3842,2.4402,2.3842,2.4402,57500.0],["1997-04-23",2.4402,2.47,2.4402,2.4551,16500.0],["1997-04-24",2.4477,2.47,2.4253,2.4253,27800.0],["1997-04-25",2.4327,2.4402,2.3842,2.4327,12500.0],["1997-04-28",2.4327,2.4327,2.3693,2.3842,39300.0],["1997-04-29",2.3768,2.4327,2.3618,2.4327,34400.0],["1997-04-30",2.4227,2.4304,2.4151,2.4304,18500.0],["1997-05-01",2.4874,2.5254,2.4722,2.4798,73000.0],["1997-05-02",2.4874,2.5102,2.4722,2.4798,18000.0],["1997-05-05",2.4874,2.4874,2.4722,2.4874,39100.0],["1997-05-06",2.4874,2.5026,2.4874,2.495,50300.0],["1997-05-07",2.4798,2.5026,2.4722,2.495,38100.0],["1997-05-08",2.4874,2.495,2.4798,2.4874,30000.0],["1997-05-09",2.495,2.5026,2.4798,2.495,19700.0],["1997-05-12",2.5102,2.5254,2.4722,2.4722,40800.0],["1997-05-13",2.4798,2.4874,2.4303,2.4874,30300.0],["1997-05-14",2.495,2.5026,2.4303,2.4722,29700.0],["1997-05-15",2.4722,2.4722,2.4075,2.4227,29500.0],["1997-05-16",2.4722,2.4798,2.4227,2.4722,19000.0],["1997-05-19",2.4303,2.4874,2.4303,2.4874,24400.0],["1997-05-20",2.4874,2.4874,2.4227,2.4874,36800.0],["1997-05-21",2.4722,2.4874,2.4151,2.4304,23300.0],["1997-05-22",2.4227,2.4722,2.4227,2.4722,48000.0],["1997-05-23",2.4798,2.4874,2.4227,2.4722,15700.0],["1997-05-27",2.4798,2.495,2.4722,2.4874,16500.0],["1997-05-28",2.495,2.495,2.4303,2.4722,63900.0],["1997-05-29",2.4798,2.4798,2.4151,2.4227,23500.0],["1997-05-30",2.4227,2.4722,2.4075,2.4722,20800.0],["1997-06-02",2.4798,2.5026,2.4303,2.4874,39500.0],["1997-06-03",2.4874,2.5026,2.4303,2.4722,39400.0],["1997-06-04",2.4798,2.4874,2.4303,2.4874,36100.0],["1997-06-05",2.4874,2.4874,2.4798,2.4798,14200.0],["1997-06-06",2.4874,2.495,2.4722,2.4798,87400.0],["1997-06-09",2.4798,2.495,2.4722,2.4798,19200.0],["1997-06-10",2.4227,2.5026,2.4227,2.5026,213300.0],["1997-06-11",2.5178,2.5254,2.5026,2.5102,34300.0],["1997-06-12",2.495,2.5102,2.495,2.5102,34400.0],["1997-06-13",2.5026,2.5102,2.495,2.5026,32400.0],["1997-06-16",2.495,2.5178,2.4874,2.5178,13500.0],["1997-06-17",2.5102,2.5254,2.5102,2.5178,23100.0],["1997-06-18",2.5026,2.5749,2.5026,2.5749,17900.0],["1997-06-19",2.5825,2.5901,2.5749,2.5825,15900.0],["1997-06-20",2.5825,2.5901,2.5254,2.5825,55100.0],["1997-06-23",2.5673,2.5749,2.5102,2.5673,14700.0],["1997-06-24",2.5825,2.5825,2.514,2.5749,32500.0],["1997-06-25",2.5292,2.6053,2.5292,2.5863,30800.0],["1997-06-26",2.5749,2.5901,2.5292,2.5901,45300.0],["1997-06-27",2.5825,2.5901,2.5825,2.5901,7600.0],["1997-06-30",2.5939,2.6205,2.5901,2.6205,27700.0],["1997-07-01",2.6243,2.6243,2.5749,2.5901,20100.0],["1997-07-02",2.6053,2.6814,2.5749,2.6129,72500.0],["1997-07-03",2.6624,2.7042,2.6624,2.6776,48600.0],["1997-07-07",2.6776,2.7004,2.6205,2.6928,32600.0],["1997-07-08",2.7042,2.708,2.6129,2.6205,140400.0],["1997-07-09",2.6205,2.67,2.6091,2.67,51400.0],["1997-07-10",2.67,2.67,2.6205,2.6624,17600.0],["1997-07-11",2.6624,2.6624,2.6053,2.6243,23800.0],["1997-07-14",2.6129,2.6624,2.6053,2.6243,18200.0],["1997-07-15",2.6167,2.6624,2.6129,2.6243,41400.0],["1997-07-16",2.6243,2.6928,2.6167,2.6928,137500.0],["1997-07-17",2.6852,2.7194,2.6776,2.6966,77900.0],["1997-07-18",2.6814,2.7156,2.6129,2.7156,37900.0],["1997-07-21",2.708,2.7118,2.6814,2.7004,25400.0],["1997-07-22",2.6852,2.7118,2.6776,2.689,32100.0],["1997-07-23",2.689,2.689,2.6167,2.6776,37700.0],["1997-07-24",2.6814,2.7004,2.6738,2.6966,13300.0],["1997-07-25",2.6928,2.708,2.6738,2.689,41000.0],["1997-07-28",2.7004,2.7004,2.6624,2.6814,14800.0],["1997-07-29",2.6928,2.7042,2.689,2.7004,21100.0],["1997-07-30",2.7156,2.7574,2.7042,2.7574,73800.0],["1997-07-31",2.7323,2.8058,2.7245,2.7632,30000.0],["1997-08-01",2.7555,2.8058,2.7516,2.8058,23400.0],["1997-08-04",2.8174,2.8174,2.7168,2.7555,34900.0],["1997-08-05",2.74,2.7671,2.7362,2.7632,14800.0],["1997-08-06",2.7632,2.8252,2.7632,2.8058,42300.0],["1997-08-07",2.7555,2.7632,2.74,2.7594,20000.0],["1997-08-08",2.7323,2.74,2.7091,2.7207,22800.0],["1997-08-11",2.7284,2.7362,2.7129,2.7207,25000.0],["1997-08-12",2.7362,2.7362,2.7091,2.7323,23300.0],["1997-08-13",2.7245,2.74,2.7245,2.7323,19300.0],["1997-08-14",2.74,2.7516,2.7362,2.7478,43100.0],["1997-08-15",2.7478,2.7594,2.7323,2.7516,7000.0],["1997-08-18",2.7671,2.7671,2.7284,2.7516,24300.0],["1997-08-19",2.7439,2.7594,2.6626,2.7091,21700.0],["1997-08-20",2.7091,2.7632,2.7091,2.7632,28900.0],["1997-08-21",2.7516,2.7516,2.7207,2.7362,13900.0],["1997-08-22",2.7362,2.8213,2.7362,2.7555,36700.0],["1997-08-25",2.7439,2.7516,2.7091,2.7168,17200.0],["1997-08-26",2.6665,2.7168,2.6626,2.7091,29500.0],["1997-08-27",2.6549,2.74,2.6471,2.74,18300.0],["1997-08-28",2.7323,2.74,2.7245,2.7323,16200.0],["1997-08-29",2.7439,2.7555,2.7362,2.7362,15500.0],["1997-09-02",2.7516,2.7555,2.7245,2.7516,12500.0],["1997-09-03",2.7516,2.7555,2.74,2.7439,10200.0],["1997-09-04",2.7362,2.7362,2.7207,2.7245,43600.0],["1997-09-05",2.7245,2.7245,2.7091,2.7091,38500.0],["1997-09-08",2.6588,2.7168,2.6588,2.6704,26000.0],["1997-09-09",2.6626,2.7091,2.6317,2.6355,44200.0],["1997-09-10",2.6317,2.6704,2.6317,2.6704,39900.0],["1997-09-11",2.6626,2.6704,2.6626,2.6704,9100.0],["1997-09-12",2.7091,2.7168,2.7091,2.7168,39700.0],["1997-09-15",2.7168,2.7168,2.6626,2.6704,51600.0],["1997-09-16",2.6626,2.7091,2.6433,2.6588,40500.0],["1997-09-17",2.6704,2.7091,2.6665,2.7091,34800.0],["1997-09-18",2.6704,2.7091,2.6626,2.6665,95800.0],["1997-09-19",2.6588,2.7284,2.6549,2.7207,110600.0],["1997-09-22",2.7091,2.7168,2.6665,2.7129,98600.0],["1997-09-23",2.7245,2.7245,2.7091,2.7168,20500.0],["1997-09-24",2.7091,2.7284,2.6665,2.6704,87500.0],["1997-09-25",2.7129,2.7168,2.6588,2.7129,24400.0],["1997-09-26",2.7168,2.7207,2.7091,2.7168,65500.0],["1997-09-29",2.7129,2.7168,2.6588,2.6626,21600.0],["1997-09-30",2.6588,2.7362,2.6549,2.7362,34200.0],["1997-10-01",2.7439,2.7478,2.7207,2.7478,22300.0],["1997-10-02",2.7516,2.8097,2.7323,2.8058,34900.0],["1997-10-03",2.8136,2.8368,2.8136,2.8329,40200.0],["1997-10-06",2.8329,2.8445,2.8252,2.8368,18200.0],["1997-10-07",2.8445,2.8484,2.8252,2.8484,23800.0],["1997-10-08",2.8523,2.9026,2.8484,2.86,68400.0],["1997-10-09",2.9026,2.9026,2.8329,2.8445,22300.0],["1997-10-10",2.829,2.8561,2.8252,2.8561,12100.0],["1997-10-13",2.8368,2.8368,2.7632,2.8213,34600.0],["1997-10-14",2.8058,2.8058,2.7362,2.7632,66200.0],["1997-10-15",2.7671,2.8058,2.7555,2.7671,37800.0],["1997-10-16",2.7671,2.8058,2.7555,2.7632,26400.0],["1997-10-17",2.7555,2.7632,2.74,2.7478,12200.0],["1997-10-20",2.7555,2.7632,2.7323,2.7439,30100.0],["1997-10-21",2.7516,2.8058,2.7478,2.8058,37500.0],["1997-10-22",2.8058,2.8213,2.7632,2.8058,38900.0],["1997-10-23",2.7516,2.7594,2.6588,2.7323,44100.0],["1997-10-24",2.7323,2.8213,2.7323,2.8213,20200.0],["1997-10-27",2.8136,2.8136,2.7245,2.7245,16100.0],["1997-10-28",2.6626,2.7284,2.6394,2.6704,51900.0],["1997-10-29",2.6626,2.7478,2.6588,2.7168,32800.0],["1997-10-30",2.7091,2.7245,2.7091,2.7207,10500.0],["1997-10-31",2.7074,2.7586,2.6877,2.7113,28200.0],["1997-11-03",2.7192,2.8059,2.7192,2.7941,108600.0],["1997-11-04",2.7941,2.8729,2.7862,2.7901,42500.0],["1997-11-05",2.7783,2.8059,2.7744,2.8059,38400.0],["1997-11-06",2.8098,2.865,2.7941,2.8571,12300.0],["1997-11-07",2.8571,2.8571,2.7822,2.7941,49700.0],["1997-11-10",2.7783,2.7941,2.7783,2.7901,46600.0],["1997-11-11",2.8059,2.8571,2.7862,2.7862,20200.0],["1997-11-12",2.8059,2.8059,2.7625,2.7783,22400.0],["1997-11-13",2.7665,2.7704,2.6995,2.7192,24900.0],["1997-11-14",2.7625,2.7901,2.7586,2.7862,33200.0],["1997-11-17",2.7822,2.8098,2.7783,2.802,9700.0],["1997-11-18",2.802,2.8138,2.7901,2.8059,18900.0],["1997-11-19",2.8059,2.8059,2.7783,2.7941,31700.0],["1997-11-20",2.802,2.8138,2.7822,2.8138,28300.0],["1997-11-21",2.8177,2.865,2.8098,2.8138,18200.0],["1997-11-24",2.8611,2.8729,2.8059,2.8138,8900.0],["1997-11-25",2.8059,2.8571,2.7941,2.8177,15500.0],["1997-11-26",2.8571,2.8571,2.8059,2.8571,16300.0],["1997-11-28",2.8571,2.8808,2.8571,2.8729,35500.0],["1997-12-01",2.8729,2.8887,2.8729,2.8887,26500.0],["1997-12-02",2.8965,2.9044,2.8729,2.8729,9700.0],["1997-12-03",2.865,2.865,2.798,2.8138,40100.0],["1997-12-04",2.8611,2.8808,2.8138,2.8611,30300.0],["1997-12-05",2.8689,2.8887,2.8611,2.8768,10700.0],["1997-12-08",2.8926,2.9005,2.8808,2.8887,24500.0],["1997-12-09",2.8887,2.9162,2.8808,2.9084,33700.0],["1997-12-10",2.9005,2.9162,2.8689,2.8808,25600.0],["1997-12-11",2.8808,2.9123,2.8729,2.8768,19300.0],["1997-12-12",2.8808,2.8808,2.8571,2.8571,11800.0],["1997-12-15",2.8847,2.8847,2.8059,2.8138,18900.0],["1997-12-16",2.8571,2.865,2.798,2.802,27800.0],["1997-12-17",2.802,2.8729,2.802,2.8689,14500.0],["1997-12-18",2.865,2.8768,2.798,2.798,14200.0],["1997-12-19",2.7862,2.7901,2.7744,2.7862,61900.0],["1997-12-22",2.798,2.8138,2.7665,2.7822,79900.0],["1997-12-23",2.7862,2.798,2.7862,2.7862,29200.0],["1997-12-24",2.7783,2.7901,2.7192,2.7704,53700.0],["1997-12-26",2.7862,2.8138,2.7862,2.798,16100.0],["1997-12-29",2.8138,2.865,2.802,2.8177,8400.0],["1997-12-30",2.8689,2.9005,2.8689,2.8768,13500.0],["1997-12-31",2.8611,2.9044,2.8177,2.8177,25900.0],["1998-01-02",2.8571,2.8808,2.8571,2.8808,19000.0],["1998-01-05",2.8847,2.9044,2.8808,2.8965,32600.0],["1998-01-06",2.8965,2.8965,2.8729,2.8847,21100.0],["1998-01-07",2.9005,2.9005,2.8689,2.8808,14300.0],["1998-01-08",2.8887,2.8887,2.8098,2.8611,16400.0],["1998-01-09",2.8571,2.8847,2.8177,2.8768,25100.0],["1998-01-12",2.865,2.8808,2.798,2.8059,21400.0],["1998-01-13",2.8059,2.8138,2.7862,2.798,55600.0],["1998-01-14",2.8059,2.865,2.8059,2.8138,33100.0],["1998-01-15",2.8138,2.8689,2.8138,2.8611,20800.0],["1998-01-16",2.8689,2.8847,2.8689,2.8808,58900.0],["1998-01-20",2.8847,2.9044,2.8808,2.9005,37700.0],["1998-01-21",2.8689,2.8965,2.8689,2.8887,38400.0],["1998-01-22",2.8768,2.9005,2.865,2.8729,23900.0],["1998-01-23",2.8768,2.8768,2.865,2.8689,11300.0],["1998-01-26",2.8768,2.8768,2.8177,2.8571,17000.0],["1998-01-27",2.8689,2.8729,2.8571,2.8729,24100.0],["1998-01-28",2.8611,2.8847,2.8611,2.8808,39600.0],["1998-01-29",2.8808,2.8965,2.8729,2.8926,16000.0],["1998-01-30",2.8926,2.9162,2.8887,2.9162,70600.0],["1998-02-02",2.9152,2.9393,2.8591,2.8591,25800.0],["1998-02-03",2.8631,2.9393,2.8631,2.8631,33800.0],["1998-02-04",2.8631,2.9353,2.8631,2.9233,39600.0],["1998-02-05",2.9273,2.9273,2.8511,2.8591,30600.0],["1998-02-06",2.8671,2.8671,2.8431,2.8511,29200.0],["1998-02-09",2.8431,2.8631,2.827,2.8631,36200.0],["1998-02-10",2.9072,2.9112,2.8551,2.9072,19700.0],["1998-02-11",2.8631,2.9112,2.839,2.8591,55600.0],["1998-02-12",2.8431,2.8551,2.823,2.839,25700.0],["1998-02-13",2.8471,2.8631,2.8471,2.8471,8500.0],["1998-02-17",2.8471,2.8591,2.835,2.8431,17300.0],["1998-02-18",2.8591,2.8671,2.8591,2.8591,14400.0],["1998-02-19",2.8671,2.8671,2.835,2.839,17400.0],["1998-02-20",2.8431,2.8431,2.807,2.823,22400.0],["1998-02-23",2.815,2.823,2.7669,2.815,47200.0],["1998-02-24",2.823,2.823,2.7629,2.811,70500.0],["1998-02-25",2.7669,2.831,2.7669,2.823,30200.0],["1998-02-26",2.815,2.8471,2.815,2.8471,29100.0],["1998-02-27",2.8511,2.9072,2.835,2.8471,62200.0],["1998-03-02",2.839,2.8471,2.831,2.8431,35500.0],["1998-03-03",2.835,2.839,2.827,2.827,60300.0],["1998-03-04",2.831,2.831,2.807,2.815,61900.0],["1998-03-05",2.811,2.835,2.811,2.823,12100.0],["1998-03-06",2.815,2.831,2.807,2.823,124600.0],["1998-03-09",2.807,2.839,2.807,2.831,31300.0],["1998-03-10",2.831,2.835,2.827,2.831,35200.0],["1998-03-11",2.835,2.835,2.811,2.815,30400.0],["1998-03-12",2.811,2.831,2.811,2.819,23900.0],["1998-03-13",2.819,2.827,2.807,2.811,17500.0],["1998-03-16",2.807,2.815,2.7508,2.7508,30500.0],["1998-03-17",2.7548,2.7548,2.7388,2.7508,30000.0],["1998-03-18",2.7548,2.7629,2.7468,2.7629,16000.0],["1998-03-19",2.7629,2.7669,2.7548,2.7669,58300.0],["1998-03-20",2.7669,2.7669,2.7428,2.7468,36900.0],["1998-03-23",2.7508,2.7548,2.7308,2.7348,67100.0],["1998-03-24",2.7388,2.7428,2.7268,2.7348,38600.0],["1998-03-25",2.7147,2.7308,2.7107,2.7308,45100.0],["1998-03-26",2.7348,2.7388,2.7228,2.7348,24000.0],["1998-03-27",2.7348,2.7468,2.7348,2.7468,93100.0],["1998-03-30",2.7588,2.7588,2.7388,2.7468,142100.0],["1998-03-31",2.7508,2.823,2.7388,2.823,106900.0],["1998-04-01",2.823,2.823,2.807,2.807,10300.0],["1998-04-02",2.807,2.839,2.807,2.823,119400.0],["1998-04-03",2.819,2.831,2.819,2.827,10400.0],["1998-04-06",2.8431,2.8431,2.811,2.811,51800.0],["1998-04-07",2.811,2.819,2.7508,2.815,17200.0],["1998-04-08",2.815,2.839,2.807,2.815,33300.0],["1998-04-09",2.7629,2.815,2.7508,2.7629,49800.0],["1998-04-13",2.7468,2.7629,2.7428,2.7508,24500.0],["1998-04-14",2.7629,2.7629,2.7428,2.7548,43400.0],["1998-04-15",2.7508,2.819,2.7508,2.811,24200.0],["1998-04-16",2.819,2.835,2.807,2.815,42700.0],["1998-04-17",2.7629,2.827,2.7629,2.811,32200.0],["1998-04-20",2.807,2.815,2.7468,2.811,42700.0],["1998-04-21",2.7548,2.823,2.7548,2.815,63600.0],["1998-04-22",2.819,2.823,2.807,2.815,61800.0],["1998-04-23",2.823,2.831,2.811,2.819,30800.0],["1998-04-24",2.7468,2.7669,2.7468,2.7629,26900.0],["1998-04-27",2.7468,2.7508,2.7228,2.7268,53300.0],["1998-04-28",2.6586,2.7548,2.6586,2.7468,76100.0],["1998-04-29",2.7629,2.7629,2.7388,2.7428,100600.0],["1998-04-30",2.7508,2.815,2.7388,2.815,46800.0],["1998-05-01",2.815,2.835,2.807,2.827,74200.0],["1998-05-04",2.8592,2.8592,2.7857,2.7979,126600.0],["1998-05-05",2.8183,2.8183,2.7897,2.8183,44500.0],["1998-05-06",2.8143,2.8714,2.8143,2.8633,14900.0],["1998-05-07",2.8143,2.8796,2.8143,2.8714,16700.0],["1998-05-08",2.8633,2.9041,2.8633,2.8959,20800.0],["1998-05-11",2.8878,2.8878,2.8592,2.8633,21400.0],["1998-05-12",2.8592,2.8878,2.8592,2.8796,15600.0],["1998-05-13",2.8837,2.9041,2.8755,2.8959,13200.0],["1998-05-14",2.8878,2.8919,2.8755,2.8878,18600.0],["1998-05-15",2.8919,2.8959,2.8755,2.8796,48800.0],["1998-05-18",2.8183,2.8755,2.8183,2.8674,33800.0],["1998-05-19",2.8714,2.8796,2.8633,2.8755,28900.0],["1998-05-20",2.8755,2.8959,2.8674,2.8878,22700.0],["1998-05-21",2.8919,2.9123,2.8919,2.8919,65800.0],["1998-05-22",2.8919,2.8919,2.8755,2.8796,18400.0],["1998-05-26",2.8919,2.8959,2.8592,2.8755,19300.0],["1998-05-27",2.8755,2.8837,2.8714,2.8837,20000.0],["1998-05-28",2.8674,2.8837,2.8674,2.8755,21200.0],["1998-05-29",2.8755,2.8837,2.8755,2.8796,9400.0],["1998-06-01",2.8796,2.8878,2.8755,2.8837,27000.0],["1998-06-02",2.8796,2.8959,2.8755,2.8755,79100.0],["1998-06-03",2.8796,2.8837,2.8592,2.8755,343400.0],["1998-06-04",2.8714,2.8878,2.8674,2.8837,20100.0],["1998-06-05",2.8796,2.8837,2.8796,2.8837,45100.0],["1998-06-08",2.8796,2.9041,2.8796,2.9,46300.0],["1998-06-09",2.8919,2.8959,2.8061,2.8102,322800.0],["1998-06-10",2.8102,2.8102,2.7979,2.802,36800.0],["1998-06-11",2.8102,2.8102,2.7652,2.7816,81200.0],["1998-06-12",2.7816,2.7816,2.7652,2.7775,66000.0],["1998-06-15",2.7612,2.7652,2.7081,2.7162,32800.0],["1998-06-16",2.7081,2.7571,2.7081,2.7571,31800.0],["1998-06-17",2.7121,2.7652,2.7121,2.7612,78200.0],["1998-06-18",2.7081,2.7612,2.704,2.7571,51600.0],["1998-06-19",2.7571,2.7612,2.7571,2.7571,63000.0],["1998-06-22",2.7571,2.7612,2.7571,2.7612,15200.0],["1998-06-23",2.7571,2.7571,2.7121,2.7571,47700.0],["1998-06-24",2.7612,2.7693,2.7162,2.7652,78000.0],["1998-06-25",2.7162,2.7652,2.704,2.7652,31700.0],["1998-06-26",2.7652,2.7693,2.7121,2.7571,28700.0],["1998-06-29",2.7734,2.7938,2.7652,2.7734,80400.0],["1998-06-30",2.7775,2.7775,2.7081,2.7734,71700.0],["1998-07-01",2.7897,2.8061,2.7734,2.8061,56600.0],["1998-07-02",2.8061,2.8633,2.7979,2.8633,47400.0],["1998-07-06",2.8755,2.8796,2.8633,2.8714,91400.0],["1998-07-07",2.8633,2.8959,2.8633,2.8959,117400.0],["1998-07-08",2.8919,2.8919,2.8714,2.8837,74600.0],["1998-07-09",2.8755,2.8959,2.8755,2.8959,87800.0],["1998-07-10",2.8837,2.8878,2.8714,2.8837,52000.0],["1998-07-13",2.8714,2.8755,2.8674,2.8755,22800.0],["1998-07-14",2.8674,2.8878,2.8592,2.8755,68500.0],["1998-07-15",2.8755,2.8878,2.8755,2.8837,76400.0],["1998-07-16",2.8837,2.8919,2.8755,2.8919,73200.0],["1998-07-17",2.8919,2.8919,2.8837,2.8837,33900.0],["1998-07-20",2.8878,2.8919,2.8796,2.8919,60300.0],["1998-07-21",2.8796,2.8919,2.8796,2.8878,20000.0],["1998-07-22",2.8755,2.8796,2.8674,2.8796,98900.0],["1998-07-23",2.8714,2.8878,2.8714,2.8714,46600.0],["1998-07-24",2.8633,2.8796,2.8592,2.8755,68300.0],["1998-07-27",2.8633,2.8755,2.8592,2.8674,51200.0],["1998-07-28",2.8633,2.8674,2.7816,2.7816,68900.0],["1998-07-29",2.7775,2.8102,2.7734,2.8102,48200.0],["1998-07-30",2.8102,2.8674,2.8102,2.8633,36700.0],["1998-07-31",2.8633,2.8919,2.8633,2.8755,129800.0],["1998-08-03",2.8674,2.8796,2.8674,2.8755,120700.0],["1998-08-04",2.8256,2.8256,2.7174,2.7382,207600.0],["1998-08-05",2.7299,2.7507,2.7299,2.7424,159000.0],["1998-08-06",2.734,2.7382,2.7132,2.7132,88300.0],["1998-08-07",2.7174,2.7174,2.7132,2.7174,24100.0],["1998-08-10",2.7091,2.7174,2.7049,2.7132,26400.0],["1998-08-11",2.7091,2.7091,2.5593,2.6466,80400.0],["1998-08-12",2.6633,2.7049,2.6342,2.6342,66100.0],["1998-08-13",2.6258,2.6258,2.6009,2.6217,78300.0],["1998-08-14",2.6383,2.7257,2.6258,2.7049,67600.0],["1998-08-17",2.7132,2.7174,2.7049,2.7091,63900.0],["1998-08-18",2.7174,2.7215,2.6425,2.655,64800.0],["1998-08-19",2.6383,2.6591,2.6383,2.6508,191300.0],["1998-08-20",2.655,2.655,2.6342,2.6466,39200.0],["1998-08-21",2.6258,2.6383,2.605,2.6383,36800.0],["1998-08-24",2.6092,2.7091,2.6092,2.655,78200.0],["1998-08-25",2.7049,2.7216,2.6591,2.6591,144800.0],["1998-08-26",2.6425,2.6466,2.6342,2.6342,31600.0],["1998-08-27",2.6092,2.6134,2.6009,2.6092,70000.0],["1998-08-28",2.605,2.6092,2.5052,2.5052,47100.0],["1998-08-31",2.5135,2.5384,2.3429,2.347,78800.0],["1998-09-01",2.347,2.4094,2.3221,2.4094,92200.0],["1998-09-02",2.4011,2.4178,2.397,2.4094,34600.0],["1998-09-03",2.3928,2.4178,2.347,2.4053,51400.0],["1998-09-04",2.4011,2.4136,2.3387,2.397,31100.0],["1998-09-08",2.4011,2.4386,2.4011,2.4094,63700.0],["1998-09-09",2.4053,2.4136,2.3221,2.3262,45300.0],["1998-09-10",2.3096,2.3304,2.2347,2.2971,62800.0],["1998-09-11",2.3137,2.3137,2.218,2.2347,46000.0],["1998-09-14",2.2222,2.2971,2.2222,2.2347,73800.0],["1998-09-15",2.218,2.2472,2.218,2.2305,65800.0],["1998-09-16",2.2347,2.2971,2.218,2.2971,73700.0],["1998-09-17",2.2388,2.3221,2.2347,2.3012,68800.0],["1998-09-18",2.3345,2.4427,2.3345,2.4261,154300.0],["1998-09-21",2.4427,2.4427,2.4053,2.4094,91800.0],["1998-09-22",2.4136,2.5426,2.4136,2.5426,101000.0],["1998-09-23",2.5593,2.5593,2.5135,2.5384,90300.0],["1998-09-24",2.5593,2.6175,2.5468,2.605,71300.0],["1998-09-25",2.5509,2.6342,2.5509,2.6342,70200.0],["1998-09-28",2.6258,2.6425,2.6175,2.6425,74400.0],["1998-09-29",2.7132,2.7132,2.655,2.6591,71800.0],["1998-09-30",2.6508,2.655,2.6175,2.6342,35900.0],["1998-10-01",2.6092,2.6134,2.5468,2.5593,33400.0],["1998-10-02",2.6134,2.6258,2.5052,2.6217,72800.0],["1998-10-05",2.6383,2.6383,2.5218,2.5509,59000.0],["1998-10-06",2.5468,2.6258,2.5468,2.6175,48900.0],["1998-10-07",2.5883,2.5883,2.5543,2.567,73700.0],["1998-10-08",2.55,2.5585,2.4735,2.5033,66700.0],["1998-10-09",2.5033,2.5755,2.4905,2.5755,64200.0],["1998-10-12",2.5755,2.5925,2.5543,2.5543,20000.0],["1998-10-13",2.5628,2.5628,2.5033,2.5075,32800.0],["1998-10-14",2.5075,2.5585,2.499,2.5033,23000.0],["1998-10-15",2.5585,2.5585,2.4778,2.4778,49100.0],["1998-10-16",2.4778,2.5075,2.4735,2.5033,53400.0],["1998-10-19",2.5033,2.6563,2.5033,2.601,63400.0],["1998-10-20",2.5925,2.6733,2.584,2.6733,82000.0],["1998-10-21",2.6563,2.6648,2.4948,2.5883,119700.0],["1998-10-22",2.5798,2.584,2.4778,2.499,147600.0],["1998-10-23",2.4778,2.5033,2.4523,2.5033,156800.0],["1998-10-26",2.5585,2.5585,2.465,2.499,78500.0],["1998-10-27",2.4905,2.5075,2.465,2.499,78200.0],["1998-10-28",2.4735,2.4948,2.465,2.482,51600.0],["1998-10-29",2.465,2.5033,2.397,2.499,108200.0],["1998-10-30",2.55,2.55,2.4565,2.4735,105800.0],["1998-11-02",2.4608,2.4863,2.448,2.448,105900.0],["1998-11-03",2.4438,2.4905,2.4438,2.4608,64800.0],["1998-11-04",2.4778,2.4905,2.4523,2.4693,60500.0],["1998-11-05",2.465,2.5585,2.4608,2.5075,87400.0],["1998-11-06",2.499,2.5075,2.4438,2.4523,86900.0],["1998-11-09",2.4693,2.4778,2.3588,2.38,90600.0],["1998-11-10",2.363,2.397,2.3588,2.3885,99400.0],["1998-11-11",2.4013,2.4693,2.3503,2.4438,52400.0],["1998-11-12",2.3885,2.4438,2.3375,2.3545,82500.0],["1998-11-13",2.3715,2.4013,2.346,2.363,72600.0],["1998-11-16",2.3588,2.3843,2.3545,2.3673,58500.0],["1998-11-17",2.3843,2.3843,2.3545,2.3715,166700.0],["1998-11-18",2.3715,2.4438,2.363,2.4013,72900.0],["1998-11-19",2.4438,2.4438,2.3715,2.3758,78500.0],["1998-11-20",2.38,2.397,2.346,2.3715,89200.0],["1998-11-23",2.3545,2.3885,2.3418,2.3418,142200.0],["1998-11-24",2.3418,2.3588,2.3375,2.346,85200.0],["1998-11-25",2.3503,2.4013,2.3375,2.4013,94600.0],["1998-11-27",2.3928,2.4523,2.3928,2.4438,38500.0],["1998-11-30",2.397,2.4438,2.3758,2.4438,74000.0],["1998-12-01",2.4438,2.4438,2.3758,2.4438,69200.0],["1998-12-02",2.4013,2.4438,2.3758,2.3928,59800.0],["1998-12-03",2.3885,2.4523,2.3843,2.4523,102600.0],["1998-12-04",2.4438,2.4565,2.397,2.448,125200.0],["1998-12-07",2.448,2.4608,2.397,2.4438,80300.0],["1998-12-08",2.3885,2.4523,2.3715,2.3715,94500.0],["1998-12-09",2.3673,2.3673,2.2525,2.2823,183800.0],["1998-12-10",2.261,2.261,2.2313,2.261,260000.0],["1998-12-11",2.261,2.3503,2.261,2.2738,132400.0],["1998-12-14",2.2695,2.2865,2.2568,2.2695,107900.0],["1998-12-15",2.2823,2.3375,2.2653,2.2908,115700.0],["1998-12-16",2.3418,2.3503,2.2653,2.3503,85600.0],["1998-12-17",2.3503,2.3503,2.2695,2.2738,66600.0],["1998-12-18",2.2568,2.2823,2.2483,2.2483,96000.0],["1998-12-21",2.244,2.2823,2.2313,2.261,107800.0],["1998-12-22",2.278,2.2823,2.2525,2.261,83000.0],["1998-12-23",2.2653,2.3418,2.2568,2.295,97300.0],["1998-12-24",2.3375,2.3375,2.2653,2.2908,86900.0],["1998-12-28",2.2823,2.2908,2.2568,2.2908,130900.0],["1998-12-29",2.2823,2.295,2.2653,2.2908,141500.0],["1998-12-30",2.2653,2.3375,2.2483,2.2865,112300.0],["1998-12-31",2.2568,2.3588,2.2398,2.346,122200.0],["1999-01-04",2.3545,2.4013,2.3545,2.3715,113500.0],["1999-01-05",2.38,2.3843,2.3503,2.3715,109800.0],["1999-01-06",2.3885,2.4013,2.3715,2.38,144300.0],["1999-01-07",2.397,2.4438,2.3758,2.3928,76900.0],["1999-01-08",2.3885,2.4438,2.38,2.3928,103400.0],["1999-01-11",2.3758,2.3885,2.3375,2.3503,144400.0],["1999-01-12",2.3545,2.3843,2.346,2.3843,63700.0],["1999-01-13",2.363,2.4013,2.3375,2.3503,118000.0],["1999-01-14",2.3588,2.3758,2.2653,2.2653,89100.0],["1999-01-15",2.2695,2.3673,2.261,2.3503,92800.0],["1999-01-19",2.3545,2.3545,2.2823,2.2823,122400.0],["1999-01-20",2.2865,2.3375,2.2653,2.2865,138200.0],["1999-01-21",2.2823,2.3418,2.2823,2.3375,72100.0],["1999-01-22",2.2865,2.3418,2.2823,2.2865,49900.0],["1999-01-25",2.295,2.363,2.2865,2.363,67300.0],["1999-01-26",2.3588,2.3843,2.346,2.3843,61300.0],["1999-01-27",2.3843,2.3928,2.3418,2.3418,70300.0],["1999-01-28",2.3375,2.3843,2.3375,2.3673,116700.0],["1999-01-29",2.3673,2.4438,2.3545,2.3885,108200.0],["1999-02-01",2.3885,2.4608,2.363,2.3673,87700.0],["1999-02-02",2.3673,2.3673,2.295,2.3503,225100.0],["1999-02-03",2.3514,2.3514,2.2861,2.3035,173800.0],["1999-02-04",2.3122,2.3383,2.2948,2.3078,115400.0],["1999-02-05",2.2904,2.3165,2.2295,2.3035,100400.0],["1999-02-08",2.3035,2.3165,2.2164,2.3078,92200.0],["1999-02-09",2.3035,2.3078,2.2033,2.212,125700.0],["1999-02-10",2.212,2.2295,2.1075,2.1293,165400.0],["1999-02-11",2.1119,2.1293,2.0727,2.0771,222800.0],["1999-02-12",2.0683,2.0683,1.9769,2.0248,288300.0],["1999-02-16",2.0727,2.0814,2.0117,2.0683,182700.0],["1999-02-17",2.0771,2.0814,1.9769,1.9813,209400.0],["1999-02-18",1.99,2.0117,1.9725,1.9856,147300.0],["1999-02-19",1.9987,2.0248,1.9856,2.0074,112800.0],["1999-02-22",2.0727,2.1032,2.0727,2.0901,170000.0],["1999-02-23",2.0683,2.1162,2.0204,2.1032,146100.0],["1999-02-24",2.1075,2.1772,2.0945,2.0945,141700.0],["1999-02-25",2.0771,2.1075,2.0683,2.0988,127100.0],["1999-02-26",2.1162,2.125,2.0945,2.0945,71700.0],["1999-03-01",2.1119,2.1162,2.0814,2.1032,154300.0],["1999-03-02",2.1206,2.1337,2.0988,2.1206,96800.0],["1999-03-03",2.1772,2.1772,2.0858,2.1162,230600.0],["1999-03-04",2.0988,2.125,2.0858,2.1032,118800.0],["1999-03-05",2.1032,2.125,2.1032,2.125,59800.0],["1999-03-08",2.125,2.1293,2.1032,2.1206,73600.0],["1999-03-09",2.125,2.125,2.1032,2.1119,63500.0],["1999-03-10",2.1206,2.125,2.0945,2.0988,205200.0],["1999-03-11",2.0988,2.1206,2.0945,2.1162,86700.0],["1999-03-12",2.1293,2.1337,2.0988,2.1119,207500.0],["1999-03-15",2.1206,2.1293,2.1119,2.1206,72300.0],["1999-03-16",2.1206,2.1337,2.1119,2.1206,118500.0],["1999-03-17",2.1206,2.125,2.1032,2.1119,688600.0],["1999-03-18",2.1119,2.1119,2.0683,2.0771,184400.0],["1999-03-19",2.0771,2.0945,2.0683,2.0814,128300.0],["1999-03-22",2.0901,2.0901,2.0117,2.0248,132600.0],["1999-03-23",2.0204,2.0248,1.9943,2.0161,84900.0],["1999-03-24",2.0248,2.0814,2.003,2.0683,66100.0],["1999-03-25",2.0814,2.0814,2.0117,2.0161,65600.0],["1999-03-26",2.0204,2.0248,1.9943,1.9987,118200.0],["1999-03-29",2.0161,2.0248,1.9813,1.9856,204200.0],["1999-03-30",1.9856,1.99,1.9595,1.9682,181100.0],["1999-03-31",1.9769,2.1162,1.9769,2.0683,141400.0],["1999-04-01",2.0858,2.0858,2.0117,2.0727,116300.0],["1999-04-05",2.0248,2.0901,2.0117,2.0204,133400.0],["1999-04-06",2.003,2.0727,1.9943,2.003,131500.0],["1999-04-07",2.003,2.0814,1.9943,2.0248,132900.0],["1999-04-08",2.0161,2.0727,1.9987,2.0117,103800.0],["1999-04-09",2.003,2.0117,1.9769,1.99,120500.0],["1999-04-12",1.9725,1.9987,1.9725,1.9943,157200.0],["1999-04-13",1.9943,2.0945,1.9943,2.0117,166800.0],["1999-04-14",1.9987,2.0771,1.9856,2.0683,170200.0],["1999-04-15",2.0814,2.1162,2.0727,2.1162,169500.0],["1999-04-16",2.1859,2.2991,2.1293,2.2861,500900.0],["1999-04-19",2.3122,2.3383,2.2948,2.2948,359100.0],["1999-04-20",2.2861,2.3165,2.2861,2.2991,124000.0],["1999-04-21",2.3122,2.3165,2.2904,2.3035,129700.0],["1999-04-22",2.3122,2.3209,2.2948,2.3035,104500.0],["1999-04-23",2.3122,2.3165,2.2948,2.3122,86800.0],["1999-04-26",2.3209,2.3253,2.2948,2.2948,134800.0],["1999-04-27",2.3078,2.3165,2.2338,2.2338,112300.0],["1999-04-28",2.2861,2.2991,2.2861,2.2991,140400.0],["1999-04-29",2.2991,2.3209,2.2991,2.3165,119500.0],["1999-04-30",2.3253,2.3514,2.3165,2.3427,263300.0],["1999-05-03",2.347,2.4036,2.3209,2.3949,209400.0],["1999-05-04",2.3921,2.3966,2.3609,2.3609,171500.0],["1999-05-05",2.3787,2.3921,2.2984,2.2984,243800.0],["1999-05-06",2.343,2.352,2.285,2.285,83000.0],["1999-05-07",2.2984,2.343,2.2761,2.2806,83400.0],["1999-05-10",2.2716,2.285,2.2627,2.2716,265500.0],["1999-05-11",2.2716,2.2806,2.2672,2.2716,220700.0],["1999-05-12",2.2761,2.2761,2.2582,2.2627,121000.0],["1999-05-13",2.2806,2.294,2.2716,2.294,115300.0],["1999-05-14",2.352,2.352,2.2672,2.2761,79700.0],["1999-05-17",2.2806,2.2806,2.2493,2.2538,106300.0],["1999-05-18",2.2716,2.2716,2.2493,2.2538,194300.0],["1999-05-19",2.2627,2.343,2.2627,2.343,91500.0],["1999-05-20",2.2895,2.3654,2.2895,2.3609,114300.0],["1999-05-21",2.3609,2.3698,2.3564,2.3564,132100.0],["1999-05-24",2.3564,2.3743,2.3475,2.3609,64600.0],["1999-05-25",2.352,2.3832,2.343,2.3743,91000.0],["1999-05-26",2.3743,2.3832,2.3698,2.3743,84100.0],["1999-05-27",2.3654,2.3921,2.3654,2.3877,163700.0],["1999-05-28",2.3832,2.41,2.3698,2.3877,87800.0],["1999-06-01",2.3966,2.4546,2.3877,2.41,160500.0],["1999-06-02",2.3921,2.4546,2.3921,2.4055,96500.0],["1999-06-03",2.3966,2.4055,2.3609,2.3698,92000.0],["1999-06-04",2.3698,2.41,2.3698,2.41,78800.0],["1999-06-07",2.41,2.4635,2.3966,2.4635,95600.0],["1999-06-08",2.4055,2.468,2.3921,2.4591,79900.0],["1999-06-09",2.4055,2.4635,2.3966,2.4546,42100.0],["1999-06-10",2.4055,2.4546,2.3787,2.3787,48800.0],["1999-06-11",2.3832,2.3832,2.285,2.285,169000.0],["1999-06-14",2.2895,2.343,2.2716,2.2806,93900.0],["1999-06-15",2.2939,2.343,2.2716,2.2895,86100.0],["1999-06-16",2.2761,2.3698,2.2761,2.2984,75100.0],["1999-06-17",2.2984,2.343,2.285,2.343,47300.0],["1999-06-18",2.3698,2.3743,2.352,2.3609,83400.0],["1999-06-21",2.3787,2.3787,2.343,2.3698,71500.0],["1999-06-22",2.3609,2.3787,2.3475,2.3787,54500.0],["1999-06-23",2.3698,2.3698,2.343,2.352,81200.0],["1999-06-24",2.3654,2.3698,2.2895,2.294,83600.0],["1999-06-25",2.2939,2.2984,2.285,2.2895,87500.0],["1999-06-28",2.2939,2.343,2.2806,2.2895,65000.0],["1999-06-29",2.2895,2.3966,2.2806,2.3743,85600.0],["1999-06-30",2.3654,2.3966,2.343,2.352,106900.0],["1999-07-01",2.3698,2.3787,2.352,2.3743,74100.0],["1999-07-02",2.352,2.4546,2.352,2.4055,87600.0],["1999-07-06",2.4591,2.468,2.3877,2.3921,110200.0],["1999-07-07",2.4011,2.4011,2.2939,2.3475,96800.0],["1999-07-08",2.3609,2.3698,2.3475,2.3564,47000.0],["1999-07-09",2.3609,2.3921,2.2984,2.3475,86000.0],["1999-07-12",2.3564,2.3877,2.343,2.343,55300.0],["1999-07-13",2.343,2.3609,2.343,2.3564,49300.0],["1999-07-14",2.3475,2.3832,2.343,2.3698,58400.0],["1999-07-15",2.3698,2.3877,2.343,2.3787,119800.0],["1999-07-16",2.3698,2.3787,2.352,2.3698,65400.0],["1999-07-19",2.3654,2.3698,2.343,2.352,55800.0],["1999-07-20",2.3475,2.3743,2.3475,2.3609,71600.0],["1999-07-21",2.3564,2.3743,2.3475,2.3564,71800.0],["1999-07-22",2.3475,2.3609,2.2939,2.343,88500.0],["1999-07-23",2.2984,2.3698,2.294,2.294,77700.0],["1999-07-26",2.2761,2.2939,2.2672,2.285,123700.0],["1999-07-27",2.285,2.3564,2.285,2.2984,90900.0],["1999-07-28",2.343,2.3475,2.2806,2.343,142500.0],["1999-07-29",2.294,2.343,2.2761,2.2984,65800.0],["1999-07-30",2.2984,2.343,2.285,2.343,82600.0],["1999-08-02",2.343,2.3654,2.2895,2.3654,110600.0],["1999-08-03",2.3609,2.3698,2.343,2.3698,71300.0],["1999-08-04",2.3446,2.3584,2.3263,2.3446,89000.0],["1999-08-05",2.3446,2.4042,2.3217,2.3492,69100.0],["1999-08-06",2.3309,2.3446,2.308,2.3217,78800.0],["1999-08-09",2.3263,2.3263,2.2897,2.2943,55200.0],["1999-08-10",2.2897,2.2988,2.2347,2.2439,65400.0],["1999-08-11",2.2988,2.3172,2.2073,2.2347,97700.0],["1999-08-12",2.2301,2.2347,2.2118,2.2301,46000.0],["1999-08-13",2.2439,2.2943,2.2164,2.221,50600.0],["1999-08-16",2.2393,2.2393,2.2118,2.2256,59400.0],["1999-08-17",2.2393,2.308,2.2301,2.2393,76400.0],["1999-08-18",2.2897,2.2988,2.221,2.2439,107600.0],["1999-08-19",2.2256,2.2943,2.2256,2.2393,53000.0],["1999-08-20",2.2393,2.308,2.2347,2.2897,44500.0],["1999-08-23",2.3034,2.3126,2.2301,2.2301,74300.0],["1999-08-24",2.221,2.2897,2.2164,2.2393,65500.0],["1999-08-25",2.2439,2.2897,2.2118,2.2393,83100.0],["1999-08-26",2.2347,2.2943,2.2347,2.2897,62400.0],["1999-08-27",2.2347,2.2897,2.2301,2.2347,52900.0],["1999-08-30",2.2897,2.2943,2.2118,2.221,66800.0],["1999-08-31",2.2301,2.3126,2.2118,2.3126,137300.0],["1999-09-01",2.2943,2.3126,2.2301,2.2943,108900.0],["1999-09-02",2.3126,2.3126,2.2393,2.2897,65900.0],["1999-09-03",2.2943,2.3172,2.2897,2.3172,73200.0],["1999-09-07",2.3172,2.3172,2.2897,2.3126,71500.0],["1999-09-08",2.2988,2.3126,2.2897,2.2897,133900.0],["1999-09-09",2.2439,2.2897,2.2256,2.2256,112400.0],["1999-09-10",2.2118,2.2439,2.2118,2.2347,170600.0],["1999-09-13",2.2439,2.2897,2.2118,2.2393,102700.0],["1999-09-14",2.2439,2.308,2.2301,2.2393,101200.0],["1999-09-15",2.2439,2.2439,2.2256,2.2347,102900.0],["1999-09-16",2.2301,2.2347,2.2164,2.2164,62000.0],["1999-09-17",2.2164,2.2393,2.2118,2.221,75700.0],["1999-09-20",2.221,2.221,2.1935,2.1935,90300.0],["1999-09-21",2.1889,2.1981,2.1752,2.1935,103400.0],["1999-09-22",2.1294,2.1889,2.1111,2.1157,94200.0],["1999-09-23",2.1294,2.1798,2.1202,2.1248,104400.0],["1999-09-24",2.1248,2.1981,2.1157,2.1981,70100.0],["1999-09-27",2.2027,2.2118,2.1889,2.1889,83000.0],["1999-09-28",2.1798,2.2073,2.1798,2.1935,80600.0],["1999-09-29",2.1844,2.2118,2.1844,2.1981,76600.0],["1999-09-30",2.2073,2.2256,2.1111,2.1157,188800.0],["1999-10-01",2.1111,2.1844,2.1065,2.1798,73800.0],["1999-10-04",2.1294,2.1798,2.1157,2.1157,79400.0],["1999-10-05",2.0882,2.1294,2.0882,2.1248,95400.0],["1999-10-06",2.1248,2.1844,2.1157,2.1248,76400.0],["1999-10-07",2.1752,2.1981,2.1294,2.1935,75900.0],["1999-10-08",2.1981,2.2027,2.1844,2.1844,59600.0],["1999-10-11",2.1248,2.1294,2.0928,2.0973,136100.0],["1999-10-12",2.0928,2.0973,2.0745,2.0836,107700.0],["1999-10-13",2.0836,2.0836,2.0653,2.0699,70500.0],["1999-10-14",2.0699,2.0882,2.0699,2.0745,94500.0],["1999-10-15",2.0836,2.0836,2.0058,2.0699,117800.0],["1999-10-18",2.0699,2.079,2.0607,2.0699,74600.0],["1999-10-19",2.0699,2.0928,2.0653,2.0882,107600.0],["1999-10-20",2.0882,2.0973,2.0882,2.0928,59700.0],["1999-10-21",2.0882,2.0928,2.079,2.079,95800.0],["1999-10-22",2.079,2.1111,2.079,2.1111,95400.0],["1999-10-25",2.1065,2.1111,2.0928,2.0928,117500.0],["1999-10-26",2.0928,2.1065,2.0836,2.0882,109800.0],["1999-10-27",2.0882,2.1111,2.0836,2.1111,145600.0],["1999-10-28",2.1248,2.1752,2.1111,2.1294,93000.0],["1999-10-29",2.1248,2.2118,2.1248,2.1935,94300.0],["1999-11-01",2.1889,2.2118,2.1844,2.2073,118200.0],["1999-11-02",2.2118,2.2301,2.2118,2.2256,95300.0],["1999-11-03",2.1826,2.258,2.1826,2.2391,82200.0],["1999-11-04",2.2533,2.2533,2.1778,2.1826,60500.0],["1999-11-05",2.1826,2.2391,2.1778,2.1826,122800.0],["1999-11-08",2.1778,2.192,2.1684,2.1684,112600.0],["1999-11-09",2.1684,2.1778,2.1401,2.1401,150000.0],["1999-11-10",2.159,2.1778,2.159,2.1731,87000.0],["1999-11-11",2.192,2.2391,2.159,2.159,120000.0],["1999-11-12",2.159,2.1684,2.1401,2.1543,111000.0],["1999-11-15",2.1496,2.159,2.1401,2.1496,90200.0],["1999-11-16",2.1307,2.159,2.0694,2.126,122600.0],["1999-11-17",2.1448,2.1448,2.0506,2.0506,236300.0],["1999-11-18",2.027,2.1213,2.0223,2.0647,168700.0],["1999-11-19",2.0694,2.0741,2.0411,2.06,190300.0],["1999-11-22",2.0459,2.06,2.0411,2.0411,140800.0],["1999-11-23",2.0411,2.0459,1.9516,2.0129,215600.0],["1999-11-24",1.9516,2.0223,1.9327,1.9421,232900.0],["1999-11-26",1.9469,1.9516,1.9421,1.9469,70300.0],["1999-11-29",1.9469,2.0034,1.9091,1.9139,192400.0],["1999-11-30",1.895,1.928,1.8856,1.928,225000.0],["1999-12-01",1.9091,1.9139,1.8903,1.8997,151300.0],["1999-12-02",1.9139,1.9186,1.7819,1.8007,403900.0],["1999-12-03",1.8007,1.8054,1.697,1.8007,563400.0],["1999-12-06",1.8149,1.8997,1.796,1.8149,381100.0],["1999-12-07",1.8149,1.8337,1.796,1.8149,254000.0],["1999-12-08",1.8102,1.8149,1.8007,1.8102,263500.0],["1999-12-09",1.8054,1.8243,1.8007,1.8196,267500.0],["1999-12-10",1.8102,1.8337,1.8102,1.8102,240500.0],["1999-12-13",1.8054,1.8149,1.7866,1.796,538900.0],["1999-12-14",1.7913,1.8102,1.7819,1.7866,274600.0],["1999-12-15",1.7866,1.8007,1.7866,1.8007,194100.0],["1999-12-16",1.8007,1.8149,1.796,1.796,163200.0],["1999-12-17",1.8054,1.829,1.8054,1.8243,264600.0],["1999-12-20",1.8243,1.9044,1.8243,1.8243,220900.0],["1999-12-21",1.8102,1.8337,1.8054,1.8208,290900.0],["1999-12-22",1.8149,1.8243,1.8102,1.8196,138600.0],["1999-12-23",1.8102,1.8149,1.7866,1.7866,239200.0],["1999-12-27",1.7724,1.7866,1.697,1.7017,433400.0],["1999-12-28",1.6923,1.7159,1.6876,1.7064,301200.0],["1999-12-29",1.7112,1.7866,1.7064,1.7772,278800.0],["1999-12-30",1.7772,1.8196,1.7677,1.7913,317700.0],["1999-12-31",1.7819,1.8337,1.7772,1.8149,305700.0],["2000-01-03",1.8196,1.8337,1.8007,1.8337,141500.0],["2000-01-04",1.8243,1.8384,1.8007,1.8054,158200.0],["2000-01-05",1.8054,1.8856,1.8054,1.8243,76000.0],["2000-01-06",1.8384,1.9233,1.829,1.9233,193800.0],["2000-01-07",1.9186,2.0034,1.9186,1.9516,156800.0],["2000-01-10",2.0081,2.0364,2.0034,2.0317,198700.0],["2000-01-11",2.0411,2.06,2.0317,2.0506,184300.0],["2000-01-12",2.0694,2.0694,2.0411,2.0459,100000.0],["2000-01-13",2.0553,2.0694,2.0411,2.0694,93200.0],["2000-01-14",2.0647,2.1213,2.027,2.027,126700.0],["2000-01-18",2.0223,2.0411,2.0129,2.0317,180500.0],["2000-01-19",2.0176,2.0647,2.0176,2.0459,160900.0],["2000-01-20",2.0411,2.0506,2.0317,2.0506,64800.0],["2000-01-21",2.0411,2.06,2.0223,2.06,86000.0],["2000-01-24",2.0553,2.0741,2.0411,2.0411,109100.0],["2000-01-25",2.0459,2.0647,2.0411,2.0506,58300.0],["2000-01-26",2.0411,2.06,2.0411,2.0553,83500.0],["2000-01-27",2.0459,2.1354,2.0411,2.1354,145300.0],["2000-01-28",2.1354,2.1496,2.1307,2.1448,115800.0],["2000-01-31",2.1543,2.159,2.0694,2.1213,164800.0],["2000-02-01",2.1354,2.1401,2.0741,2.126,118000.0],["2000-02-02",2.1053,2.1928,2.0956,2.188,157500.0],["2000-02-03",2.1296,2.188,2.1199,2.1296,113800.0],["2000-02-04",2.1248,2.1248,2.0907,2.1005,120100.0],["2000-02-07",2.1053,2.1248,2.0664,2.081,143200.0],["2000-02-08",2.0762,2.0762,2.0081,2.0129,87400.0],["2000-02-09",2.0032,2.0178,1.9643,1.9838,241800.0],["2000-02-10",1.974,1.9789,1.9449,1.9497,256100.0],["2000-02-11",1.9546,1.974,1.9449,1.9497,140800.0],["2000-02-14",1.9546,1.9546,1.9449,1.9449,88000.0],["2000-02-15",1.9497,1.9595,1.8963,1.9497,234700.0],["2000-02-16",1.9449,1.9546,1.8914,1.8914,96700.0],["2000-02-17",1.9497,1.9643,1.9449,1.9546,106000.0],["2000-02-18",1.9497,1.9546,1.8963,1.9449,280900.0],["2000-02-22",1.8914,1.9546,1.8914,1.9546,323700.0],["2000-02-23",1.8914,1.9643,1.8914,1.9595,217400.0],["2000-02-24",1.8962,1.9449,1.8768,1.8865,141800.0],["2000-02-25",1.8914,1.8914,1.8622,1.8768,126100.0],["2000-02-28",1.8671,1.8962,1.8622,1.8914,110000.0],["2000-02-29",1.9449,1.9643,1.8719,1.9643,109200.0],["2000-03-01",1.9595,1.9643,1.8914,1.9497,92000.0],["2000-03-02",1.9643,1.9643,1.9449,1.9546,88700.0],["2000-03-03",1.9497,1.9497,1.8768,1.8914,120000.0],["2000-03-06",1.9449,1.9546,1.8768,1.8817,117900.0],["2000-03-07",1.8817,1.8914,1.8817,1.8817,110700.0],["2000-03-08",1.8817,1.8962,1.8768,1.8962,125000.0],["2000-03-09",1.8817,1.9789,1.8817,1.9449,168200.0],["2000-03-10",1.8914,1.9595,1.8865,1.8865,96000.0],["2000-03-13",1.9449,1.9546,1.8914,1.9497,74000.0],["2000-03-14",1.9449,1.9643,1.9449,1.9546,84900.0],["2000-03-15",1.9546,1.9984,1.9497,1.9838,119000.0],["2000-03-16",1.9935,2.0664,1.9935,2.0129,134700.0],["2000-03-17",2.0081,2.0956,2.0081,2.081,141400.0],["2000-03-20",2.081,2.0907,2.0129,2.0664,88300.0],["2000-03-21",2.0032,2.0762,2.0032,2.0762,96800.0],["2000-03-22",2.0762,2.1053,2.0664,2.0907,143300.0],["2000-03-23",2.0956,2.1102,2.0907,2.0907,78200.0],["2000-03-24",2.0956,2.1053,2.081,2.0859,218300.0],["2000-03-27",2.1005,2.1199,2.0664,2.0762,76000.0],["2000-03-28",2.0178,2.0907,2.0178,2.0664,87100.0],["2000-03-29",2.081,2.081,2.0081,2.0664,95000.0],["2000-03-30",2.0664,2.0762,1.9838,2.0081,96200.0],["2000-03-31",2.0178,2.0664,2.0032,2.0032,120600.0],["2000-04-03",2.0081,2.1102,2.0081,2.0762,115400.0],["2000-04-04",2.0859,2.0907,2.0129,2.0859,118500.0],["2000-04-05",2.0859,2.1199,2.0762,2.0956,113700.0],["2000-04-06",2.0956,2.1248,2.0859,2.1248,135000.0],["2000-04-07",2.115,2.1345,2.1102,2.1345,88500.0],["2000-04-10",2.1345,2.188,2.115,2.1345,111700.0],["2000-04-11",2.1248,2.188,2.1199,2.1248,89900.0],["2000-04-12",2.1394,2.1394,2.115,2.1199,118000.0],["2000-04-13",2.1248,2.1296,2.081,2.0907,188300.0],["2000-04-14",2.1102,2.1102,2.081,2.1005,149700.0],["2000-04-17",2.0956,2.188,2.0907,2.1102,100600.0],["2000-04-18",2.1053,2.1394,2.0956,2.1296,81200.0],["2000-04-19",2.1296,2.2123,2.115,2.1345,200600.0],["2000-04-20",2.1394,2.2026,2.1053,2.1248,602400.0],["2000-04-24",2.115,2.1394,2.1053,2.1102,153100.0],["2000-04-25",2.1248,2.188,2.115,2.1394,128300.0],["2000-04-26",2.1977,2.2269,2.188,2.2123,109800.0],["2000-04-27",2.2317,2.3095,2.2172,2.3095,132200.0],["2000-04-28",2.2366,2.2366,2.1394,2.188,177600.0],["2000-05-01",2.1394,2.222,2.1345,2.2172,120800.0],["2000-05-02",2.222,2.2561,2.222,2.2269,172200.0],["2000-05-03",2.2613,2.2664,2.1912,2.2613,134200.0],["2000-05-04",2.2613,2.2613,2.131,2.1611,136700.0],["2000-05-05",2.1661,2.1661,2.141,2.1561,143500.0],["2000-05-08",2.1661,2.1711,2.146,2.1661,154400.0],["2000-05-09",2.1711,2.2563,2.1611,2.2563,97500.0],["2000-05-10",2.1811,2.1962,2.1711,2.1811,67800.0],["2000-05-11",2.1811,2.2563,2.151,2.1711,139500.0],["2000-05-12",2.1761,2.1861,2.151,2.1711,167300.0],["2000-05-15",2.1711,2.1711,2.146,2.1661,75600.0],["2000-05-16",2.1561,2.2012,2.151,2.2012,122300.0],["2000-05-17",2.1912,2.2062,2.1611,2.1711,173000.0],["2000-05-18",2.1711,2.1711,2.0758,2.0758,191400.0],["2000-05-19",2.131,2.136,2.0708,2.136,129200.0],["2000-05-22",2.136,2.146,2.0407,2.0708,113500.0],["2000-05-23",2.0608,2.131,2.0457,2.0508,182600.0],["2000-05-24",2.0508,2.0508,2.0056,2.0257,152900.0],["2000-05-25",2.0307,2.0307,1.9505,1.9505,185400.0],["2000-05-26",1.9505,2.0157,1.9455,2.0106,93000.0],["2000-05-30",2.0207,2.0508,1.9505,2.0407,261600.0],["2000-05-31",2.0407,2.0658,2.0307,2.0558,102300.0],["2000-06-01",2.0357,2.0558,2.0357,2.0457,199300.0],["2000-06-02",2.0407,2.0708,2.0407,2.0658,167000.0],["2000-06-05",2.0457,2.0608,2.0407,2.0508,60300.0],["2000-06-06",2.0508,2.141,2.0508,2.0808,138900.0],["2000-06-07",2.131,2.1711,2.0808,2.1661,208300.0],["2000-06-08",2.146,2.1711,2.141,2.1561,133600.0],["2000-06-09",2.1561,2.1761,2.151,2.1711,47300.0],["2000-06-12",2.1711,2.1711,2.141,2.146,84200.0],["2000-06-13",2.151,2.151,2.136,2.151,84200.0],["2000-06-14",2.146,2.1661,2.136,2.141,124400.0],["2000-06-15",2.141,2.1611,2.131,2.146,225300.0],["2000-06-16",2.151,2.1561,2.141,2.1561,107300.0],["2000-06-19",2.136,2.1561,2.131,2.151,79200.0],["2000-06-20",2.151,2.1561,2.141,2.151,77700.0],["2000-06-21",2.151,2.1561,2.136,2.146,76900.0],["2000-06-22",2.151,2.151,2.141,2.141,57400.0],["2000-06-23",2.141,2.151,2.141,2.146,29700.0],["2000-06-26",2.146,2.151,2.0808,2.141,254000.0],["2000-06-27",2.141,2.1561,2.141,2.151,99100.0],["2000-06-28",2.151,2.1611,2.136,2.1561,152700.0],["2000-06-29",2.1561,2.1561,2.141,2.146,64200.0],["2000-06-30",2.151,2.151,2.1347,2.1373,144700.0],["2000-07-03",2.136,2.151,2.136,2.151,60100.0],["2000-07-05",2.151,2.1661,2.141,2.1561,90300.0],["2000-07-06",2.146,2.1711,2.146,2.1711,58700.0],["2000-07-07",2.1761,2.1811,2.1561,2.1711,70700.0],["2000-07-10",2.1711,2.2764,2.1661,2.2664,159900.0],["2000-07-11",2.2714,2.2714,2.1711,2.1861,231300.0],["2000-07-12",2.1811,2.2012,2.1811,2.1962,70300.0],["2000-07-13",2.1912,2.2563,2.1761,2.2012,98600.0],["2000-07-14",2.2062,2.2764,2.1962,2.2012,151800.0],["2000-07-17",2.2012,2.2764,2.2012,2.2664,77100.0],["2000-07-18",2.2664,2.2764,2.2613,2.2664,52800.0],["2000-07-19",2.2664,2.2864,2.2614,2.2764,56400.0],["2000-07-20",2.2764,2.3165,2.2764,2.3165,94500.0],["2000-07-21",2.3165,2.3817,2.3165,2.3265,158500.0],["2000-07-24",2.3265,2.3917,2.3015,2.3315,117700.0],["2000-07-25",2.3315,2.3867,2.3165,2.3265,90900.0],["2000-07-26",2.3265,2.4068,2.3265,2.4017,77800.0],["2000-07-27",2.3917,2.4218,2.3917,2.4118,136700.0],["2000-07-28",2.4068,2.4469,2.4017,2.4218,293000.0],["2000-07-31",2.4218,2.4519,2.4168,2.4519,155700.0],["2000-08-01",2.4569,2.5221,2.4368,2.5121,166900.0],["2000-08-02",2.4914,2.5069,2.4759,2.4966,68600.0],["2000-08-03",2.5069,2.5069,2.4708,2.4759,89100.0],["2000-08-04",2.4759,2.4811,2.3986,2.4605,95300.0],["2000-08-07",2.4605,2.4811,2.4605,2.4759,113700.0],["2000-08-08",2.4708,2.4811,2.4605,2.4759,74100.0],["2000-08-09",2.4863,2.4863,2.4502,2.4553,164500.0],["2000-08-10",2.4553,2.4553,2.3883,2.4502,76700.0],["2000-08-11",2.4553,2.4759,2.4553,2.4759,95000.0],["2000-08-14",2.4708,2.4863,2.4656,2.4759,56200.0],["2000-08-15",2.4656,2.4863,2.4656,2.4708,47800.0],["2000-08-16",2.4863,2.5017,2.4759,2.5017,46800.0],["2000-08-17",2.5791,2.5843,2.4966,2.5017,99200.0],["2000-08-18",2.5069,2.5172,2.5017,2.5121,53300.0],["2000-08-21",2.5121,2.5121,2.4914,2.5017,44100.0],["2000-08-22",2.5017,2.5224,2.4914,2.5017,55200.0],["2000-08-23",2.4863,2.5121,2.4811,2.5017,50300.0],["2000-08-24",2.5017,2.5172,2.5017,2.5172,36700.0],["2000-08-25",2.5224,2.5894,2.5172,2.5791,112000.0],["2000-08-28",2.5791,2.5997,2.5224,2.5791,91900.0],["2000-08-29",2.5894,2.5946,2.5121,2.5121,90300.0],["2000-08-30",2.5069,2.5121,2.4811,2.5069,93600.0],["2000-08-31",2.5069,2.5843,2.4966,2.5121,87000.0],["2000-09-01",2.5172,2.5275,2.5172,2.5224,42400.0],["2000-09-05",2.5224,2.5894,2.5121,2.5894,60000.0],["2000-09-06",2.5791,2.5843,2.5172,2.5224,71300.0],["2000-09-07",2.5791,2.5946,2.5224,2.5843,62700.0],["2000-09-08",2.5894,2.5997,2.5791,2.5997,73000.0],["2000-09-11",2.5946,2.6152,2.5843,2.6152,51100.0],["2000-09-12",2.6152,2.6204,2.5946,2.6049,49200.0],["2000-09-13",2.6049,2.6307,2.5997,2.6049,46700.0],["2000-09-14",2.6152,2.641,2.5894,2.6049,64000.0],["2000-09-15",2.5843,2.6204,2.5791,2.5843,63600.0],["2000-09-18",2.5275,2.5946,2.4966,2.4966,112100.0],["2000-09-19",2.5069,2.6204,2.4914,2.6152,81300.0],["2000-09-20",2.6152,2.7081,2.6101,2.6359,120500.0],["2000-09-21",2.641,2.7184,2.641,2.6565,86700.0],["2000-09-22",2.6462,2.7442,2.641,2.7287,122100.0],["2000-09-25",2.7081,2.7287,2.6565,2.7235,88500.0],["2000-09-26",2.7235,2.77,2.7184,2.7287,131500.0],["2000-09-27",2.739,2.7493,2.7081,2.7339,50700.0],["2000-09-28",2.7287,2.7751,2.7184,2.7442,75600.0],["2000-09-29",2.7442,2.7442,2.7081,2.7184,43500.0],["2000-10-02",2.7081,2.7339,2.6513,2.6513,124400.0],["2000-10-03",2.6513,2.7081,2.6307,2.6462,65100.0],["2000-10-04",2.6462,2.6565,2.641,2.6462,42000.0],["2000-10-05",2.641,2.7132,2.6307,2.7081,51000.0],["2000-10-06",2.6565,2.7132,2.6307,2.6359,48400.0],["2000-10-09",2.6359,2.641,2.6204,2.6307,69000.0],["2000-10-10",2.6255,2.6462,2.6204,2.6204,25400.0],["2000-10-11",2.6049,2.6255,2.5894,2.6049,70500.0],["2000-10-12",2.5997,2.5997,2.5224,2.5843,79500.0],["2000-10-13",2.5791,2.6049,2.5224,2.6049,45000.0],["2000-10-16",2.6049,2.6204,2.5843,2.5997,99800.0],["2000-10-17",2.6049,2.6049,2.5224,2.5791,87800.0],["2000-10-18",2.5791,2.5946,2.5017,2.5791,54600.0],["2000-10-19",2.5843,2.6255,2.5791,2.6204,72200.0],["2000-10-20",2.6152,2.641,2.6152,2.6307,46200.0],["2000-10-23",2.641,2.6462,2.5997,2.6049,43100.0],["2000-10-24",2.6101,2.6204,2.5997,2.6049,35200.0],["2000-10-25",2.6101,2.6101,2.5843,2.5843,41600.0],["2000-10-26",2.5894,2.6049,2.5791,2.5997,42400.0],["2000-10-27",2.5946,2.5997,2.5791,2.5946,60100.0],["2000-10-30",2.5843,2.6152,2.5791,2.5946,75200.0],["2000-10-31",2.5275,2.5791,2.4914,2.5275,172400.0],["2000-11-01",2.5275,2.5275,2.5017,2.5069,161900.0],["2000-11-02",2.4863,2.5069,2.4656,2.4863,158000.0],["2000-11-03",2.3986,2.4502,2.3728,2.3831,241000.0],["2000-11-06",2.3625,2.3728,2.2645,2.2645,268000.0],["2000-11-07",2.2129,2.3367,2.2129,2.3315,319200.0],["2000-11-08",2.3367,2.3625,2.2541,2.2696,482600.0],["2000-11-09",2.2696,2.3831,2.2696,2.3779,158900.0],["2000-11-10",2.3573,2.3831,2.3418,2.3573,146500.0],["2000-11-13",2.4006,2.4059,2.3207,2.3314,102700.0],["2000-11-14",2.342,2.342,2.2941,2.2994,148600.0],["2000-11-15",2.2941,2.3367,2.2941,2.3154,98000.0],["2000-11-16",2.326,2.3367,2.2888,2.2888,89600.0],["2000-11-17",2.2888,2.3314,2.2888,2.3154,79000.0],["2000-11-20",2.3154,2.4218,2.3154,2.4059,90900.0],["2000-11-21",2.4059,2.4112,2.3367,2.4112,47900.0],["2000-11-22",2.4112,2.4378,2.4006,2.4272,112200.0],["2000-11-24",2.4218,2.4378,2.4165,2.4378,26200.0],["2000-11-27",2.4485,2.4591,2.4218,2.4218,79200.0],["2000-11-28",2.4325,2.4378,2.3952,2.4112,55000.0],["2000-11-29",2.4112,2.4272,2.4006,2.4112,50600.0],["2000-11-30",2.4006,2.4272,2.342,2.342,118600.0],["2000-12-01",2.4006,2.4112,2.3367,2.3952,114500.0],["2000-12-04",2.3367,2.4006,2.3207,2.3314,97400.0],["2000-12-05",2.3367,2.4378,2.3314,2.4218,157900.0],["2000-12-06",2.4431,2.4431,2.4112,2.4218,76100.0],["2000-12-07",2.4325,2.4485,2.4272,2.4378,88900.0],["2000-12-08",2.4591,2.5283,2.4431,2.5283,116100.0],["2000-12-11",2.5443,2.5443,2.4591,2.5336,101100.0],["2000-12-12",2.5443,2.5443,2.4325,2.4538,62900.0],["2000-12-13",2.4431,2.4751,2.4378,2.4485,103000.0],["2000-12-14",2.4431,2.4698,2.4431,2.4591,58600.0],["2000-12-15",2.4485,2.5336,2.4378,2.5336,142000.0],["2000-12-18",2.5283,2.5709,2.5283,2.5549,152600.0],["2000-12-19",2.5549,2.5549,2.4751,2.5443,101800.0],["2000-12-20",2.5389,2.5549,2.4698,2.4698,112000.0],["2000-12-21",2.4751,2.5815,2.4697,2.5656,127200.0],["2000-12-22",2.5815,2.5975,2.5549,2.5922,80100.0],["2000-12-26",2.5868,2.672,2.5815,2.672,126700.0],["2000-12-27",2.6827,2.7146,2.5975,2.7093,93200.0],["2000-12-28",2.6986,2.7412,2.688,2.7412,119500.0],["2000-12-29",2.7306,2.8157,2.7252,2.8157,217200.0],["2001-01-02",2.8157,2.869,2.7252,2.837,190800.0],["2001-01-03",2.8157,2.9861,2.8157,2.9861,250400.0],["2001-01-04",2.9754,2.9754,2.853,2.9328,343600.0],["2001-01-05",2.9275,2.9275,2.8051,2.8264,298900.0],["2001-01-08",2.8264,2.8743,2.8264,2.8743,110000.0],["2001-01-09",2.869,2.9382,2.837,2.853,138200.0],["2001-01-10",2.853,2.9328,2.8477,2.9275,89900.0],["2001-01-11",2.9275,2.9328,2.8583,2.9275,76100.0],["2001-01-12",2.9328,2.9488,2.8743,2.9328,75000.0],["2001-01-16",2.8743,2.9382,2.8743,2.9328,68700.0],["2001-01-17",2.8743,2.9648,2.8743,2.9328,84900.0],["2001-01-18",2.8636,2.9328,2.8423,2.869,81300.0],["2001-01-19",2.8583,2.9648,2.853,2.9435,171600.0],["2001-01-22",2.9541,2.9594,2.9328,2.9328,143100.0],["2001-01-23",2.9328,2.9701,2.9328,2.9648,175000.0],["2001-01-24",2.9648,2.9807,2.9541,2.9701,164700.0],["2001-01-25",2.9807,2.9861,2.9541,2.9594,134500.0],["2001-01-26",2.9435,2.9488,2.9275,2.9328,101900.0],["2001-01-29",2.9421,3.0246,2.9382,2.9874,120900.0],["2001-01-30",2.994,2.994,2.9608,2.9807,60200.0],["2001-01-31",3.014,3.014,2.9435,2.9648,110400.0],["2001-02-01",2.9648,2.9674,2.9195,2.9421,52400.0],["2001-02-02",2.9342,2.9741,2.9142,2.9182,68200.0],["2001-02-05",2.9262,2.9568,2.9129,2.9209,77200.0],["2001-02-06",2.9302,2.9767,2.9115,2.9648,33100.0],["2001-02-07",2.9674,3.01,2.9541,2.994,70100.0],["2001-02-08",2.994,3.0233,2.9781,3.0127,63500.0],["2001-02-09",2.9794,3.0087,2.9608,2.9927,43200.0],["2001-02-12",2.9594,3.0606,2.9594,3.0446,117600.0],["2001-02-13",3.0501,3.0978,3.0228,3.0228,120200.0],["2001-02-14",3.0091,3.0364,3.0091,3.0364,68800.0],["2001-02-15",3.0364,3.076,3.031,3.0678,45800.0],["2001-02-16",3.0678,3.0774,3.0432,3.0637,33300.0],["2001-02-20",3.0364,3.0651,3.0091,3.0432,50400.0],["2001-02-21",3.0269,3.0269,2.9887,3.0023,33100.0],["2001-02-22",3.0037,3.0091,2.9409,2.9968,52700.0],["2001-02-23",3.0023,3.0419,2.9354,2.9518,109400.0],["2001-02-26",2.9204,2.9723,2.8904,2.9723,111900.0],["2001-02-27",2.9477,3.0187,2.9477,3.0105,69000.0],["2001-02-28",3.0105,3.0501,2.9968,3.031,75400.0],["2001-03-01",3.0569,3.0678,3.046,3.0637,68900.0],["2001-03-02",3.0842,3.1087,3.0569,3.1087,112900.0],["2001-03-05",3.1087,3.1388,3.1047,3.1074,68400.0],["2001-03-06",3.1238,3.1319,3.091,3.1006,50000.0],["2001-03-07",3.1087,3.1224,3.0432,3.0978,74800.0],["2001-03-08",3.1087,3.1388,3.0705,3.1101,72200.0],["2001-03-09",3.1047,3.1319,3.0528,3.0787,61200.0],["2001-03-12",3.0869,3.1047,3.0296,3.0637,99200.0],["2001-03-13",3.0637,3.076,3.0337,3.076,46400.0],["2001-03-14",3.0419,3.061,3.0173,3.0528,123100.0],["2001-03-15",3.0869,3.0869,2.9614,2.9614,142700.0],["2001-03-16",2.9955,3.0269,2.9614,2.9791,95600.0],["2001-03-19",3.0132,3.121,3.0132,3.1156,137100.0],["2001-03-20",3.1388,3.2002,3.076,3.076,118500.0],["2001-03-21",3.0419,3.1551,3.0269,3.1442,131000.0],["2001-03-22",3.1647,3.1852,3.0391,3.1661,181500.0],["2001-03-23",3.1729,3.2002,3.1456,3.1661,121000.0],["2001-03-26",3.1661,3.2125,3.1401,3.2056,80100.0],["2001-03-27",3.2029,3.2302,3.1934,3.2207,86500.0],["2001-03-28",3.2206,3.2275,3.1865,3.1934,88300.0],["2001-03-29",3.1934,3.2548,3.1934,3.2288,59700.0],["2001-03-30",3.2302,3.3585,3.2302,3.2889,172000.0],["2001-04-02",3.323,3.3421,3.2275,3.2766,90400.0],["2001-04-03",3.2752,3.2752,3.207,3.2616,83900.0],["2001-04-04",3.2616,3.4117,3.2493,3.3476,136500.0],["2001-04-05",3.3407,3.3762,3.3257,3.3749,66200.0],["2001-04-06",3.3749,3.3749,3.2752,3.293,105700.0],["2001-04-09",3.2821,3.3366,3.2807,3.3066,79800.0],["2001-04-10",3.3476,3.4117,3.3148,3.338,127300.0],["2001-04-11",3.3394,3.383,3.3094,3.3094,170800.0],["2001-04-12",3.3094,3.3762,3.3094,3.3571,65800.0],["2001-04-16",3.3571,3.3639,3.2752,3.2821,174200.0],["2001-04-17",3.2343,3.3708,3.2343,3.3175,172900.0],["2001-04-18",3.3244,3.3721,3.2752,3.3066,137500.0],["2001-04-19",3.2752,3.3025,3.2602,3.2957,90100.0],["2001-04-20",3.2848,3.3025,3.1251,3.2575,154000.0],["2001-04-23",3.2848,3.2957,3.2043,3.2111,198100.0],["2001-04-24",3.207,3.2247,3.1688,3.1934,244600.0],["2001-04-25",3.192,3.2193,3.1551,3.1797,173100.0],["2001-04-26",3.2015,3.2398,3.2015,3.2234,195500.0],["2001-04-27",3.237,3.3066,3.2343,3.3039,84400.0],["2001-04-30",3.3094,3.3435,3.2711,3.2752,168900.0],["2001-05-01",3.2889,3.3148,3.2616,3.2984,117700.0],["2001-05-02",3.3203,3.3312,3.2479,3.2684,102700.0],["2001-05-03",3.2821,3.3025,3.2752,3.2902,74900.0],["2001-05-04",3.2889,3.3435,3.2889,3.3435,95000.0],["2001-05-07",3.3366,3.3489,3.3162,3.3162,68200.0],["2001-05-08",3.3435,3.3585,3.2957,3.3435,142700.0],["2001-05-09",3.3094,3.3626,3.3094,3.3339,101700.0],["2001-05-10",3.3503,3.3776,3.3366,3.3585,137000.0],["2001-05-11",3.3857,3.3857,3.3396,3.3536,67300.0],["2001-05-14",3.3815,3.3955,3.3312,3.3885,237400.0],["2001-05-15",3.3885,3.4025,3.3676,3.3885,126900.0],["2001-05-16",3.3885,3.4654,3.3885,3.4304,254300.0],["2001-05-17",3.4235,3.5073,3.4235,3.4794,190900.0],["2001-05-18",3.4807,3.5003,3.4235,3.4612,196400.0],["2001-05-21",3.4933,3.5213,3.4598,3.4877,96800.0],["2001-05-22",3.4766,3.5143,3.4724,3.4933,83400.0],["2001-05-23",3.5073,3.5352,3.4654,3.5283,83900.0],["2001-05-24",3.5185,3.5632,3.4766,3.559,70800.0],["2001-05-25",3.5632,3.5632,3.471,3.5283,156100.0],["2001-05-29",3.5129,3.5255,3.471,3.4933,70200.0],["2001-05-30",3.4654,3.4919,3.4514,3.471,70500.0],["2001-05-31",3.457,3.5241,3.4556,3.4821,175600.0],["2001-06-01",3.4961,3.5548,3.4863,3.5548,88300.0],["2001-06-04",3.5632,3.6331,3.5338,3.6107,148600.0],["2001-06-05",3.5967,3.6247,3.5911,3.6247,116000.0],["2001-06-06",3.6247,3.64,3.6093,3.6303,113400.0],["2001-06-07",3.6303,3.668,3.6107,3.668,81200.0],["2001-06-08",3.7001,3.7001,3.5842,3.6345,75000.0],["2001-06-11",3.689,3.6931,3.5981,3.6526,70100.0],["2001-06-12",3.6386,3.6862,3.6331,3.6666,126100.0],["2001-06-13",3.668,3.6792,3.6289,3.654,92100.0],["2001-06-14",3.6442,3.6638,3.5953,3.6289,115600.0],["2001-06-15",3.6303,3.6959,3.6191,3.6484,152400.0],["2001-06-18",3.6135,3.6359,3.5772,3.6317,69300.0],["2001-06-19",3.6317,3.6317,3.6135,3.6219,60400.0],["2001-06-20",3.6219,3.6331,3.6135,3.6331,67400.0],["2001-06-21",3.6331,3.64,3.6149,3.6317,66400.0],["2001-06-22",3.6317,3.6666,3.5883,3.654,134800.0],["2001-06-25",3.661,3.6666,3.5855,3.5911,118900.0],["2001-06-26",3.5492,3.6331,3.5213,3.6331,189300.0],["2001-06-27",3.5772,3.6554,3.5632,3.6484,169000.0],["2001-06-28",3.6135,3.6806,3.6051,3.6331,146600.0],["2001-06-29",3.5632,3.675,3.5492,3.675,249900.0],["2001-07-02",3.6051,3.6456,3.5646,3.6442,192600.0],["2001-07-03",3.6331,3.675,3.6331,3.6708,97000.0],["2001-07-05",3.661,3.689,3.661,3.682,140800.0],["2001-07-06",3.668,3.7393,3.6624,3.7393,140500.0],["2001-07-09",3.689,3.7309,3.675,3.6959,129900.0],["2001-07-10",3.6959,3.7169,3.668,3.682,146000.0],["2001-07-11",3.682,3.6959,3.6498,3.689,107600.0],["2001-07-12",3.682,3.7351,3.6331,3.7351,166500.0],["2001-07-13",3.7309,3.7351,3.7127,3.7323,60100.0],["2001-07-16",3.7029,3.7351,3.689,3.7239,153700.0],["2001-07-17",3.7057,3.8496,3.7029,3.8496,151800.0],["2001-07-18",3.8357,3.8357,3.7588,3.8007,136900.0],["2001-07-19",3.8147,3.8147,3.7658,3.7924,93400.0],["2001-07-20",3.7756,3.851,3.7672,3.7882,127500.0],["2001-07-23",3.8077,3.8077,3.7672,3.7728,120000.0],["2001-07-24",3.7728,3.7812,3.7029,3.7267,169700.0],["2001-07-25",3.7267,3.7448,3.6764,3.7239,176400.0],["2001-07-26",3.7169,3.7379,3.7029,3.7379,98700.0],["2001-07-27",3.7379,3.7742,3.7057,3.7504,165800.0],["2001-07-30",3.7518,3.7518,3.682,3.682,70800.0],["2001-07-31",3.654,3.7183,3.6331,3.6526,124900.0],["2001-08-01",3.6359,3.647,3.6317,3.6359,144700.0],["2001-08-02",3.6372,3.6862,3.6331,3.6862,54700.0],["2001-08-03",3.6792,3.6917,3.6428,3.689,61700.0],["2001-08-06",3.7057,3.7309,3.6903,3.6959,65000.0],["2001-08-07",3.7029,3.7365,3.6959,3.7337,82900.0],["2001-08-08",3.7337,3.763,3.7253,3.7588,80600.0],["2001-08-09",3.7588,3.8063,3.742,3.8063,60200.0],["2001-08-10",3.7784,3.8077,3.7504,3.8049,105400.0],["2001-08-13",3.8406,3.8549,3.7721,3.7892,103500.0],["2001-08-14",3.7535,3.8206,3.7535,3.7678,102100.0],["2001-08-15",3.7692,3.7949,3.7535,3.7949,100200.0],["2001-08-16",3.7735,3.8078,3.7393,3.8078,120700.0],["2001-08-17",3.7907,3.8006,3.7478,3.7964,77400.0],["2001-08-20",3.8121,3.8335,3.7692,3.8335,99100.0],["2001-08-21",3.8392,3.8649,3.8263,3.8578,118700.0],["2001-08-22",3.8263,3.8677,3.8106,3.8677,141600.0],["2001-08-23",3.8649,3.8749,3.8506,3.8506,60100.0],["2001-08-24",3.852,3.8549,3.7835,3.8335,91400.0],["2001-08-27",3.8121,3.8306,3.7692,3.7835,105700.0],["2001-08-28",3.7764,3.7835,3.765,3.7692,69900.0],["2001-08-29",3.7707,3.8121,3.7264,3.8121,101600.0],["2001-08-30",3.8292,3.8292,3.715,3.7864,78500.0],["2001-08-31",3.7964,3.8092,3.725,3.735,88100.0],["2001-09-04",3.6693,3.7207,3.6693,3.7078,126600.0],["2001-09-05",3.7078,3.7364,3.705,3.7321,72500.0],["2001-09-06",3.7464,3.7464,3.6936,3.695,65500.0],["2001-09-07",3.7235,3.7235,3.6864,3.6864,148800.0],["2001-09-10",3.6879,3.6978,3.5865,3.6307,141100.0],["2001-09-17",3.2124,3.5651,3.2124,3.4409,190900.0],["2001-09-18",3.4266,3.5836,3.4266,3.5551,105000.0],["2001-09-19",3.5765,3.7364,3.5594,3.7364,186100.0],["2001-09-20",3.7264,3.7264,3.5993,3.605,177500.0],["2001-09-21",3.5908,3.5936,3.3895,3.5622,472400.0],["2001-09-24",3.5622,3.6407,3.5622,3.6336,148300.0],["2001-09-25",3.6407,3.6921,3.6265,3.6379,124400.0],["2001-09-26",3.6379,3.6407,3.5793,3.5979,152800.0],["2001-09-27",3.6122,3.6836,3.5636,3.6679,176800.0],["2001-09-28",3.6693,3.705,3.6193,3.6407,145800.0],["2001-10-01",3.6407,3.7407,3.6093,3.7407,126500.0],["2001-10-02",3.7407,3.7978,3.675,3.7064,104400.0],["2001-10-03",3.6993,3.7564,3.655,3.6579,163000.0],["2001-10-04",3.7264,3.8249,3.7235,3.7821,89300.0],["2001-10-05",3.7764,3.8549,3.7621,3.8435,99500.0],["2001-10-08",3.8292,3.8677,3.8078,3.8478,85400.0],["2001-10-09",3.8378,3.8563,3.8021,3.8549,73100.0],["2001-10-10",3.8549,3.9663,3.8406,3.9663,142900.0],["2001-10-11",3.9634,3.9905,3.8263,3.8406,128700.0],["2001-10-12",3.8863,3.9306,3.8806,3.9163,86700.0],["2001-10-15",3.902,3.962,3.8606,3.962,76200.0],["2001-10-16",3.9763,3.9763,3.8563,3.9191,72200.0],["2001-10-17",3.9263,3.9349,3.8592,3.8963,58800.0],["2001-10-18",3.8792,3.8906,3.8263,3.8549,80100.0],["2001-10-19",3.8835,3.8863,3.8406,3.8535,89200.0],["2001-10-22",3.8692,3.8763,3.7664,3.8363,108800.0],["2001-10-23",3.8549,3.912,3.8021,3.8021,119200.0],["2001-10-24",3.7835,3.8549,3.7835,3.8549,141800.0],["2001-10-25",3.8406,3.8763,3.8192,3.8592,94600.0],["2001-10-26",3.862,3.8763,3.8549,3.8578,90400.0],["2001-10-29",3.8335,3.9363,3.8206,3.912,146900.0],["2001-10-30",3.9263,3.972,3.8835,3.9577,146600.0],["2001-10-31",3.962,3.962,3.7978,3.8549,136300.0],["2001-11-01",3.8549,4.0334,3.8092,4.0334,285300.0],["2001-11-02",4.012,4.0134,3.912,3.9349,113900.0],["2001-11-05",3.8992,3.9734,3.8792,3.9477,101900.0],["2001-11-06",3.9491,4.012,3.8692,3.9977,83300.0],["2001-11-07",3.9977,4.0362,3.9534,3.9891,70800.0],["2001-11-08",3.9977,4.0191,3.962,3.9977,80500.0],["2001-11-09",3.9834,4.0048,3.9577,3.9834,98500.0],["2001-11-12",3.9977,4.0462,3.9877,4.0277,93800.0],["2001-11-13",4.0167,4.0648,3.9949,4.024,157700.0],["2001-11-14",4.0094,4.0532,3.9905,4.0517,126400.0],["2001-11-15",4.0532,4.0532,4.0211,4.0459,74500.0],["2001-11-16",4.0386,4.0386,3.9992,4.0094,79600.0],["2001-11-19",4.0313,4.0313,3.922,3.973,104300.0],["2001-11-20",4.0021,4.0065,3.922,3.9351,97200.0],["2001-11-21",3.9438,3.9438,3.9088,3.9365,94300.0],["2001-11-23",3.9365,4.0196,3.9351,4.0094,61800.0],["2001-11-26",3.9949,4.0094,3.9001,3.9001,105700.0],["2001-11-27",3.8782,3.9205,3.8782,3.8884,110800.0],["2001-11-28",3.8709,3.922,3.8593,3.9147,173600.0],["2001-11-29",3.8855,3.9584,3.8738,3.9584,63500.0],["2001-11-30",3.9365,3.9817,3.903,3.9365,200100.0],["2001-12-03",3.9657,3.9715,3.922,3.9249,162900.0],["2001-12-04",3.9613,4.0094,3.9467,4.0094,93700.0],["2001-12-05",3.973,4.024,3.973,4.0211,126400.0],["2001-12-06",4.0313,4.0459,3.9876,4.0415,109300.0],["2001-12-07",4.0313,4.0678,4.0123,4.0663,123500.0],["2001-12-10",4.0605,4.0648,4.0313,4.0648,80600.0],["2001-12-11",4.0532,4.0896,4.0415,4.0692,104800.0],["2001-12-12",4.0488,4.0532,3.9744,4.0051,149100.0],["2001-12-13",3.973,4.0094,3.9409,3.9817,78000.0],["2001-12-14",3.9657,4.0459,3.9249,4.0444,89200.0],["2001-12-17",4.0678,4.1348,4.0386,4.0896,266700.0],["2001-12-18",4.094,4.1057,4.0561,4.1027,88700.0],["2001-12-19",4.0678,4.1188,4.0634,4.0823,134600.0],["2001-12-20",4.0823,4.1042,4.0532,4.0532,146600.0],["2001-12-21",4.0546,4.094,3.9905,4.094,216600.0],["2001-12-24",4.1042,4.11,4.0619,4.1042,40500.0],["2001-12-26",4.1188,4.1188,4.043,4.0532,79500.0],["2001-12-27",4.0721,4.1217,4.0721,4.0823,107800.0],["2001-12-28",4.1144,4.1144,4.0823,4.1013,63400.0],["2001-12-31",4.0823,4.1232,4.043,4.0823,144700.0],["2002-01-02",4.0838,4.1115,3.9832,4.0823,80900.0],["2002-01-03",4.0823,4.1479,4.0823,4.1406,123500.0],["2002-01-04",4.1406,4.1654,4.0707,4.0794,163100.0],["2002-01-07",4.0809,4.0969,4.0153,4.0153,225500.0],["2002-01-08",4.0094,4.0503,3.9584,3.9774,164800.0],["2002-01-09",3.9876,4.0357,3.973,3.9803,104700.0],["2002-01-10",3.973,4.0021,3.9657,3.9803,265400.0],["2002-01-11",3.9876,4.0255,3.9876,3.9963,138000.0],["2002-01-14",3.989,4.1407,3.9817,4.0678,268500.0],["2002-01-15",4.0532,4.1261,4.0532,4.1042,96200.0],["2002-01-16",4.1188,4.1465,4.1086,4.1377,301700.0],["2002-01-17",4.1377,4.1552,4.1188,4.1552,100800.0],["2002-01-18",4.1479,4.1552,4.1246,4.1479,113400.0],["2002-01-22",4.1304,4.1552,4.1261,4.1479,94100.0],["2002-01-23",4.1479,4.1742,4.1377,4.164,173200.0],["2002-01-24",4.1698,4.1742,4.1552,4.1698,73000.0],["2002-01-25",4.1552,4.1669,4.1334,4.1552,130300.0],["2002-01-28",4.1698,4.1917,4.1552,4.1844,192800.0],["2002-01-29",4.1844,4.1844,4.1552,4.1844,76900.0],["2002-01-30",4.1844,4.2165,4.1436,4.2165,163900.0],["2002-01-31",4.2063,4.2208,4.1727,4.1931,98500.0],["2002-02-01",4.1931,4.199,4.1509,4.1581,128200.0],["2002-02-04",4.1596,4.1917,4.1552,4.1917,104200.0],["2002-02-05",4.1844,4.199,4.1844,4.1873,121500.0],["2002-02-06",4.199,4.2208,4.1829,4.199,206000.0],["2002-02-07",4.2208,4.2238,4.1917,4.1917,126700.0],["2002-02-08",4.2135,4.2267,4.1698,4.2238,232700.0],["2002-02-11",4.2238,4.2792,4.2048,4.2704,182300.0],["2002-02-12",4.2777,4.3346,4.2777,4.3054,187600.0],["2002-02-13",4.3054,4.3396,4.2994,4.3322,161300.0],["2002-02-14",4.3694,4.3798,4.3322,4.3337,151800.0],["2002-02-15",4.3441,4.4081,4.3247,4.4066,154700.0],["2002-02-19",4.4066,4.4185,4.3352,4.359,187300.0],["2002-02-20",4.3218,4.3738,4.3158,4.3738,153500.0],["2002-02-21",4.3738,4.3738,4.2697,4.2727,150000.0],["2002-02-22",4.2995,4.3352,4.292,4.3143,259700.0],["2002-02-25",4.3292,4.3366,4.2846,4.3114,130900.0],["2002-02-26",4.3143,4.3247,4.2771,4.3084,76900.0],["2002-02-27",4.2771,4.3143,4.2697,4.2846,154000.0],["2002-02-28",4.2995,4.3009,4.2399,4.2399,188900.0],["2002-03-01",4.2399,4.3456,4.2399,4.3262,94000.0],["2002-03-04",4.3262,4.3887,4.3218,4.3887,99700.0],["2002-03-05",4.3887,4.4631,4.3857,4.4363,150600.0],["2002-03-06",4.4631,4.4646,4.4095,4.4333,145400.0],["2002-03-07",4.4333,4.4333,4.3813,4.3887,95800.0],["2002-03-08",4.3887,4.4185,4.3857,4.4185,75100.0],["2002-03-11",4.4185,4.4319,4.3664,4.3857,134000.0],["2002-03-12",4.3664,4.3857,4.2697,4.3575,96400.0],["2002-03-13",4.3352,4.35,4.2995,4.3173,118100.0],["2002-03-14",4.3441,4.4467,4.3173,4.4333,117600.0],["2002-03-15",4.4155,4.4616,4.359,4.4348,107700.0],["2002-03-18",4.3976,4.4914,4.3976,4.4839,86700.0],["2002-03-19",4.4988,4.5181,4.4497,4.5092,109000.0],["2002-03-20",4.4854,4.5375,4.4557,4.4705,65300.0],["2002-03-21",4.4631,4.6015,4.4631,4.5896,115600.0],["2002-03-22",4.5896,4.6029,4.5375,4.5375,69200.0],["2002-03-25",4.5598,4.5672,4.4542,4.5122,98800.0],["2002-03-26",4.5122,4.5524,4.4869,4.5524,78900.0],["2002-03-27",4.5524,4.5896,4.4824,4.5524,75100.0],["2002-03-28",4.5375,4.5821,4.4973,4.5167,114800.0],["2002-04-01",4.4854,4.5851,4.475,4.536,76400.0],["2002-04-02",4.5181,4.5598,4.5181,4.5226,56700.0],["2002-04-03",4.5375,4.5524,4.5003,4.5003,73800.0],["2002-04-04",4.5077,4.5286,4.478,4.5077,90500.0],["2002-04-05",4.4854,4.5345,4.4557,4.5107,168600.0],["2002-04-08",4.5048,4.5702,4.5048,4.5687,147400.0],["2002-04-09",4.597,4.6029,4.5851,4.6029,76300.0],["2002-04-10",4.5672,4.7086,4.5672,4.6758,213000.0],["2002-04-11",4.6877,4.6877,4.594,4.6,132200.0],["2002-04-12",4.6,4.7234,4.5955,4.7234,175100.0],["2002-04-15",4.7011,4.7234,4.6193,4.6446,111600.0],["2002-04-16",4.6639,4.6788,4.5077,4.5628,194500.0],["2002-04-17",4.5494,4.5553,4.0912,4.4438,441500.0],["2002-04-18",4.4185,4.5107,4.3962,4.4259,132600.0],["2002-04-19",4.4408,4.4557,4.3887,4.3917,92400.0],["2002-04-22",4.4066,4.4259,4.353,4.4006,193400.0],["2002-04-23",4.3887,4.4512,4.3709,4.4408,195000.0],["2002-04-24",4.4601,4.5226,4.4438,4.4839,206000.0],["2002-04-25",4.5003,4.5375,4.478,4.5062,170200.0],["2002-04-26",4.478,4.4988,4.3738,4.4214,218600.0],["2002-04-29",4.4586,4.4929,4.4452,4.4869,132800.0],["2002-04-30",4.4929,4.536,4.4854,4.5077,171400.0],["2002-05-01",4.5256,4.5315,4.4631,4.5286,132600.0],["2002-05-02",4.5152,4.5657,4.5033,4.5524,254700.0],["2002-05-03",4.5375,4.5509,4.5077,4.5449,166200.0],["2002-05-06",4.5524,4.5806,4.5375,4.5598,174800.0],["2002-05-07",4.5672,4.5955,4.5524,4.5925,127300.0],["2002-05-08",4.6089,4.6089,4.5434,4.5791,120800.0],["2002-05-09",4.597,4.6074,4.4928,4.4928,153100.0],["2002-05-10",4.5107,4.5181,4.4333,4.4661,95500.0],["2002-05-13",4.4775,4.4972,4.3226,4.4896,97800.0],["2002-05-14",4.5002,4.5518,4.4775,4.5366,186700.0],["2002-05-15",4.5351,4.5989,4.5184,4.5913,108100.0],["2002-05-16",4.5609,4.5958,4.4926,4.5609,143800.0],["2002-05-17",4.5625,4.5913,4.5427,4.5731,52400.0],["2002-05-20",4.5837,4.5837,4.5169,4.5336,61800.0],["2002-05-21",4.523,4.5503,4.4517,4.4926,129300.0],["2002-05-22",4.4805,4.4957,4.3469,4.4471,136200.0],["2002-05-23",4.4395,4.5518,4.4319,4.5503,114200.0],["2002-05-24",4.5503,4.5518,4.4926,4.4957,72800.0],["2002-05-28",4.5124,4.5306,4.4577,4.5002,108200.0],["2002-05-29",4.5154,4.5275,4.4274,4.523,97400.0],["2002-05-30",4.523,4.5427,4.4623,4.5382,99300.0],["2002-05-31",4.5382,4.5685,4.5154,4.5685,147100.0],["2002-06-03",4.5837,4.5837,4.5412,4.5473,142800.0],["2002-06-04",4.5625,4.5974,4.5412,4.5791,130800.0],["2002-06-05",4.5807,4.5867,4.5458,4.5807,181500.0],["2002-06-06",4.5807,4.5883,4.5594,4.5746,133300.0],["2002-06-07",4.5761,4.5928,4.5533,4.5928,98800.0],["2002-06-10",4.6065,4.6368,4.5837,4.6186,120300.0],["2002-06-11",4.6186,4.6444,4.5958,4.6141,94300.0],["2002-06-12",4.5958,4.6505,4.5746,4.6292,114000.0],["2002-06-13",4.6292,4.6505,4.5913,4.6368,109000.0],["2002-06-14",4.5989,4.6626,4.5852,4.652,111700.0],["2002-06-17",4.652,4.7006,4.652,4.6899,106000.0],["2002-06-18",4.7021,4.7036,4.6308,4.6535,128100.0],["2002-06-19",4.6444,4.7203,4.6186,4.6596,171000.0],["2002-06-20",4.6444,4.7431,4.6444,4.7385,177900.0],["2002-06-21",4.7431,4.7582,4.7203,4.7431,127800.0],["2002-06-24",4.7507,4.7795,4.6899,4.7233,117400.0],["2002-06-25",4.7431,4.7507,4.655,4.7036,138800.0],["2002-06-26",4.6657,4.6657,4.5913,4.6216,368900.0],["2002-06-27",4.6216,4.6763,4.5807,4.6687,363100.0],["2002-06-28",4.6687,4.8721,4.6505,4.8569,388700.0],["2002-07-01",4.8417,4.8432,4.7082,4.7476,121800.0],["2002-07-02",4.7658,4.7658,4.6535,4.7021,216700.0],["2002-07-03",4.693,4.7279,4.6399,4.696,172000.0],["2002-07-05",4.6899,4.737,4.6459,4.6975,67600.0],["2002-07-08",4.6748,4.7173,4.6201,4.6368,127100.0],["2002-07-09",4.6672,4.6824,4.5837,4.5898,125100.0],["2002-07-10",4.5989,4.6581,4.5761,4.5989,245100.0],["2002-07-11",4.5685,4.5776,4.4547,4.5154,230700.0],["2002-07-12",4.5169,4.5989,4.5169,4.5533,225800.0],["2002-07-15",4.5154,4.5321,4.2877,4.3894,420300.0],["2002-07-16",4.3712,4.5367,4.3712,4.4623,156800.0],["2002-07-17",4.4623,4.5685,4.435,4.479,205300.0],["2002-07-18",4.479,4.5154,4.4532,4.4699,374800.0],["2002-07-19",4.4623,4.5245,4.4183,4.5048,479600.0],["2002-07-22",4.5048,4.5533,4.0601,4.3029,380000.0],["2002-07-23",4.3029,4.3363,4.0221,4.1587,401100.0],["2002-07-24",3.6047,4.2027,3.6047,4.1739,590300.0],["2002-07-25",4.1435,4.3454,4.0601,4.2801,231400.0],["2002-07-26",4.2801,4.4881,4.2801,4.4775,531600.0],["2002-07-29",4.5458,4.7051,4.5367,4.6702,242400.0],["2002-07-30",4.6672,4.8265,4.5913,4.7507,221800.0],["2002-07-31",4.7507,4.8281,4.6899,4.781,177400.0],["2002-08-01",4.7658,4.7658,4.6945,4.7507,97800.0],["2002-08-02",4.7355,4.7522,4.5943,4.652,275900.0],["2002-08-05",4.6368,4.6368,4.5685,4.6019,199000.0],["2002-08-06",4.6216,4.6596,4.5837,4.6247,317400.0],["2002-08-07",4.6444,4.7324,4.6292,4.6975,354400.0],["2002-08-08",4.7157,4.7825,4.6793,4.7537,233600.0],["2002-08-09",4.7658,4.7658,4.6808,4.7324,106400.0],["2002-08-12",4.7142,4.781,4.6717,4.781,137300.0],["2002-08-13",4.7624,4.8352,4.7516,4.8042,230100.0],["2002-08-14",4.8042,4.8738,4.7346,4.8738,196600.0],["2002-08-15",4.8738,4.894,4.8042,4.8738,177600.0],["2002-08-16",4.8506,4.8878,4.8197,4.88,106700.0],["2002-08-19",4.8785,4.8785,4.7965,4.8429,139800.0],["2002-08-20",4.8352,4.8398,4.7949,4.829,118700.0],["2002-08-21",4.8352,4.8708,4.812,4.8661,114900.0],["2002-08-22",4.8506,4.8847,4.8445,4.8785,115000.0],["2002-08-23",4.8708,4.8893,4.8708,4.8738,99000.0],["2002-08-26",4.8738,4.9744,4.8738,4.9744,180500.0],["2002-08-27",4.9744,5.0054,4.8986,4.9234,174300.0],["2002-08-28",4.9203,4.9698,4.9203,4.928,184300.0],["2002-08-29",4.9435,4.9589,4.928,4.9435,114700.0],["2002-08-30",4.9512,5.0054,4.9512,4.9729,124500.0],["2002-09-03",4.9822,5.0038,4.7965,4.7965,252700.0],["2002-09-04",4.7965,4.9063,4.7965,4.8893,144000.0],["2002-09-05",4.8893,4.9357,4.8352,4.8584,75400.0],["2002-09-06",4.8971,4.9296,4.8599,4.9172,111400.0],["2002-09-09",4.9559,4.9651,4.8367,4.8738,170900.0],["2002-09-10",4.8893,4.9342,4.8738,4.8862,62600.0],["2002-09-11",4.8738,4.9187,4.863,4.8738,36700.0],["2002-09-12",4.8893,4.8893,4.8243,4.8305,82900.0],["2002-09-13",4.8352,4.8955,4.8058,4.8893,72700.0],["2002-09-16",4.8893,4.9017,4.8414,4.8831,71300.0],["2002-09-17",4.7748,4.8553,4.7748,4.7965,114000.0],["2002-09-18",4.7655,4.8646,4.7578,4.8042,121000.0],["2002-09-19",4.781,4.8305,4.7578,4.7841,102700.0],["2002-09-20",4.7965,4.8352,4.7578,4.7887,147800.0],["2002-09-23",4.8584,4.8584,4.7532,4.7918,131000.0],["2002-09-24",4.7826,4.7965,4.7269,4.7547,105100.0],["2002-09-25",4.716,4.7439,4.5799,4.7036,236200.0],["2002-09-26",4.6959,4.8073,4.6588,4.8073,123800.0],["2002-09-27",4.7965,4.8491,4.7377,4.7532,98600.0],["2002-09-30",4.7191,4.812,4.7036,4.812,169500.0],["2002-10-01",4.8305,4.8352,4.7346,4.7949,108200.0],["2002-10-02",4.7655,4.8027,4.7454,4.7516,106900.0],["2002-10-03",4.7516,4.7965,4.7253,4.7949,84000.0],["2002-10-04",4.7764,4.7934,4.7114,4.7191,89200.0],["2002-10-07",4.6804,4.6882,4.4576,4.5025,238500.0],["2002-10-08",4.4839,4.487,4.354,4.4654,258900.0],["2002-10-09",4.4468,4.4468,4.2813,4.3478,282600.0],["2002-10-10",4.34,4.4453,4.2163,4.4112,186700.0],["2002-10-11",4.4112,4.5536,4.4112,4.5025,161000.0],["2002-10-14",4.487,4.5133,4.4097,4.4561,207100.0],["2002-10-15",4.4747,4.6402,4.4731,4.5984,101400.0],["2002-10-16",4.6093,4.6186,4.5211,4.5721,114500.0],["2002-10-17",4.6882,4.6882,4.6418,4.6557,95300.0],["2002-10-18",4.6804,4.6882,4.5938,4.6804,152000.0],["2002-10-21",4.6882,4.7129,4.6108,4.7067,128300.0],["2002-10-22",4.7145,4.7145,4.6278,4.6294,110800.0],["2002-10-23",4.6263,4.6712,4.5876,4.665,101200.0],["2002-10-24",4.6959,4.7702,4.6928,4.7439,90000.0],["2002-10-25",4.7423,4.8661,4.7408,4.8429,105600.0],["2002-10-28",4.8352,4.8661,4.812,4.8274,138000.0],["2002-10-29",4.8151,4.8151,4.7129,4.8042,118100.0],["2002-10-30",4.8104,4.812,4.7501,4.7965,121000.0],["2002-10-31",4.7841,4.8893,4.7841,4.7903,192400.0],["2002-11-01",4.7903,4.8584,4.7903,4.8506,85000.0],["2002-11-04",4.9125,4.9311,4.8785,4.9048,114700.0],["2002-11-05",4.9141,4.9419,4.8878,4.9125,92300.0],["2002-11-06",4.928,5.0038,4.928,4.9512,114800.0],["2002-11-07",4.9388,4.9512,4.8909,4.9079,94100.0],["2002-11-08",4.894,4.9125,4.8352,4.8352,130900.0],["2002-11-11",4.8243,4.863,4.781,4.781,127900.0],["2002-11-12",4.7996,4.9063,4.7965,4.8847,113000.0],["2002-11-13",4.8839,4.9139,4.8271,4.8318,128600.0],["2002-11-14",4.8429,4.9675,4.8429,4.9675,91700.0],["2002-11-15",4.9517,5.0022,4.9517,4.9612,69200.0],["2002-11-18",4.977,5.0164,4.8918,4.9139,141100.0],["2002-11-19",4.9296,4.9549,4.8902,4.9217,95000.0],["2002-11-20",4.906,4.9296,4.8744,4.8902,217700.0],["2002-11-21",4.8587,4.8902,4.8508,4.8697,189100.0],["2002-11-22",4.876,4.8855,4.7908,4.8744,152200.0],["2002-11-25",4.8744,4.8902,4.8271,4.8681,103700.0],["2002-11-26",4.8287,4.8728,4.8113,4.8239,224600.0],["2002-11-27",4.8303,4.887,4.8208,4.8823,148900.0],["2002-11-29",4.8586,4.8744,4.8145,4.8445,47500.0],["2002-12-02",4.8823,4.8902,4.8429,4.8902,94700.0],["2002-12-03",4.8776,4.8776,4.7845,4.7845,199600.0],["2002-12-04",4.8239,4.8239,4.6788,4.7167,229400.0],["2002-12-05",4.7561,4.7829,4.6851,4.7403,118500.0],["2002-12-06",4.7561,4.7561,4.622,4.6441,333400.0],["2002-12-09",4.622,4.7088,4.622,4.6851,159700.0],["2002-12-10",4.6851,4.7183,4.641,4.641,181100.0],["2002-12-11",4.6378,4.7214,4.6063,4.6615,98600.0],["2002-12-12",4.6536,4.7214,4.6536,4.6851,113000.0],["2002-12-13",4.6962,4.7293,4.6362,4.6488,119700.0],["2002-12-16",4.6851,4.7088,4.663,4.7072,160700.0],["2002-12-17",4.7072,4.7167,4.6615,4.6615,133800.0],["2002-12-18",4.6615,4.6741,4.6283,4.6283,130100.0],["2002-12-19",4.622,4.6694,4.5936,4.6063,164200.0],["2002-12-20",4.3381,4.5936,4.3381,4.5763,424900.0],["2002-12-23",4.5573,4.5905,4.551,4.5747,127300.0],["2002-12-24",4.5936,4.6457,4.5621,4.6015,68000.0],["2002-12-26",4.5857,4.6141,4.5621,4.5873,89100.0],["2002-12-27",4.5905,4.6141,4.54,4.6141,129200.0],["2002-12-30",4.6141,4.6141,4.4012,4.5574,410400.0],["2002-12-31",4.5747,4.6141,4.5668,4.6141,262100.0],["2003-01-02",4.6141,4.6173,4.5747,4.6015,106800.0],["2003-01-03",4.6173,4.7214,4.5952,4.6772,148600.0],["2003-01-06",4.6772,4.7088,4.6425,4.6993,152800.0],["2003-01-07",4.6993,4.6993,4.6015,4.6189,237400.0],["2003-01-08",4.6063,4.6157,4.5747,4.5747,186700.0],["2003-01-09",4.5747,4.622,4.5668,4.611,88700.0],["2003-01-10",4.6299,4.6299,4.5605,4.5763,92000.0],["2003-01-13",4.6063,4.622,4.5479,4.5826,139800.0],["2003-01-14",4.5905,4.6141,4.5589,4.611,106500.0],["2003-01-15",4.6141,4.6346,4.4958,4.4958,269900.0],["2003-01-16",4.5353,4.5999,4.5353,4.5589,163500.0],["2003-01-17",4.5984,4.5984,4.5085,4.5321,142800.0],["2003-01-21",4.5526,4.5573,4.4958,4.5037,149600.0],["2003-01-22",4.4958,4.5069,4.3381,4.3712,384700.0],["2003-01-23",4.3933,4.4264,4.3791,4.3901,153500.0],["2003-01-24",4.3854,4.4075,4.346,4.3854,166700.0],["2003-01-27",4.4012,4.4012,4.2892,4.3034,149400.0],["2003-01-28",4.2908,4.3002,4.0857,4.2292,573300.0],["2003-01-29",4.2292,4.3381,4.2292,4.3381,292300.0],["2003-01-30",4.346,4.3933,4.3144,4.3381,172400.0],["2003-01-31",4.3223,4.439,4.3223,4.4375,223000.0],["2003-02-03",4.4753,4.5006,4.4422,4.4453,237000.0],["2003-02-04",4.4564,4.4801,4.4154,4.4785,237200.0],["2003-02-05",4.4879,4.5337,4.4564,4.5037,227700.0],["2003-02-06",4.5037,4.5432,4.4659,4.5432,188900.0],["2003-02-07",4.5589,4.5589,4.4643,4.4643,121200.0],["2003-02-10",4.4801,4.5353,4.4722,4.5274,168800.0],["2003-02-11",4.5274,4.5447,4.4674,4.4801,165200.0],["2003-02-12",4.4897,4.5091,4.4494,4.4494,268800.0],["2003-02-13",4.4575,4.4575,4.3769,4.4543,233400.0],["2003-02-14",4.4784,4.4784,4.372,4.4172,170200.0],["2003-02-18",4.4172,4.4688,4.4107,4.4494,169800.0],["2003-02-19",4.4333,4.4494,4.414,4.4365,232200.0],["2003-02-20",4.4365,4.4543,4.4188,4.4414,124100.0],["2003-02-21",4.4494,4.4946,4.4172,4.4817,141200.0],["2003-02-24",4.4833,4.4833,4.4011,4.4655,140400.0],["2003-02-25",4.4414,4.5139,4.4027,4.5139,161400.0],["2003-02-26",4.5139,4.5139,4.4462,4.4801,140000.0],["2003-02-27",4.4865,4.5204,4.472,4.5058,107800.0],["2003-02-28",4.5107,4.5268,4.4865,4.5252,113700.0],["2003-03-03",4.5429,4.5703,4.5026,4.5478,101800.0],["2003-03-04",4.5478,4.5977,4.5236,4.5977,134200.0],["2003-03-05",4.5977,4.688,4.5736,4.6638,194300.0],["2003-03-06",4.6751,4.6816,4.5832,4.5945,147600.0],["2003-03-07",4.5703,4.6268,4.5623,4.5897,114500.0],["2003-03-10",4.5832,4.5848,4.5381,4.5478,111900.0],["2003-03-11",4.5558,4.5897,4.5139,4.5268,131000.0],["2003-03-12",4.5187,4.7203,4.5026,4.5703,205600.0],["2003-03-13",4.5977,4.6139,4.5768,4.6139,148700.0],["2003-03-14",4.6461,4.6461,4.5816,4.6106,106900.0],["2003-03-17",4.5945,4.6993,4.5929,4.6993,140100.0],["2003-03-18",4.7074,4.7509,4.6703,4.7477,100500.0],["2003-03-19",4.7557,4.7557,4.256,4.256,1370100.0],["2003-03-20",4.2576,4.2576,3.7014,4.1028,2763600.0],["2003-03-21",4.0706,4.127,3.9497,4.0706,869100.0],["2003-03-24",3.9529,4.0222,3.9529,3.9948,416100.0],["2003-03-25",3.99,4.0271,3.9529,4.0061,345200.0],["2003-03-26",4.0303,4.0545,3.998,4.0254,271800.0],["2003-03-27",4.0174,4.0625,4.0142,4.0416,282500.0],["2003-03-28",4.0303,4.0416,3.9481,3.961,297700.0],["2003-03-31",3.9529,3.9739,3.9336,3.9368,355500.0],["2003-04-01",3.9368,4.0416,3.9368,4.0416,194900.0],["2003-04-02",4.0706,4.0948,4.0545,4.0948,123600.0],["2003-04-03",4.0964,4.0964,3.9884,3.9884,275800.0],["2003-04-04",3.9884,4.0303,3.9771,3.9819,287700.0],["2003-04-07",4.019,4.0657,4.019,4.0625,179400.0],["2003-04-08",4.0464,4.0722,4.0303,4.0674,183800.0],["2003-04-09",4.0464,4.1238,4.0416,4.0786,236100.0],["2003-04-10",4.1028,4.1157,4.0577,4.1109,205500.0],["2003-04-11",4.1125,4.148,4.0674,4.0964,213700.0],["2003-04-14",4.0948,4.1351,4.0948,4.1351,133200.0],["2003-04-15",4.1351,4.1915,4.1012,4.1915,217300.0],["2003-04-16",4.2028,4.2463,4.1609,4.2447,213500.0],["2003-04-17",4.264,4.2979,4.227,4.2882,172800.0],["2003-04-21",4.3076,4.3495,4.2947,4.3495,182300.0],["2003-04-22",4.3495,4.4156,4.3334,4.3898,267300.0],["2003-04-23",4.4333,4.4688,4.4059,4.4365,220600.0],["2003-04-24",4.4414,4.4446,4.4011,4.4011,219000.0],["2003-04-25",4.4123,4.4172,4.3527,4.3527,166700.0],["2003-04-28",4.3543,4.4913,4.3221,4.4269,302800.0],["2003-04-29",4.4333,4.5123,4.4269,4.4526,224000.0],["2003-04-30",4.4623,4.4639,4.4156,4.4381,184100.0],["2003-05-01",4.4381,4.4736,4.3866,4.4591,156200.0],["2003-05-02",4.4784,4.5284,4.4591,4.5171,317600.0],["2003-05-05",4.5413,4.6251,4.53,4.6251,167200.0],["2003-05-06",4.6203,4.6509,4.5945,4.6203,155900.0],["2003-05-07",4.6525,4.6638,4.6042,4.6445,226200.0],["2003-05-08",4.6397,4.6703,4.6348,4.6703,123300.0],["2003-05-09",4.6751,4.7315,4.6735,4.717,161200.0],["2003-05-12",4.7154,4.7864,4.7154,4.7864,204300.0],["2003-05-13",4.8201,4.8201,4.7543,4.7822,260300.0],["2003-05-14",4.7905,4.7921,4.7559,4.7789,163800.0],["2003-05-15",4.7872,4.8053,4.7724,4.7806,166900.0],["2003-05-16",4.7691,4.7773,4.7329,4.7608,172600.0],["2003-05-19",4.7707,4.774,4.6291,4.7411,128800.0],["2003-05-20",4.7493,4.7691,4.6588,4.7378,233000.0],["2003-05-21",4.7411,4.7625,4.6933,4.7608,142100.0],["2003-05-22",4.7658,4.7839,4.7493,4.7773,184300.0],["2003-05-23",4.7674,4.8217,4.751,4.8201,167900.0],["2003-05-27",4.8217,4.8283,4.7905,4.8152,157000.0],["2003-05-28",4.8316,4.8678,4.8036,4.8086,182800.0],["2003-05-29",4.7822,4.8481,4.6472,4.7147,251000.0],["2003-05-30",4.7147,4.7987,4.7147,4.7822,212500.0],["2003-06-02",4.7822,4.8119,4.7658,4.7888,188100.0],["2003-06-03",4.7987,4.8003,4.7658,4.7905,164300.0],["2003-06-04",4.7971,4.8975,4.7954,4.8431,212300.0],["2003-06-05",4.886,4.886,4.8399,4.8827,170300.0],["2003-06-06",4.8958,4.993,4.8942,4.9551,170300.0],["2003-06-09",5.0374,5.0884,5.0209,5.0226,286100.0],["2003-06-10",5.0259,5.1033,5.0209,5.0868,240000.0],["2003-06-11",5.095,5.1115,5.0489,5.0983,169200.0],["2003-06-12",5.1033,5.1197,5.0786,5.1033,140200.0],["2003-06-13",5.1033,5.1181,5.0456,5.0456,189300.0],["2003-06-16",5.0473,5.1428,5.0473,5.0604,192900.0],["2003-06-17",5.044,5.0868,4.9436,4.9617,210600.0],["2003-06-18",4.9386,4.9551,4.8777,4.9469,201300.0],["2003-06-19",4.9469,4.9617,4.8431,4.8975,172500.0],["2003-06-20",4.9057,4.9123,4.8464,4.881,116900.0],["2003-06-23",4.881,4.881,4.7822,4.7938,230300.0],["2003-06-24",4.8069,4.8563,4.8069,4.8464,180400.0],["2003-06-25",4.8563,4.9222,4.8563,4.8843,165200.0],["2003-06-26",4.8563,4.9814,4.8399,4.9814,186400.0],["2003-06-27",5.0045,5.0045,4.9353,4.937,194000.0],["2003-06-30",4.9041,4.9222,4.7987,4.7987,777200.0],["2003-07-01",4.8069,5.0078,4.802,4.988,281200.0],["2003-07-02",5.0127,5.0786,4.9847,5.0786,189500.0],["2003-07-03",5.0456,5.1197,5.0374,5.1197,64300.0],["2003-07-07",5.1279,5.1938,5.1197,5.1609,168700.0],["2003-07-08",5.1609,5.2185,5.1131,5.1658,189500.0],["2003-07-09",5.1823,5.2251,5.1658,5.2251,138600.0],["2003-07-10",5.2103,5.2103,5.1033,5.1115,95900.0],["2003-07-11",5.1033,5.2251,5.1033,5.202,95000.0],["2003-07-14",5.202,5.2514,5.202,5.2399,95500.0],["2003-07-15",5.2399,5.2481,5.2218,5.2267,102300.0],["2003-07-16",5.1987,5.2563,5.1987,5.2563,105600.0],["2003-07-17",5.2185,5.2432,5.1921,5.1954,128000.0],["2003-07-18",5.1889,5.2333,5.1609,5.1971,226200.0],["2003-07-21",5.1889,5.1987,5.1592,5.1757,65400.0],["2003-07-22",5.1921,5.2481,5.1905,5.202,64000.0],["2003-07-23",5.2267,5.2481,5.2086,5.2382,78100.0],["2003-07-24",5.2399,5.2679,5.2366,5.2662,92800.0],["2003-07-25",5.2514,5.2596,5.1197,5.1954,153400.0],["2003-07-28",5.2185,5.2843,5.202,5.2629,121600.0],["2003-07-29",5.2761,5.3551,5.2662,5.3452,109700.0],["2003-07-30",5.3452,5.4308,5.3387,5.4308,114600.0],["2003-07-31",5.4276,5.4308,5.3666,5.3979,132200.0],["2003-08-01",5.4078,5.4259,5.2629,5.3074,202900.0],["2003-08-04",5.3271,5.3502,5.2761,5.3156,127200.0],["2003-08-05",5.3419,5.365,5.3189,5.3502,111900.0],["2003-08-06",5.3502,5.3634,5.3107,5.3288,65400.0],["2003-08-07",5.3173,5.3271,5.286,5.3222,122500.0],["2003-08-08",5.3304,5.3419,5.2777,5.2876,127800.0],["2003-08-11",5.3008,5.3436,5.3008,5.3041,101100.0],["2003-08-12",5.3107,5.365,5.2942,5.3387,173300.0],["2003-08-13",5.3705,5.3806,5.3084,5.3336,132700.0],["2003-08-14",5.3202,5.3252,5.2363,5.2866,177300.0],["2003-08-15",5.2866,5.3118,5.2514,5.2547,74600.0],["2003-08-18",5.2749,5.2866,5.2547,5.2698,100500.0],["2003-08-19",5.2866,5.3202,5.2799,5.3185,92800.0],["2003-08-20",5.3185,5.342,5.2447,5.3319,125400.0],["2003-08-21",5.3538,5.3907,5.3336,5.3454,84800.0],["2003-08-22",5.3622,5.3622,5.3001,5.3017,71600.0],["2003-08-25",5.3034,5.3185,5.2245,5.2413,88100.0],["2003-08-26",5.2514,5.285,5.2195,5.2665,119800.0],["2003-08-27",5.2682,5.295,5.2665,5.2866,138300.0],["2003-08-28",5.2917,5.2917,5.248,5.2732,156600.0],["2003-08-29",5.2396,5.3168,5.2396,5.3135,98500.0],["2003-09-02",5.3336,5.4679,5.3336,5.4679,150800.0],["2003-09-03",5.4679,5.5233,5.4276,5.5233,147200.0],["2003-09-04",5.535,5.5384,5.4897,5.5317,113600.0],["2003-09-05",5.4964,5.5031,5.4461,5.4629,188200.0],["2003-09-08",5.4612,5.4612,5.337,5.3991,393700.0],["2003-09-09",5.4159,5.4159,5.3353,5.3437,131400.0],["2003-09-10",5.3655,5.3655,5.2581,5.2782,182300.0],["2003-09-11",5.2866,5.3286,5.2866,5.3286,77200.0],["2003-09-12",5.3202,5.3655,5.29,5.3622,111700.0],["2003-09-15",5.3622,5.3739,5.3303,5.3437,91000.0],["2003-09-16",5.3638,5.3689,5.29,5.3118,96500.0],["2003-09-17",5.3202,5.3202,5.2514,5.2682,162900.0],["2003-09-18",5.2698,5.3034,5.2698,5.2833,112300.0],["2003-09-19",5.2698,5.3303,5.2648,5.29,135800.0],["2003-09-22",5.2917,5.3286,5.2866,5.3286,125400.0],["2003-09-23",5.3387,5.384,5.3202,5.3319,126800.0],["2003-09-24",5.342,5.3705,5.3051,5.3084,119900.0],["2003-09-25",5.2782,5.3185,5.2698,5.2698,136700.0],["2003-09-26",5.29,5.29,5.2279,5.2598,74700.0],["2003-09-29",5.29,5.3554,5.2883,5.347,88700.0],["2003-09-30",5.3487,5.3705,5.3017,5.3672,219000.0],["2003-10-01",5.3672,5.3756,5.3471,5.3705,150900.0],["2003-10-02",5.3722,5.4175,5.3571,5.4041,178100.0],["2003-10-03",5.4175,5.5199,5.4091,5.5182,148900.0],["2003-10-06",5.5182,5.5384,5.488,5.5384,111600.0],["2003-10-07",5.53,5.5384,5.4964,5.53,86900.0],["2003-10-08",5.53,5.5988,5.5132,5.5971,102700.0],["2003-10-09",5.5971,5.6273,5.5283,5.5938,134200.0],["2003-10-10",5.6022,5.6089,5.5837,5.6005,91300.0],["2003-10-13",5.5938,5.6559,5.5384,5.6324,107900.0],["2003-10-14",5.634,5.6559,5.5887,5.6559,70800.0],["2003-10-15",5.6424,5.6642,5.5971,5.6575,86700.0],["2003-10-16",5.6575,5.6726,5.6357,5.6592,114300.0],["2003-10-17",5.6559,5.7062,5.6223,5.7062,121200.0],["2003-10-20",5.7062,5.7062,5.6609,5.6877,125200.0],["2003-10-21",5.6978,5.7062,5.6659,5.6961,122700.0],["2003-10-22",5.6894,5.6911,5.6475,5.6642,88200.0],["2003-10-23",5.6659,5.6978,5.6525,5.676,125000.0],["2003-10-24",5.6726,5.676,5.629,5.6626,222500.0],["2003-10-27",5.6726,5.7515,5.6726,5.681,226100.0],["2003-10-28",5.7028,5.7096,5.5971,5.6223,181300.0],["2003-10-29",5.6441,5.7297,5.6441,5.7146,136400.0],["2003-10-30",5.7146,5.7482,5.6911,5.7482,104800.0],["2003-10-31",5.7482,5.7482,5.6223,5.6642,189400.0],["2003-11-03",5.7062,5.7415,5.6642,5.7347,182400.0],["2003-11-04",5.7146,5.7482,5.6911,5.7482,130300.0],["2003-11-05",5.7482,5.8254,5.7297,5.7482,147700.0],["2003-11-06",5.7331,5.8153,5.723,5.7784,163000.0],["2003-11-07",5.7985,5.8824,5.7985,5.8824,128700.0],["2003-11-10",5.8992,5.9395,5.8573,5.8589,132200.0],["2003-11-11",5.8707,5.874,5.8321,5.8388,136600.0],["2003-11-12",5.8584,5.9302,5.855,5.9302,102800.0],["2003-11-13",5.9217,5.9712,5.8738,5.9439,111400.0],["2003-11-14",5.9422,6.1353,5.9422,5.9559,88400.0],["2003-11-17",5.9559,5.9644,5.9063,5.9097,148700.0],["2003-11-18",5.9131,5.9439,5.8841,5.9012,126100.0],["2003-11-19",5.9302,5.9644,5.9131,5.9405,118800.0],["2003-11-20",5.8995,5.9131,5.8072,5.8072,101900.0],["2003-11-21",5.8072,5.8106,5.7149,5.7559,146200.0],["2003-11-24",5.7508,5.8089,5.7405,5.8089,84900.0],["2003-11-25",5.7986,5.896,5.7901,5.896,81400.0],["2003-11-26",5.8533,5.9319,5.8448,5.9319,71600.0],["2003-11-28",5.896,5.9644,5.896,5.9644,48300.0],["2003-12-01",5.9815,5.9815,5.9165,5.9285,98600.0],["2003-12-02",5.9336,5.9661,5.9217,5.9507,68300.0],["2003-12-03",5.9678,5.9678,5.9029,5.9165,65800.0],["2003-12-04",5.9371,5.9371,5.8687,5.9012,144800.0],["2003-12-05",5.9217,5.9268,5.8977,5.9217,67600.0],["2003-12-08",5.9165,5.9268,5.8465,5.9268,105100.0],["2003-12-09",5.9234,5.9388,5.896,5.9131,80600.0],["2003-12-10",5.9302,5.9302,5.8977,5.9251,73900.0],["2003-12-11",5.92,5.9917,5.92,5.9917,120700.0],["2003-12-12",5.9917,6.1319,5.9883,6.1268,115100.0],["2003-12-15",6.1268,6.1268,6.0003,6.0088,124100.0],["2003-12-16",6.0259,6.0687,5.99,6.0584,58500.0],["2003-12-17",6.0669,6.1268,6.0601,6.1216,73500.0],["2003-12-18",6.1182,6.1336,6.0943,6.125,76200.0],["2003-12-19",6.125,6.1421,6.1165,6.1421,89800.0],["2003-12-22",6.1456,6.1456,6.1165,6.1438,76600.0],["2003-12-23",6.1438,6.1524,6.1182,6.1268,52900.0],["2003-12-24",6.1182,6.1661,6.1011,6.1541,28000.0],["2003-12-26",6.1456,6.1797,6.1387,6.1729,36200.0],["2003-12-29",6.1729,6.1746,6.1524,6.1609,90100.0],["2003-12-30",6.1609,6.2293,6.1609,6.2293,50800.0],["2003-12-31",6.2378,6.2789,6.1097,6.1097,68300.0],["2004-01-02",6.1097,6.1131,6.0328,6.0464,147400.0],["2004-01-05",6.0464,6.1251,6.0396,6.0584,146000.0],["2004-01-06",6.0738,6.0789,6.0396,6.043,193700.0],["2004-01-07",6.0242,6.1045,6.0088,6.0499,171200.0],["2004-01-08",6.0669,6.1011,6.0669,6.084,80100.0],["2004-01-09",6.1268,6.2977,6.1268,6.2686,191700.0],["2004-01-12",6.272,6.3575,6.272,6.3506,89800.0],["2004-01-13",6.3404,6.3711,6.3182,6.3711,82800.0],["2004-01-14",6.3541,6.419,6.3421,6.3899,95600.0],["2004-01-15",6.378,6.4634,6.378,6.4258,108400.0],["2004-01-16",6.4173,6.472,6.4173,6.4173,128800.0],["2004-01-20",6.4156,6.4942,6.3934,6.4651,95500.0],["2004-01-21",6.4686,6.4908,6.4549,6.4891,66400.0],["2004-01-22",6.4583,6.6377,6.4583,6.4942,153100.0],["2004-01-23",6.5147,6.5899,6.513,6.5882,86400.0],["2004-01-26",6.5626,6.6155,6.554,6.6104,83600.0],["2004-01-27",6.5984,6.7813,6.5984,6.7352,121100.0],["2004-01-28",6.7283,6.8702,6.7283,6.7933,208300.0],["2004-01-29",6.7881,6.8548,6.7078,6.7574,149700.0],["2004-01-30",6.7847,7.0154,6.7813,7.0154,172400.0],["2004-02-02",6.9983,7.024,6.8719,7.024,212700.0],["2004-02-03",7.024,7.1214,6.9232,6.9556,233400.0],["2004-02-04",6.9556,6.9556,6.7864,6.7864,148100.0],["2004-02-05",6.7881,6.8514,6.7847,6.8394,169700.0],["2004-02-06",6.8497,6.9214,6.7659,6.9214,174900.0],["2004-02-09",6.9556,6.9556,6.9129,6.9437,107500.0],["2004-02-10",6.9573,7.0359,6.9385,7.0257,130700.0],["2004-02-11",7.0292,7.0292,6.9545,6.9684,197700.0],["2004-02-12",6.9684,6.9684,6.8035,6.8816,174900.0],["2004-02-13",6.8834,6.892,6.7115,6.7497,160300.0],["2004-02-17",6.7463,6.7688,6.7254,6.7289,129800.0],["2004-02-18",6.7306,6.7515,6.6994,6.7081,110900.0],["2004-02-19",6.6855,6.7445,6.6855,6.7289,70000.0],["2004-02-20",6.7254,6.7272,6.6282,6.6508,108700.0],["2004-02-23",6.6647,6.7185,6.5692,6.6126,114400.0],["2004-02-24",6.5675,6.7011,6.5675,6.682,101500.0],["2004-02-25",6.6977,6.925,6.689,6.925,154500.0],["2004-02-26",6.8973,6.9424,6.8365,6.8973,134400.0],["2004-02-27",6.8764,6.9216,6.873,6.9163,99000.0],["2004-03-01",6.9163,7.0153,6.9163,6.9858,159800.0],["2004-03-02",6.9684,7.0691,6.9615,7.0691,131200.0],["2004-03-03",7.0656,7.0882,7.0326,7.083,110400.0],["2004-03-04",7.1003,7.1246,7.043,7.1159,109200.0],["2004-03-05",7.142,7.2461,7.1264,7.2409,109900.0],["2004-03-08",7.2027,7.2079,7.142,7.1541,114800.0],["2004-03-09",7.1541,7.1541,7.0639,7.1073,66000.0],["2004-03-10",7.0986,7.0986,7.05,7.05,87200.0],["2004-03-11",7.0066,7.0708,6.899,6.9597,196500.0],["2004-03-12",6.9511,7.2027,6.9511,7.2027,191100.0],["2004-03-15",7.2027,7.2027,7.1316,7.1368,146800.0],["2004-03-16",7.1507,7.2062,7.1507,7.1697,106600.0],["2004-03-17",7.2045,7.3138,7.1906,7.3138,152300.0],["2004-03-18",7.3312,7.3624,7.2739,7.3468,86300.0],["2004-03-19",7.3468,7.4891,7.319,7.4336,110800.0],["2004-03-22",7.3954,7.4145,7.2878,7.2895,128400.0],["2004-03-23",7.3034,7.3155,7.2392,7.2895,138600.0],["2004-03-24",7.3155,7.3155,7.2201,7.2201,73400.0],["2004-03-25",7.1767,7.2895,7.1767,7.2774,107300.0],["2004-03-26",7.2843,7.2895,7.2322,7.234,178000.0],["2004-03-29",7.2218,7.2808,7.2149,7.2808,88000.0],["2004-03-30",7.2808,7.3138,7.26,7.3121,112200.0],["2004-03-31",7.3121,7.411,7.2999,7.411,189100.0],["2004-04-01",7.3763,7.5672,7.3763,7.5481,217600.0],["2004-04-02",7.5498,7.6418,7.5481,7.5776,275200.0],["2004-04-05",7.5412,7.5412,6.9615,6.9615,376800.0],["2004-04-06",6.7254,6.7549,6.3089,6.4529,1015000.0],["2004-04-07",6.4703,6.6838,6.4026,6.564,577000.0],["2004-04-08",6.564,6.6178,6.4877,6.5692,208600.0],["2004-04-12",6.5571,6.5571,6.3662,6.3766,716700.0],["2004-04-13",6.1267,6.4061,5.9895,6.1544,629700.0],["2004-04-14",5.9878,6.2603,5.9878,6.1336,491600.0],["2004-04-15",6.1353,6.387,6.1353,6.38,229900.0],["2004-04-16",6.3696,6.5744,6.3245,6.4686,213900.0],["2004-04-19",6.512,6.512,6.354,6.446,124200.0],["2004-04-20",6.4321,6.4686,6.1648,6.1648,142200.0],["2004-04-21",6.118,6.2499,6.118,6.2256,161800.0],["2004-04-22",6.2273,6.4182,6.2134,6.3523,117200.0],["2004-04-23",6.3089,6.3228,6.2221,6.2221,143900.0],["2004-04-26",6.1353,6.3575,6.1353,6.3054,126900.0],["2004-04-27",6.3176,6.4738,6.3176,6.4738,186600.0],["2004-04-28",6.4738,6.4738,6.3991,6.413,178800.0],["2004-04-29",6.413,6.4668,6.2481,6.3072,187200.0],["2004-04-30",6.3072,6.3072,6.203,6.2221,168400.0],["2004-05-03",6.1527,6.3089,6.0833,6.2586,276600.0],["2004-05-04",6.2759,6.4321,6.2759,6.361,178300.0],["2004-05-05",6.4217,6.4373,6.3419,6.3436,161900.0],["2004-05-06",6.3436,6.3436,6.1752,6.2655,165500.0],["2004-05-07",6.2481,6.2499,6.0329,6.0347,197100.0],["2004-05-10",6.0052,6.0104,5.632,5.8472,520600.0],["2004-05-11",5.8576,5.9618,5.8576,5.8854,381000.0],["2004-05-12",5.8987,5.9447,5.7943,5.9164,212900.0],["2004-05-13",5.9004,5.996,5.8598,5.9181,285100.0],["2004-05-14",5.911,6.0136,5.8898,5.9747,131000.0],["2004-05-17",5.9429,6.0225,5.8368,5.934,216000.0],["2004-05-18",5.9606,6.0189,5.9606,6.0136,318400.0],["2004-05-19",6.0313,6.1091,5.8014,5.8138,211200.0],["2004-05-20",5.8138,5.957,5.7925,5.9464,393600.0],["2004-05-21",5.9464,6.0313,5.9464,5.9676,174000.0],["2004-05-24",6.0119,6.0738,6.0119,6.0614,173100.0],["2004-05-25",6.0437,6.2789,6.0437,6.2772,182300.0],["2004-05-26",6.2772,6.3585,6.1852,6.3532,150000.0],["2004-05-27",6.3921,6.4381,6.3515,6.3851,142100.0],["2004-05-28",6.401,6.4894,6.3957,6.4647,120600.0],["2004-06-01",6.4664,6.47,6.3285,6.4098,189600.0],["2004-06-02",6.4487,6.5,6.4045,6.4912,130600.0],["2004-06-03",6.5354,6.5354,6.3868,6.4328,92400.0],["2004-06-04",6.477,6.5425,6.4364,6.4381,115200.0],["2004-06-07",6.523,6.592,6.5053,6.5602,142700.0],["2004-06-08",6.5955,6.6132,6.5478,6.6132,122400.0],["2004-06-09",6.6132,6.6327,6.5531,6.5566,107900.0],["2004-06-10",6.5779,6.5832,6.4983,6.5319,77800.0],["2004-06-14",6.5106,6.5124,6.3974,6.4523,146800.0],["2004-06-15",6.477,6.6044,6.477,6.5885,133800.0],["2004-06-16",6.5672,6.6875,6.5584,6.6681,136900.0],["2004-06-17",6.6504,6.6574,6.5779,6.5902,264700.0],["2004-06-18",6.5991,6.6486,6.5814,6.6345,200000.0],["2004-06-21",6.6504,6.7087,6.6415,6.7087,140200.0],["2004-06-22",6.7087,6.7087,6.5743,6.6345,268400.0],["2004-06-23",6.6256,6.806,6.6115,6.8007,219100.0],["2004-06-24",6.783,6.8485,6.7547,6.7901,187400.0],["2004-06-25",6.7724,6.8184,6.707,6.7123,990400.0],["2004-06-28",6.73,6.7919,6.73,6.753,206900.0],["2004-06-29",6.7087,6.7441,6.5796,6.5814,294400.0],["2004-06-30",6.5814,6.7353,6.5814,6.6291,253000.0],["2004-07-01",6.6291,6.6946,6.5725,6.6592,183500.0],["2004-07-02",6.7034,6.8325,6.7034,6.8042,205900.0],["2004-07-06",6.8043,6.8096,6.6787,6.7565,216000.0],["2004-07-07",6.7653,6.8679,6.7653,6.8538,181500.0],["2004-07-08",6.8538,6.8538,6.6486,6.6504,175300.0],["2004-07-09",6.6946,6.7759,6.6592,6.7423,141400.0],["2004-07-12",6.7423,6.8591,6.6893,6.8591,142700.0],["2004-07-13",6.8591,6.8945,6.7919,6.7972,185500.0],["2004-07-14",6.7883,6.829,6.7282,6.7512,161800.0],["2004-07-15",6.7954,6.8856,6.783,6.8573,132000.0],["2004-07-16",6.898,6.9192,6.829,6.829,118600.0],["2004-07-19",6.8467,6.8874,6.8131,6.8485,106000.0],["2004-07-20",6.8361,6.8361,6.7017,6.7123,402600.0],["2004-07-21",6.714,6.714,6.5672,6.569,230600.0],["2004-07-22",6.5796,6.6062,6.4063,6.4257,291800.0],["2004-07-23",6.4204,6.5708,6.3674,6.5531,802300.0],["2004-07-26",6.546,6.5513,6.4098,6.4116,349400.0],["2004-07-27",6.4116,6.4647,6.3939,6.4222,267400.0],["2004-07-28",6.3886,6.4364,6.3568,6.3939,343700.0],["2004-07-29",6.4098,6.4346,6.3851,6.4204,214300.0],["2004-07-30",6.447,6.4647,6.3886,6.3886,197900.0],["2004-08-02",6.4593,6.4983,6.3921,6.4912,374500.0],["2004-08-03",6.4735,6.4894,6.3904,6.4204,283200.0],["2004-08-04",6.4204,6.5142,6.4028,6.4859,213300.0],["2004-08-05",6.5142,6.5142,6.3497,6.3621,189900.0],["2004-08-06",6.332,6.4983,6.3161,6.4081,279000.0],["2004-08-09",6.4346,6.4859,6.3568,6.3603,145700.0],["2004-08-10",6.3868,6.5053,6.3833,6.4859,289600.0],["2004-08-11",6.5053,6.5053,6.3904,6.4983,221700.0],["2004-08-12",6.4965,6.4965,6.3957,6.4245,168500.0],["2004-08-13",6.4857,6.4911,6.3849,6.3993,112900.0],["2004-08-16",6.4263,6.5361,6.4173,6.5343,166400.0],["2004-08-17",6.5433,6.6099,6.5343,6.5937,185700.0],["2004-08-18",6.5847,6.6603,6.5613,6.6603,183200.0],["2004-08-19",6.6513,6.6513,6.5613,6.5631,130900.0],["2004-08-20",6.5991,6.7323,6.5883,6.7323,201200.0],["2004-08-23",6.7179,6.7179,6.6351,6.6477,149700.0],["2004-08-24",6.6837,6.7143,6.6135,6.6873,177200.0],["2004-08-25",6.6873,6.6873,6.6045,6.6063,149900.0],["2004-08-26",6.6063,6.6405,6.6063,6.6315,141800.0],["2004-08-27",6.6333,6.7197,6.6243,6.7125,229000.0],["2004-08-30",6.7269,6.7827,6.6621,6.7827,212200.0],["2004-08-31",6.8259,6.8403,6.7701,6.7953,267900.0],["2004-09-01",6.7935,6.8421,6.6999,6.7953,235400.0],["2004-09-02",6.8349,6.8979,6.8115,6.8907,167400.0],["2004-09-03",6.9123,6.9303,6.8313,6.9231,196500.0],["2004-09-07",6.9339,7.0455,6.9231,7.0437,201800.0],["2004-09-08",7.0383,7.0797,7.0023,7.0131,197000.0],["2004-09-09",7.0131,7.0311,6.9375,6.9591,209700.0],["2004-09-10",6.9735,7.0275,6.8547,7.0257,151500.0],["2004-09-13",7.0239,7.0239,6.8673,6.8691,159700.0],["2004-09-14",6.8709,6.8763,6.7863,6.7863,136400.0],["2004-09-15",6.7989,6.9249,6.7683,6.8889,112000.0],["2004-09-16",6.8943,7.0545,6.8943,7.0509,174300.0],["2004-09-17",7.2003,7.2057,6.9339,6.9789,262400.0],["2004-09-20",6.9645,6.9753,6.8349,6.8367,113600.0],["2004-09-21",6.8385,6.9879,6.8349,6.9447,173400.0],["2004-09-22",6.9411,6.9771,6.8169,6.9087,234600.0],["2004-09-23",6.9015,6.9645,6.8637,6.8997,148300.0],["2004-09-24",6.8907,6.9195,6.8673,6.8943,82000.0],["2004-09-27",6.8853,6.8871,6.8295,6.8331,101500.0],["2004-09-28",6.8223,6.9213,6.8007,6.9213,133500.0],["2004-09-29",6.9393,6.9897,6.9087,6.9681,167100.0],["2004-09-30",6.9681,7.0563,6.9501,7.0275,148400.0],["2004-10-01",7.0365,7.1913,7.0041,7.1913,148300.0],["2004-10-04",7.1967,7.2399,7.1733,7.1823,136000.0],["2004-10-05",7.1823,7.2237,7.1283,7.1895,128700.0],["2004-10-06",7.1895,7.2561,7.1733,7.2561,116300.0],["2004-10-07",7.2561,7.2561,7.1193,7.1193,119300.0],["2004-10-08",7.1283,7.2003,7.1085,7.1175,106300.0],["2004-10-11",7.1103,7.1553,7.0851,7.0923,70800.0],["2004-10-12",7.0635,7.2273,7.0527,7.2273,127200.0],["2004-10-13",7.2309,7.2453,7.1193,7.1283,95100.0],["2004-10-14",7.1103,7.1931,7.0473,7.1931,110900.0],["2004-10-15",7.1895,7.2723,7.1607,7.2651,115700.0],["2004-10-18",7.2651,7.3713,7.2111,7.3497,121200.0],["2004-10-19",7.3839,7.4253,7.3191,7.3209,143700.0],["2004-10-20",7.3263,7.3263,7.1301,7.2129,172500.0],["2004-10-21",7.2093,7.3659,7.1751,7.3659,111000.0],["2004-10-22",7.3713,7.4037,7.1985,7.2201,125800.0],["2004-10-25",7.2003,7.2543,7.1589,7.2453,110200.0],["2004-10-26",7.2435,7.4199,7.1841,7.4199,119400.0],["2004-10-27",7.4235,7.4937,7.3695,7.4937,162100.0],["2004-10-28",7.4883,7.5063,7.4073,7.5063,109000.0],["2004-10-29",7.4973,7.5225,7.2633,7.2633,169800.0],["2004-11-01",7.2327,7.3713,7.1283,7.3587,270200.0],["2004-11-02",7.3263,7.3281,7.1193,7.1193,254800.0],["2004-11-03",7.2363,7.3137,7.2363,7.3011,176000.0],["2004-11-04",7.3011,7.4307,7.3011,7.4127,118000.0],["2004-11-05",7.4127,7.4253,7.0815,7.1067,404500.0],["2004-11-08",7.1067,7.1283,7.0203,7.0959,223500.0],["2004-11-09",7.1553,7.2003,7.0977,7.1283,235100.0],["2004-11-10",7.045,7.1347,7.0377,7.131,392400.0],["2004-11-11",7.131,7.2427,7.0267,7.2427,139500.0],["2004-11-12",7.2445,7.4586,7.2097,7.4513,118900.0],["2004-11-15",7.4458,7.5025,7.3744,7.5025,150500.0],["2004-11-16",7.508,7.5501,7.4202,7.4659,174500.0],["2004-11-17",7.4568,7.5482,7.2298,7.2847,195500.0],["2004-11-18",7.2573,7.3342,7.142,7.1987,222200.0],["2004-11-19",7.1987,7.2097,7.056,7.0761,201300.0],["2004-11-22",7.0761,7.2152,7.0761,7.2152,158300.0],["2004-11-23",7.2518,7.2866,7.153,7.2866,144600.0],["2004-11-24",7.3287,7.4,7.3085,7.3927,119400.0],["2004-11-26",7.4293,7.4458,7.2664,7.2774,63500.0],["2004-11-29",7.3232,7.4019,7.261,7.3744,202200.0],["2004-11-30",7.411,7.4567,7.3836,7.4476,190500.0],["2004-12-01",7.4751,7.6397,7.4458,7.6306,289900.0],["2004-12-02",7.6306,7.6397,7.4696,7.572,227500.0],["2004-12-03",7.6178,7.6818,7.5794,7.6818,184600.0],["2004-12-06",7.6635,7.7038,7.6068,7.6965,180500.0],["2004-12-07",7.7038,7.7038,7.4714,7.4714,152200.0],["2004-12-08",7.4879,7.6105,7.4879,7.6013,150200.0],["2004-12-09",7.6068,7.6086,7.4915,7.6086,141500.0],["2004-12-10",7.594,7.691,7.5611,7.6599,107300.0],["2004-12-13",7.7056,7.7056,7.5739,7.6013,115100.0],["2004-12-14",7.5958,7.6434,7.519,7.6434,140800.0],["2004-12-15",7.6397,7.7001,7.5556,7.6251,174100.0],["2004-12-16",7.6031,7.6544,7.4641,7.4732,176800.0],["2004-12-17",7.4751,7.5025,7.3689,7.5025,226400.0],["2004-12-20",7.5025,7.5208,7.3653,7.4202,226800.0],["2004-12-21",7.4659,7.5684,7.4659,7.5556,153900.0],["2004-12-22",7.5848,7.6306,7.5025,7.5446,195200.0],["2004-12-23",7.5574,7.5867,7.4641,7.4714,121100.0],["2004-12-27",7.4568,7.5025,7.4238,7.4714,142500.0],["2004-12-28",7.475,7.5226,7.433,7.4659,101900.0],["2004-12-29",7.4732,7.519,7.4476,7.4659,92100.0],["2004-12-30",7.4842,7.4842,7.4055,7.4293,217900.0],["2004-12-31",7.4476,7.5098,7.422,7.4476,188900.0],["2005-01-03",7.4385,7.508,7.2738,7.2793,256500.0],["2005-01-04",7.2939,7.3506,7.1768,7.2006,206100.0],["2005-01-05",7.1731,7.1786,6.69,6.8437,538000.0],["2005-01-06",6.8657,6.9297,6.7724,6.8437,461200.0],["2005-01-07",6.8858,6.8895,6.798,6.8035,198400.0],["2005-01-10",6.8108,6.862,6.7724,6.776,199700.0],["2005-01-11",6.787,6.7907,6.6608,6.6955,211300.0],["2005-01-12",6.6791,6.6791,6.5125,6.5821,320000.0],["2005-01-13",6.5693,6.798,6.5693,6.6223,294500.0],["2005-01-14",6.6187,6.734,6.6187,6.7138,204600.0],["2005-01-18",6.7157,6.7669,6.6791,6.7449,260800.0],["2005-01-19",6.798,6.8639,6.6827,6.7504,246000.0],["2005-01-20",6.7559,6.7943,6.6626,6.7742,218100.0],["2005-01-21",6.8273,6.9352,6.7651,6.8547,269600.0],["2005-01-24",7.0212,7.0212,6.7522,6.7577,297400.0],["2005-01-25",6.798,6.8511,6.6333,6.6351,216200.0],["2005-01-26",6.6223,6.6973,6.5894,6.6937,203600.0],["2005-01-27",6.723,6.7413,6.5802,6.5802,254800.0],["2005-01-28",6.5821,6.6443,6.5363,6.6443,225200.0],["2005-01-31",6.6974,6.7358,6.5363,6.6736,378800.0],["2005-02-01",6.6992,6.6992,6.5638,6.6498,556800.0],["2005-02-02",6.6754,6.7577,6.6388,6.7577,277700.0],["2005-02-03",6.7614,6.7705,6.712,6.7321,173900.0],["2005-02-04",6.7522,6.8767,6.7413,6.8767,273200.0],["2005-02-07",6.9078,6.9169,6.8254,6.862,282500.0],["2005-02-08",6.8712,6.9078,6.7925,6.9078,374100.0],["2005-02-09",6.9352,6.9718,6.9243,6.9572,372800.0],["2005-02-10",6.9721,6.9721,6.8771,6.9591,648100.0],["2005-02-11",6.9255,6.9963,6.8697,6.9646,197800.0],["2005-02-14",6.9702,6.9795,6.8716,6.9497,277100.0],["2005-02-15",6.9237,7.0372,6.9144,7.0372,173900.0],["2005-02-16",7.0391,7.1229,7.0019,7.1173,196900.0],["2005-02-17",7.1099,7.1154,7.054,7.0931,178500.0],["2005-02-18",7.0931,7.0931,6.9293,6.9572,215400.0],["2005-02-22",6.892,6.8939,6.7003,6.704,327500.0],["2005-02-23",6.7673,6.8492,6.6984,6.7412,229900.0],["2005-02-24",6.7692,6.7692,6.7021,6.7487,139400.0],["2005-02-25",6.7394,6.8567,6.7208,6.8567,155900.0],["2005-02-28",6.8883,6.8883,6.7152,6.8511,216400.0],["2005-03-01",6.8604,6.9386,6.8529,6.9106,223900.0],["2005-03-02",6.9274,6.9274,6.7971,6.8511,189700.0],["2005-03-03",6.8958,6.8958,6.7692,6.7952,180800.0],["2005-03-04",6.8883,6.9814,6.8697,6.9721,211500.0],["2005-03-07",6.9907,7.0689,6.9181,6.9665,209000.0],["2005-03-08",6.9442,6.9609,6.879,6.9218,153800.0],["2005-03-09",6.9051,6.9051,6.7301,6.7468,239400.0],["2005-03-10",6.7915,6.8269,6.7282,6.8269,182000.0],["2005-03-11",6.8269,6.8269,6.7301,6.7375,153300.0],["2005-03-14",6.7487,6.866,6.7468,6.8529,192800.0],["2005-03-15",6.8846,6.9721,6.7915,6.8008,178700.0],["2005-03-16",6.8027,6.8474,6.7505,6.7636,143100.0],["2005-03-17",6.7859,6.8511,6.7766,6.8306,130300.0],["2005-03-18",6.8697,6.8697,6.7301,6.7729,314100.0],["2005-03-21",6.7636,6.7673,6.6872,6.7394,220500.0],["2005-03-22",6.717,6.799,6.6668,6.6705,243400.0],["2005-03-23",6.6482,6.7077,6.5625,6.6277,304400.0],["2005-03-24",6.6388,6.7505,6.6035,6.7394,295400.0],["2005-03-28",6.7208,6.7878,6.6556,6.6891,227600.0],["2005-03-29",6.6891,6.7617,6.6333,6.6724,171600.0],["2005-03-30",6.6835,6.8008,6.6835,6.7878,178900.0],["2005-03-31",6.8194,6.8418,6.758,6.7841,199300.0],["2005-04-01",6.8157,6.8809,6.7208,6.7859,178100.0],["2005-04-04",6.7487,6.7859,6.6705,6.771,161600.0],["2005-04-05",6.7524,6.8138,6.7375,6.7636,141100.0],["2005-04-06",6.7952,6.8641,6.7766,6.8176,130500.0],["2005-04-07",6.8232,6.9386,6.7673,6.9386,194800.0],["2005-04-08",6.9386,6.9386,6.8548,6.8976,277000.0],["2005-04-11",6.9069,6.9069,6.8362,6.8548,104800.0],["2005-04-12",6.8548,7.0,6.8138,6.9982,179400.0],["2005-04-13",7.0186,7.041,6.92,6.9404,154200.0],["2005-04-14",6.9423,6.9739,6.8548,6.8734,142700.0],["2005-04-15",6.8753,6.946,6.8232,6.933,362500.0],["2005-04-18",6.9349,7.0484,6.9218,7.0466,232900.0],["2005-04-19",7.0466,7.1043,7.0168,7.1043,202000.0],["2005-04-20",7.1043,7.1043,6.987,7.0242,241400.0],["2005-04-21",7.0708,7.0801,6.9814,7.0689,167200.0],["2005-04-22",7.0745,7.0819,6.9888,7.0652,183000.0],["2005-04-25",7.0391,7.1434,7.0279,7.1303,153400.0],["2005-04-26",7.1638,7.1638,7.0726,7.121,208000.0],["2005-04-27",7.1117,7.1638,7.0559,7.1452,243800.0],["2005-04-28",7.1303,7.1545,7.0801,7.1099,169600.0],["2005-04-29",7.1192,7.188,7.0633,7.188,203500.0],["2005-05-02",7.2048,7.2085,7.0726,7.1843,160800.0],["2005-05-03",7.1955,7.1955,7.0838,7.1247,174800.0],["2005-05-04",7.1341,7.1862,7.0931,7.1825,192500.0],["2005-05-05",7.2141,7.2402,7.1694,7.2216,147600.0],["2005-05-06",7.2402,7.2402,7.067,7.0689,216500.0],["2005-05-09",7.0838,7.2662,7.0838,7.2662,154800.0],["2005-05-10",7.2234,7.2253,7.1341,7.2048,212400.0],["2005-05-11",7.242,7.2439,7.1099,7.1787,249800.0],["2005-05-12",7.2119,7.2308,7.0661,7.0831,244500.0],["2005-05-13",7.1304,7.1532,7.0471,7.0717,191800.0],["2005-05-16",7.0907,7.246,7.0907,7.246,180800.0],["2005-05-17",7.1986,7.2441,7.1664,7.2384,193700.0],["2005-05-18",7.2441,7.3255,7.2251,7.3255,320100.0],["2005-05-19",7.3179,7.4202,7.3085,7.4088,130300.0],["2005-05-20",7.4069,7.441,7.3293,7.441,101800.0],["2005-05-23",7.4145,7.4657,7.3899,7.4486,152200.0],["2005-05-24",7.4051,7.4051,7.3104,7.3445,166700.0],["2005-05-25",7.335,7.335,7.2232,7.2251,236000.0],["2005-05-26",7.2327,7.3179,7.2213,7.2289,138500.0],["2005-05-27",7.2668,7.2876,7.227,7.282,117700.0],["2005-05-31",7.2535,7.424,7.2535,7.4032,176400.0],["2005-06-01",7.4202,7.4903,7.4202,7.4903,216600.0],["2005-06-02",7.5244,7.5471,7.4543,7.46,115200.0],["2005-06-03",7.477,7.5509,7.3672,7.3861,264800.0],["2005-06-06",7.3823,7.4581,7.3748,7.4562,193600.0],["2005-06-07",7.4619,7.5509,7.4581,7.4865,199200.0],["2005-06-08",7.4657,7.5585,7.4505,7.4524,150100.0],["2005-06-09",7.4278,7.4827,7.4013,7.4789,111300.0],["2005-06-10",7.4505,7.4903,7.407,7.4297,107800.0],["2005-06-13",7.4013,7.4676,7.3842,7.4316,224200.0],["2005-06-14",7.263,7.4107,7.246,7.4088,230600.0],["2005-06-15",7.4088,7.4145,7.2195,7.2441,648700.0],["2005-06-16",7.1873,7.1948,7.0111,7.1551,458400.0],["2005-06-17",7.1494,7.3634,7.1342,7.2895,388400.0],["2005-06-20",7.263,7.4221,7.2403,7.4202,297100.0],["2005-06-21",7.4145,7.4278,7.3274,7.3861,204300.0],["2005-06-22",7.4032,7.4316,7.3141,7.3842,225300.0],["2005-06-23",7.3842,7.4278,7.3482,7.3766,242800.0],["2005-06-24",7.3482,7.424,7.2043,7.3861,1106900.0],["2005-06-27",7.3861,7.4183,7.2232,7.2725,322800.0],["2005-06-28",7.2535,7.2725,7.191,7.2725,285700.0],["2005-06-29",7.2914,7.3293,7.2744,7.3123,264400.0],["2005-06-30",7.3123,7.3691,7.2801,7.3123,326200.0],["2005-07-01",7.3255,7.3861,7.3255,7.3861,171800.0],["2005-07-05",7.3861,7.4827,7.3861,7.4808,102500.0],["2005-07-06",7.4335,7.4789,7.3937,7.3956,204500.0],["2005-07-07",7.3766,7.5111,7.3482,7.4808,211100.0],["2005-07-08",7.4808,7.6929,7.4808,7.674,243200.0],["2005-07-11",7.6513,7.7422,7.638,7.6891,320000.0],["2005-07-12",7.6778,7.7005,7.6475,7.6948,227200.0],["2005-07-13",7.6967,7.71,7.6626,7.6948,182400.0],["2005-07-14",7.6948,7.7062,7.4505,7.5395,175500.0],["2005-07-15",7.5566,7.585,7.4903,7.5698,136900.0],["2005-07-18",7.5585,7.638,7.5319,7.6077,127600.0],["2005-07-19",7.6323,7.674,7.6172,7.6702,79200.0],["2005-07-20",7.6513,7.7706,7.6323,7.7687,96800.0],["2005-07-21",7.7516,7.7554,7.5357,7.5376,189500.0],["2005-07-22",7.5471,7.6172,7.513,7.6153,288200.0],["2005-07-25",7.6247,7.7138,7.6229,7.6513,109900.0],["2005-07-26",7.6569,7.7554,7.655,7.7213,102400.0],["2005-07-27",7.7365,7.7573,7.6191,7.7422,99400.0],["2005-07-28",7.7346,7.8331,7.7119,7.8084,111000.0],["2005-07-29",7.8085,7.8085,7.71,7.7384,151000.0],["2005-08-01",7.7497,7.7668,7.6854,7.6891,169200.0],["2005-08-02",7.7062,7.7952,7.6816,7.7933,118200.0],["2005-08-03",7.7971,7.8122,7.7175,7.8103,102600.0],["2005-08-04",7.8103,7.8103,7.6039,7.6456,155800.0],["2005-08-05",7.6456,7.6456,7.3198,7.4051,346100.0],["2005-08-08",7.3766,7.3785,7.1873,7.2119,337300.0],["2005-08-09",7.1967,7.4429,7.1967,7.2782,170900.0],["2005-08-10",7.3236,7.4202,7.2952,7.3331,134400.0],["2005-08-11",7.3331,7.3967,7.308,7.387,175000.0],["2005-08-12",7.3736,7.4179,7.3215,7.4082,121600.0],["2005-08-15",7.4082,7.4275,7.3408,7.3504,203700.0],["2005-08-16",7.3427,7.4159,7.3312,7.3697,104500.0],["2005-08-17",7.3601,7.3774,7.2541,7.256,148600.0],["2005-08-18",7.2579,7.2984,7.229,7.2695,160600.0],["2005-08-19",7.2599,7.2695,7.1982,7.2425,128900.0],["2005-08-22",7.2657,7.283,7.2252,7.2464,174600.0],["2005-08-23",7.2464,7.3466,7.2464,7.2946,102600.0],["2005-08-24",7.283,7.4159,7.283,7.3524,140600.0],["2005-08-25",7.3658,7.4333,7.3504,7.3986,108100.0],["2005-08-26",7.4082,7.4159,7.2734,7.2811,147600.0],["2005-08-29",7.2734,7.2907,7.2001,7.2483,129500.0],["2005-08-30",7.2348,7.2637,7.2079,7.2348,113600.0],["2005-08-31",7.2522,7.4583,7.2252,7.4564,228100.0],["2005-09-01",7.4564,7.6163,7.4275,7.4699,178500.0],["2005-09-02",7.5142,7.5258,7.4236,7.4776,155200.0],["2005-09-06",7.4564,7.6317,7.4564,7.6182,132500.0],["2005-09-07",7.6028,7.6221,7.52,7.5315,95700.0],["2005-09-08",7.5142,7.547,7.4795,7.5277,73800.0],["2005-09-09",7.5258,7.572,7.493,7.5624,73700.0],["2005-09-12",7.5431,7.5816,7.5084,7.5354,59000.0],["2005-09-13",7.52,7.547,7.4391,7.4448,94400.0],["2005-09-14",7.4448,7.5527,7.4448,7.5412,178200.0],["2005-09-15",7.5412,7.5913,7.5161,7.5604,145300.0],["2005-09-16",7.572,7.624,7.5258,7.5624,182300.0],["2005-09-19",7.5566,7.5662,7.5046,7.547,142400.0],["2005-09-20",7.5527,7.5816,7.5373,7.5643,191100.0],["2005-09-21",7.5527,7.5527,7.4622,7.4795,164800.0],["2005-09-22",7.4371,7.5103,7.3485,7.4872,181200.0],["2005-09-23",7.4564,7.5412,7.3947,7.5046,89400.0],["2005-09-26",7.5046,7.6182,7.5046,7.6182,168000.0],["2005-09-27",7.6221,7.6221,7.4814,7.5836,130700.0],["2005-09-28",7.5836,7.6144,7.4179,7.468,125500.0],["2005-09-29",7.466,7.6067,7.4121,7.6048,138300.0],["2005-09-30",7.6086,7.7377,7.6048,7.7338,156000.0],["2005-10-03",7.7338,7.7435,7.6414,7.7281,156000.0],["2005-10-04",7.6799,7.7358,7.5932,7.5951,105800.0],["2005-10-05",7.5585,7.5855,7.5026,7.5161,138200.0],["2005-10-06",7.4969,7.5412,7.4198,7.4814,172400.0],["2005-10-07",7.4814,7.4814,7.3793,7.4564,87200.0],["2005-10-10",7.4371,7.4391,7.283,7.2849,91700.0],["2005-10-11",7.2849,7.3793,7.2522,7.2618,102200.0],["2005-10-12",7.2483,7.2522,7.0344,7.1096,183800.0],["2005-10-13",7.1192,7.1231,6.994,7.0826,154600.0],["2005-10-14",7.1269,7.2734,7.1,7.2714,180500.0],["2005-10-17",7.283,7.3215,7.2445,7.3215,104700.0],["2005-10-18",7.3292,7.3292,7.2021,7.2059,113300.0],["2005-10-19",7.1963,7.3697,7.1346,7.3678,101100.0],["2005-10-20",7.3562,7.3562,7.1635,7.2059,104600.0],["2005-10-21",7.2079,7.3697,7.2059,7.3292,84900.0],["2005-10-24",7.3023,7.4275,7.3023,7.4217,95000.0],["2005-10-25",7.4198,7.4564,7.2965,7.3389,120900.0],["2005-10-26",7.3254,7.3408,7.1789,7.2502,147300.0],["2005-10-27",7.2579,7.2618,7.1308,7.1346,98200.0],["2005-10-28",7.1423,7.3331,7.1423,7.3312,111600.0],["2005-10-31",7.308,7.4063,7.2618,7.2907,161200.0],["2005-11-01",7.2637,7.2657,7.0306,7.0826,248600.0],["2005-11-02",7.0711,7.204,7.0325,7.2001,148000.0],["2005-11-03",7.2079,7.2811,7.1462,7.1886,150800.0],["2005-11-04",7.1886,7.2001,7.0961,7.1789,149400.0],["2005-11-07",7.2059,7.2252,7.1327,7.2079,140400.0],["2005-11-08",7.177,7.2079,7.1019,7.1558,136100.0],["2005-11-09",7.1501,7.2791,7.1501,7.2483,268700.0],["2005-11-10",7.283,7.3061,7.2001,7.2984,308400.0],["2005-11-11",7.2657,7.3755,7.2657,7.3196,200800.0],["2005-11-14",7.3042,7.3524,7.2502,7.2984,262500.0],["2005-11-15",7.2984,7.3239,7.2043,7.2102,237800.0],["2005-11-16",7.1533,7.216,7.0592,7.1258,230900.0],["2005-11-17",7.1259,7.1827,7.0866,7.118,281600.0],["2005-11-18",7.12,7.2317,7.1102,7.1827,260800.0],["2005-11-21",7.1631,7.2572,7.118,7.2062,357200.0],["2005-11-22",7.1945,7.2062,7.1239,7.1239,358900.0],["2005-11-23",7.12,7.2023,7.118,7.1572,268400.0],["2005-11-25",7.1768,7.1964,7.1376,7.1709,114800.0],["2005-11-28",7.1964,7.2004,7.0827,7.0886,268500.0],["2005-11-29",7.1376,7.1396,7.0455,7.0651,180200.0],["2005-11-30",7.0494,7.069,6.8239,6.867,460100.0],["2005-12-01",6.9415,6.9513,6.9023,6.9121,404800.0],["2005-12-02",6.9082,6.9082,6.3042,6.367,1440800.0],["2005-12-05",6.3729,6.4591,6.0807,6.4317,1108900.0],["2005-12-06",6.6082,6.6866,6.5984,6.667,797000.0],["2005-12-07",6.6925,6.716,6.6317,6.6533,480400.0],["2005-12-08",6.8631,6.8631,6.5984,6.6415,600200.0],["2005-12-09",6.6592,6.7454,6.618,6.7101,285300.0],["2005-12-12",6.7082,6.765,6.6474,6.6494,245500.0],["2005-12-13",6.5905,6.7003,6.5905,6.6788,233100.0],["2005-12-14",6.6297,6.7356,6.6297,6.6847,337000.0],["2005-12-15",6.6984,6.7337,6.5376,6.5395,370700.0],["2005-12-16",6.5395,6.6082,6.5395,6.5709,399600.0],["2005-12-19",6.5709,6.5807,6.5199,6.5219,299600.0],["2005-12-20",6.5003,6.5533,6.416,6.4964,406900.0],["2005-12-21",6.5199,6.5807,6.5042,6.5376,261600.0],["2005-12-22",6.5199,6.5572,6.4729,6.5376,234400.0],["2005-12-23",6.5356,6.6003,6.5356,6.5552,170000.0],["2005-12-27",6.5846,6.6043,6.5415,6.5435,166900.0],["2005-12-28",6.5631,6.5886,6.5141,6.5474,255400.0],["2005-12-29",6.5788,6.6062,6.4905,6.5415,226600.0],["2005-12-30",6.5533,6.5533,6.4925,6.5239,171000.0],["2006-01-03",6.5533,6.616,6.4631,6.5552,432600.0],["2006-01-04",6.5494,6.6337,6.5435,6.6239,361800.0],["2006-01-05",6.6258,6.7082,6.6258,6.6572,259500.0],["2006-01-06",6.7062,6.7062,6.5925,6.6121,365100.0],["2006-01-09",6.5807,6.7239,6.5807,6.716,282100.0],["2006-01-10",6.716,6.8239,6.6729,6.7611,268100.0],["2006-01-11",6.7925,6.8043,6.7023,6.7435,202500.0],["2006-01-12",6.7611,6.7611,6.7023,6.7376,179000.0],["2006-01-13",6.7278,6.7278,6.6082,6.6474,178900.0],["2006-01-17",6.5768,6.6513,6.5199,6.6337,254300.0],["2006-01-18",6.6278,6.6847,6.5945,6.665,224800.0],["2006-01-19",6.6474,6.7729,6.6474,6.7611,202500.0],["2006-01-20",6.7768,6.7768,6.5788,6.5846,229100.0],["2006-01-23",6.6082,6.7219,6.6082,6.7043,233800.0],["2006-01-24",6.716,6.7474,6.6984,6.7121,272600.0],["2006-01-25",6.716,6.7199,6.6572,6.6592,186500.0],["2006-01-26",6.6866,6.7396,6.667,6.6768,230900.0],["2006-01-27",6.7003,6.7376,6.6768,6.7356,374600.0],["2006-01-30",6.7258,6.7709,6.716,6.7572,350400.0],["2006-01-31",6.7376,6.9003,6.7317,6.8709,401500.0],["2006-02-01",6.8709,6.9553,6.8454,6.8945,271000.0],["2006-02-02",7.0592,7.0651,6.9258,6.9258,555000.0],["2006-02-03",6.9023,6.9553,6.8631,6.9062,357000.0],["2006-02-06",6.8827,7.016,6.8709,6.9807,272300.0],["2006-02-07",6.9827,7.0611,6.8768,6.9553,309200.0],["2006-02-08",6.9533,6.9611,6.867,6.9219,182300.0],["2006-02-09",6.9494,6.9494,6.8709,6.8729,228900.0],["2006-02-10",6.8905,6.9533,6.8631,6.9062,205400.0],["2006-02-13",6.9062,6.9722,6.8962,6.9662,195000.0],["2006-02-14",7.0941,7.1001,6.9822,7.0521,333500.0],["2006-02-15",7.0781,7.2799,7.0581,7.2719,378400.0],["2006-02-16",7.2639,7.3818,7.2559,7.3479,303700.0],["2006-02-17",7.3559,7.4378,7.3559,7.4318,218300.0],["2006-02-21",7.4318,7.4778,7.4298,7.4698,204100.0],["2006-02-22",7.4698,7.5437,7.4678,7.5177,223600.0],["2006-02-23",7.5297,7.5417,7.4578,7.5077,163700.0],["2006-02-24",7.4957,7.4997,7.4478,7.4738,183000.0],["2006-02-27",7.5137,7.5277,7.4398,7.5057,135600.0],["2006-02-28",7.4838,7.5137,7.4198,7.4558,113500.0],["2006-03-01",7.4758,7.4877,7.3738,7.4857,168500.0],["2006-03-02",7.4857,7.4857,7.4138,7.4578,99200.0],["2006-03-03",7.4598,7.4618,7.3978,7.4338,183100.0],["2006-03-06",7.4138,7.6136,7.4138,7.5457,226700.0],["2006-03-07",7.3539,7.4738,7.2519,7.4738,373000.0],["2006-03-08",7.4338,7.4818,7.3978,7.4818,203700.0],["2006-03-09",7.4917,7.5937,7.4518,7.5877,168800.0],["2006-03-10",7.5737,7.5997,7.5057,7.5997,255300.0],["2006-03-13",7.6136,7.6436,7.5357,7.6056,139700.0],["2006-03-14",7.6116,7.6476,7.5517,7.6476,129800.0],["2006-03-15",7.6476,7.7395,7.6456,7.7395,142300.0],["2006-03-16",7.7196,7.7535,7.6896,7.7295,126200.0],["2006-03-17",7.7495,7.7535,7.6596,7.7475,225400.0],["2006-03-20",7.7335,7.7415,7.5657,7.6796,371400.0],["2006-03-21",7.6816,7.6916,7.4837,7.4977,217100.0],["2006-03-22",7.4738,7.5257,7.4138,7.5137,167200.0],["2006-03-23",7.5137,7.5517,7.4738,7.5517,98600.0],["2006-03-24",7.5257,7.5377,7.4618,7.4758,112600.0],["2006-03-27",7.4558,7.4638,7.3758,7.4218,136000.0],["2006-03-28",7.3998,7.3998,7.2699,7.3678,335400.0],["2006-03-29",7.3738,7.4937,7.3738,7.4518,175600.0],["2006-03-30",7.4258,7.4418,7.2939,7.3818,145900.0],["2006-03-31",7.3698,7.4698,7.3059,7.4698,162300.0],["2006-04-03",7.4698,7.4798,7.2679,7.2959,177700.0],["2006-04-04",7.2959,7.3259,7.222,7.3139,208200.0],["2006-04-05",7.3199,7.4018,7.3139,7.3958,168500.0],["2006-04-06",7.3818,7.4338,7.3678,7.4038,187400.0],["2006-04-07",7.3938,7.4538,7.2999,7.3179,111700.0],["2006-04-10",7.3039,7.3399,7.2439,7.2939,171800.0],["2006-04-11",7.2759,7.3399,7.238,7.3159,279800.0],["2006-04-12",7.3039,7.3718,7.3039,7.3499,228100.0],["2006-04-13",7.3439,7.3439,7.2879,7.3139,138500.0],["2006-04-17",7.2979,7.3479,7.2839,7.3379,134100.0],["2006-04-18",7.3419,7.5217,7.3339,7.4977,265700.0],["2006-04-19",7.4638,7.6136,7.4518,7.6136,296000.0],["2006-04-20",7.5897,7.6496,7.5517,7.6456,200500.0],["2006-04-21",7.6336,7.7735,7.6256,7.6836,423600.0],["2006-04-24",7.6636,7.6716,7.5797,7.5997,148400.0],["2006-04-25",7.5957,7.5996,7.4797,7.5257,148500.0],["2006-04-26",7.5397,7.5417,7.3778,7.5357,227900.0],["2006-04-27",7.5157,7.6396,7.4738,7.5577,206800.0],["2006-04-28",7.5297,7.5997,7.4818,7.5677,163900.0],["2006-05-01",7.5537,7.5777,7.3698,7.3818,218300.0],["2006-05-02",7.3818,7.3938,7.2639,7.3159,265700.0],["2006-05-03",7.3139,7.3698,7.2859,7.3379,147300.0],["2006-05-04",7.2739,7.2759,7.0361,7.0581,618900.0],["2006-05-05",6.9342,7.1101,6.8982,7.0221,545200.0],["2006-05-08",7.0081,7.0441,6.9742,7.0341,259400.0],["2006-05-09",6.9982,7.0261,6.8843,6.9202,217700.0],["2006-05-10",6.8942,6.9182,6.8283,6.8403,247000.0],["2006-05-11",6.8607,6.8607,6.6182,6.6202,398400.0],["2006-05-12",6.5937,6.5978,6.4389,6.5387,390300.0],["2006-05-15",6.5204,6.6508,6.4837,6.6121,325400.0],["2006-05-16",6.6691,6.7506,6.6569,6.7262,303500.0],["2006-05-17",6.7241,6.7241,6.553,6.6039,206100.0],["2006-05-18",6.6223,6.7119,6.5306,6.5306,120800.0],["2006-05-19",6.5509,6.6814,6.5,6.5143,165600.0],["2006-05-22",6.4796,6.5163,6.4165,6.4878,254200.0],["2006-05-23",6.5306,6.5897,6.4878,6.502,206300.0],["2006-05-24",6.4919,6.498,6.39,6.4063,164800.0],["2006-05-25",6.4307,6.5835,6.4307,6.5448,169500.0],["2006-05-26",6.5958,6.6651,6.5387,6.6365,152600.0],["2006-05-30",6.6223,6.7058,6.608,6.6284,169200.0],["2006-05-31",6.6202,6.6549,6.5713,6.6549,221800.0],["2006-06-01",6.6345,6.7078,6.6223,6.6834,181600.0],["2006-06-02",6.7404,6.7751,6.6752,6.7343,170600.0],["2006-06-05",6.7343,6.8301,6.6997,6.7038,214300.0],["2006-06-06",6.7303,6.7792,6.6691,6.7303,170200.0],["2006-06-07",6.7303,6.877,6.6956,6.8321,254700.0],["2006-06-08",6.7914,6.881,6.7262,6.8056,171400.0],["2006-06-09",6.7241,6.8219,6.7241,6.8016,105000.0],["2006-06-12",6.7792,6.7792,6.6304,6.6304,126300.0],["2006-06-13",6.6019,6.6426,6.5082,6.5082,181700.0],["2006-06-14",6.4735,6.5448,6.443,6.4572,200400.0],["2006-06-15",6.5,6.5306,6.4348,6.5,397700.0],["2006-06-16",6.5204,6.6528,6.4715,6.6426,348200.0],["2006-06-19",6.661,6.6834,6.4694,6.5754,314600.0],["2006-06-20",6.5815,6.5978,6.4817,6.5082,166000.0],["2006-06-21",6.5122,6.5754,6.4817,6.498,181100.0],["2006-06-22",6.5,6.5,6.4063,6.4063,226700.0],["2006-06-23",6.4205,6.4348,6.3676,6.3859,192000.0],["2006-06-26",6.3879,6.4857,6.3777,6.4531,220100.0],["2006-06-27",6.4592,6.5122,6.4205,6.4348,174000.0],["2006-06-28",6.4552,6.5326,6.447,6.5285,137900.0],["2006-06-29",6.5408,6.6773,6.5204,6.6773,177200.0],["2006-06-30",6.6671,6.7771,6.4898,6.4898,2109800.0],["2006-07-03",6.5102,6.6712,6.5,6.6712,516200.0],["2006-07-05",6.6406,6.6467,6.5591,6.6039,247300.0],["2006-07-06",6.5611,6.6284,6.5265,6.5897,388000.0],["2006-07-07",6.553,6.6488,6.5509,6.5835,298800.0],["2006-07-10",6.5998,6.7038,6.5815,6.6956,172300.0],["2006-07-11",6.6997,6.7119,6.6243,6.7078,206700.0],["2006-07-12",6.6834,6.7119,6.6324,6.661,238300.0],["2006-07-13",6.6386,6.663,6.6019,6.6223,276600.0],["2006-07-14",6.6243,6.6426,6.5611,6.5856,322800.0],["2006-07-17",6.5856,6.6324,6.5713,6.5774,221500.0],["2006-07-18",6.6182,6.6406,6.5713,6.6019,389000.0],["2006-07-19",6.6019,6.826,6.6019,6.7955,234000.0],["2006-07-20",6.8158,6.8219,6.6915,6.6915,132700.0],["2006-07-21",6.6936,6.6956,6.5408,6.5672,293500.0],["2006-07-24",6.6182,6.7771,6.5897,6.7771,192200.0],["2006-07-25",6.7649,6.8668,6.7404,6.7649,245500.0],["2006-07-26",6.714,6.7466,6.6915,6.7201,239700.0],["2006-07-27",6.7343,6.7425,6.5815,6.606,340600.0],["2006-07-28",6.6426,6.7547,6.6386,6.7547,224000.0],["2006-07-31",6.7547,6.8118,6.7241,6.7425,216500.0],["2006-08-01",6.7425,6.8342,6.6752,6.7792,293600.0],["2006-08-02",6.7893,6.9524,6.7893,6.9198,255600.0],["2006-08-03",6.8912,7.0665,6.8831,7.0441,422400.0],["2006-08-04",7.1113,7.2132,7.095,7.2009,287100.0],["2006-08-07",7.1908,7.2295,7.1093,7.1683,304700.0],["2006-08-08",7.1683,7.2234,7.0991,7.1337,323300.0],["2006-08-09",7.1846,7.2295,7.1276,7.1378,191900.0],["2006-08-10",7.1276,7.203,7.0726,7.1541,252200.0],["2006-08-11",7.2122,7.2122,7.0669,7.1042,168100.0],["2006-08-14",7.1042,7.2413,7.0918,7.1333,143400.0],["2006-08-15",7.2268,7.2621,7.1852,7.2621,137200.0],["2006-08-16",7.314,7.422,7.287,7.4137,312500.0],["2006-08-17",7.3721,7.503,7.3721,7.4012,269100.0],["2006-08-18",7.422,7.4324,7.3555,7.3804,182000.0],["2006-08-21",7.3285,7.4137,7.3285,7.3804,175100.0],["2006-08-22",7.3451,7.397,7.3161,7.3576,203300.0],["2006-08-23",7.3721,7.3825,7.1894,7.2558,298500.0],["2006-08-24",7.2475,7.287,7.2226,7.2455,230200.0],["2006-08-25",7.2122,7.3098,7.2122,7.2558,112600.0],["2006-08-28",7.2662,7.3721,7.2662,7.3659,151000.0],["2006-08-29",7.3846,7.424,7.3306,7.3867,219200.0],["2006-08-30",7.4012,7.5071,7.3929,7.4863,210400.0],["2006-08-31",7.5362,7.5653,7.4884,7.5092,139100.0],["2006-09-01",7.5445,7.5445,7.4656,7.4988,132700.0],["2006-09-05",7.5341,7.6193,7.4967,7.5985,170200.0],["2006-09-06",7.5466,7.5777,7.4573,7.4656,187900.0],["2006-09-07",7.424,7.4407,7.3555,7.3784,161700.0],["2006-09-08",7.3991,7.4863,7.3306,7.4677,125100.0],["2006-09-11",7.3908,7.4926,7.3825,7.4718,158700.0],["2006-09-12",7.4552,7.6359,7.4116,7.6026,177800.0],["2006-09-13",7.6026,7.6732,7.6006,7.64,126600.0],["2006-09-14",7.6006,7.6234,7.5673,7.6047,166800.0],["2006-09-15",7.6608,7.6795,7.6213,7.6649,319700.0],["2006-09-18",7.6359,7.6421,7.5653,7.5985,133600.0],["2006-09-19",7.5798,7.6753,7.5569,7.6753,181300.0],["2006-09-20",7.7002,7.8892,7.6795,7.8518,598800.0],["2006-09-21",7.8518,7.9017,7.8331,7.8851,373200.0],["2006-09-22",7.8498,7.8539,7.7584,7.7771,243100.0],["2006-09-25",7.5902,7.9058,7.5902,7.8705,167700.0],["2006-09-26",7.8705,7.9308,7.802,7.8124,365700.0],["2006-09-27",7.7916,8.047,7.7916,8.018,574100.0],["2006-09-28",8.0117,8.0138,7.8975,7.964,231600.0],["2006-09-29",7.964,8.0553,7.937,7.9764,518000.0],["2006-10-02",7.9847,8.1633,7.9079,8.0512,575400.0],["2006-10-03",8.018,8.2236,8.0055,8.2007,356300.0],["2006-10-04",8.2028,8.3274,8.1903,8.3253,302400.0],["2006-10-05",8.3066,8.4935,8.3066,8.4935,276300.0],["2006-10-06",8.4935,8.4935,8.3544,8.3855,460500.0],["2006-10-09",8.3793,8.4894,8.3399,8.4831,183300.0],["2006-10-10",8.4707,8.5621,8.3835,8.4644,234900.0],["2006-10-11",8.4644,8.5621,8.4333,8.4914,166600.0],["2006-10-12",8.5018,8.697,8.4645,8.6929,284100.0],["2006-10-13",8.6763,8.7801,8.6763,8.7053,404000.0],["2006-10-16",8.7053,8.7801,8.697,8.7718,198000.0],["2006-10-17",8.7323,8.8943,8.7012,8.805,645700.0],["2006-10-18",8.7635,8.7718,8.5517,8.5994,462100.0],["2006-10-19",8.5558,8.5766,8.4395,8.5205,291300.0],["2006-10-20",8.5351,8.5351,8.398,8.4956,186300.0],["2006-10-23",8.452,8.5101,8.4001,8.5101,275000.0],["2006-10-24",8.5101,8.5101,8.4395,8.4624,197900.0],["2006-10-25",8.4624,8.56,8.4312,8.5247,180700.0],["2006-10-26",8.5247,8.5517,8.425,8.5247,215400.0],["2006-10-27",8.4831,8.5351,8.3918,8.4208,306900.0],["2006-10-30",8.4208,8.5288,8.3814,8.5205,179800.0],["2006-10-31",8.5205,8.5247,8.3689,8.4105,200100.0],["2006-11-01",8.4084,8.4105,8.1446,8.1592,401100.0],["2006-11-02",8.1114,8.1966,7.9079,7.9681,383500.0],["2006-11-03",7.9702,8.0117,7.7729,7.8851,480100.0],["2006-11-06",7.8871,8.3066,7.8622,8.0221,485300.0],["2006-11-07",8.0221,8.047,7.8601,7.9017,217000.0],["2006-11-08",7.8788,7.9993,7.8415,7.9391,172300.0],["2006-11-09",7.9494,7.9785,7.8705,7.9079,164700.0],["2006-11-10",7.9204,7.9515,7.8954,7.9287,272900.0],["2006-11-13",7.9815,8.0069,7.8822,7.9097,421100.0],["2006-11-14",7.9223,8.1125,7.8928,8.1125,206500.0],["2006-11-15",8.1315,8.1421,8.0681,8.0998,144400.0],["2006-11-16",8.0998,8.2837,8.085,8.2626,998500.0],["2006-11-17",8.2604,8.271,8.2203,8.2562,255500.0],["2006-11-20",8.3069,8.4781,8.2943,8.3894,210600.0],["2006-11-21",8.383,8.5161,8.383,8.476,141400.0],["2006-11-22",8.476,8.5521,8.402,8.4929,129000.0],["2006-11-24",8.4527,8.5711,8.4443,8.5647,36200.0],["2006-11-27",8.4992,8.533,8.421,8.4401,357800.0],["2006-11-28",8.4506,8.4908,8.3703,8.4591,171100.0],["2006-11-29",8.495,8.6429,8.4527,8.5436,307100.0],["2006-11-30",8.5542,8.5922,8.5035,8.5732,249500.0],["2006-12-01",8.588,8.6239,8.4379,8.4992,188400.0],["2006-12-04",8.5373,8.6641,8.5309,8.5605,336500.0],["2006-12-05",8.6155,8.6387,8.495,8.5056,243500.0],["2006-12-06",8.5077,8.5077,8.4147,8.457,169000.0],["2006-12-07",8.4781,8.4844,8.3471,8.3576,189000.0],["2006-12-08",8.3407,8.3978,8.3069,8.3259,244900.0],["2006-12-11",8.3302,8.3978,8.3048,8.3555,171500.0],["2006-12-12",8.3682,8.3872,8.2393,8.2816,185300.0],["2006-12-13",8.2943,8.3323,8.1548,8.2161,230000.0],["2006-12-14",8.2161,8.3048,8.1611,8.1632,206300.0],["2006-12-15",8.1653,8.2414,8.1189,8.1442,442900.0],["2006-12-18",8.178,8.2266,8.0301,8.0787,125500.0],["2006-12-19",8.0407,8.0449,7.935,7.9667,206400.0],["2006-12-20",7.9667,8.1865,7.9667,8.178,405000.0],["2006-12-21",8.1675,8.2393,8.0681,8.0787,274100.0],["2006-12-22",8.0618,8.1041,7.9794,8.0407,187800.0],["2006-12-26",8.0301,8.2224,8.0301,8.1992,143100.0],["2006-12-27",8.2414,8.3429,8.2414,8.3386,151100.0],["2006-12-28",8.3048,8.4041,8.3027,8.3492,105100.0],["2006-12-29",8.3682,8.4443,8.3323,8.3555,168500.0],["2007-01-03",8.4063,8.5457,8.2541,8.3894,331100.0],["2007-01-04",8.3365,8.438,8.2837,8.3788,262300.0],["2007-01-05",8.1886,8.3851,8.1611,8.2414,213100.0],["2007-01-08",8.2414,8.2499,8.0829,8.178,169400.0],["2007-01-09",8.1506,8.3492,8.1358,8.309,197300.0],["2007-01-10",8.2626,8.3999,8.2245,8.3999,139200.0],["2007-01-11",8.3999,8.5838,8.3999,8.5204,176300.0],["2007-01-12",8.514,8.6218,8.514,8.6218,178400.0],["2007-01-16",8.6746,8.7444,8.6641,8.7317,240400.0],["2007-01-17",8.7317,8.7507,8.645,8.6979,241500.0],["2007-01-18",8.7042,8.7084,8.5986,8.6345,231300.0],["2007-01-19",8.6345,8.7507,8.5732,8.7465,207400.0],["2007-01-22",8.6936,8.7084,8.5711,8.5943,190700.0],["2007-01-23",8.5859,8.7042,8.5711,8.6429,170500.0],["2007-01-24",8.6429,8.7253,8.6049,8.7,209300.0],["2007-01-25",8.7,8.7887,8.6789,8.7359,283800.0],["2007-01-26",8.7613,8.869,8.6112,8.8542,200300.0],["2007-01-29",8.85,8.9662,8.8373,8.8923,249400.0],["2007-01-30",8.8859,8.9345,8.8458,8.8965,202500.0],["2007-01-31",8.8648,9.0212,8.8521,8.9557,269500.0],["2007-02-01",8.981,9.0127,8.8902,8.9726,180600.0],["2007-02-02",9.0402,9.0465,8.9092,8.9282,244000.0],["2007-02-05",8.9388,9.0423,8.9388,9.0212,268500.0],["2007-02-06",9.0296,9.1247,9.017,9.0951,164200.0],["2007-02-07",9.1142,9.3022,9.0973,9.3022,365900.0],["2007-02-08",9.298,9.3382,9.1649,9.1945,170300.0],["2007-02-09",9.1733,9.2494,8.8014,9.0212,528400.0],["2007-02-12",9.0212,9.0339,8.8078,8.9367,329500.0],["2007-02-13",8.9903,9.3059,8.9903,9.2672,392200.0],["2007-02-14",9.2694,9.3681,9.1986,9.2436,378100.0],["2007-02-15",9.2351,9.2952,9.1792,9.2651,207200.0],["2007-02-16",9.2651,9.2673,9.1148,9.2522,235700.0],["2007-02-20",9.1449,9.366,9.0483,9.3102,279800.0],["2007-02-21",9.2737,9.2994,9.2179,9.2694,187900.0],["2007-02-22",9.2737,9.2909,9.1234,9.19,165900.0],["2007-02-23",9.1599,9.1664,8.9839,9.0075,163300.0],["2007-02-26",9.0075,9.0376,8.7156,8.898,294100.0],["2007-02-27",8.6726,8.8014,7.9535,8.2218,908400.0],["2007-02-28",8.2218,8.4966,8.1402,8.3163,712800.0],["2007-03-01",8.3163,8.3614,7.9578,8.1961,377000.0],["2007-03-02",8.1617,8.1939,7.9556,7.9642,361300.0],["2007-03-05",7.7689,7.8848,7.5048,7.522,854000.0],["2007-03-06",7.5864,7.8204,7.5864,7.7517,1201200.0],["2007-03-07",7.7324,7.9427,7.7281,7.8633,2245500.0],["2007-03-08",7.917,8.0436,7.8397,7.9642,474300.0],["2007-03-09",8.0501,8.1037,7.8998,7.9535,507800.0],["2007-03-12",7.9814,7.99,7.8376,7.9191,405500.0],["2007-03-13",7.8461,7.8569,7.6315,7.6508,338900.0],["2007-03-14",7.6207,7.7474,7.552,7.7474,707800.0],["2007-03-15",7.7646,7.8311,7.6787,7.7388,502900.0],["2007-03-16",7.7388,7.7753,7.6122,7.7259,615900.0],["2007-03-19",7.7431,7.8397,7.7066,7.8054,389300.0],["2007-03-20",7.8139,7.902,7.7946,7.8655,269500.0],["2007-03-21",7.8655,8.0715,7.7946,8.02,336200.0],["2007-03-22",8.0157,8.0715,7.9621,7.9771,219300.0],["2007-03-23",7.9857,8.0587,7.9642,7.9857,186900.0],["2007-03-26",7.9642,7.9642,7.7796,7.8075,407300.0],["2007-03-27",8.0286,8.0286,7.7324,7.741,389800.0],["2007-03-28",7.7324,7.8333,7.6637,7.7281,516800.0],["2007-03-29",7.7925,7.9385,7.7775,7.8955,576300.0],["2007-03-30",7.8955,8.0071,7.8955,8.0071,416400.0],["2007-04-02",8.0393,8.1531,8.0329,8.1359,427700.0],["2007-04-03",8.1918,8.3463,8.1875,8.3313,538000.0],["2007-04-04",8.3571,8.4279,8.2862,8.3377,490300.0],["2007-04-05",8.3699,8.3935,8.2841,8.2948,322900.0],["2007-04-09",8.3399,8.3549,8.2283,8.2562,240900.0],["2007-04-10",8.2755,8.3699,8.2647,8.2991,376200.0],["2007-04-11",8.3356,8.3656,8.2089,8.2626,578900.0],["2007-04-12",8.3263,8.4536,8.2087,8.3801,884300.0],["2007-04-13",8.4463,8.4879,8.3948,8.4291,925700.0],["2007-04-16",8.5026,8.5467,8.4046,8.4414,385500.0],["2007-04-17",8.4414,8.4585,8.3385,8.4585,736600.0],["2007-04-18",8.4536,8.4585,8.3434,8.4144,1171800.0],["2007-04-19",8.2773,8.4144,8.2626,8.3679,948400.0],["2007-04-20",8.532,8.5393,8.3557,8.3997,636800.0],["2007-04-23",8.3581,8.483,8.3312,8.4536,750700.0],["2007-04-24",8.4536,8.5467,8.3532,8.4781,660300.0],["2007-04-25",8.505,8.5246,8.4242,8.4708,417800.0],["2007-04-26",8.4561,8.5026,8.4022,8.4487,776500.0],["2007-04-27",8.4414,8.5418,8.4414,8.4634,410300.0],["2007-04-30",8.4659,8.4928,8.3116,8.341,482000.0],["2007-05-01",8.3263,8.3508,8.123,8.221,823200.0],["2007-05-02",8.4169,8.4487,8.2161,8.3287,477900.0],["2007-05-03",8.3287,8.363,8.1548,8.1842,731800.0],["2007-05-04",8.1475,8.1475,8.0202,8.0887,501500.0],["2007-05-07",8.0814,8.2455,8.0349,8.1328,605600.0],["2007-05-08",8.0985,8.2161,7.9908,8.1793,378800.0],["2007-05-09",8.1426,8.3875,8.1426,8.3728,462900.0],["2007-05-10",8.3018,8.3875,8.2087,8.2087,462700.0],["2007-05-11",8.2087,8.3286,8.1113,8.3037,382200.0],["2007-05-14",8.2812,8.3861,8.2287,8.2762,551200.0],["2007-05-15",8.2787,8.3136,8.0888,8.1563,593500.0],["2007-05-16",8.1488,8.1488,7.9564,8.0339,497300.0],["2007-05-17",7.9439,7.9464,7.814,7.869,541000.0],["2007-05-18",7.869,7.869,7.6566,7.7865,917800.0],["2007-05-21",7.7716,8.0014,7.7316,7.844,573600.0],["2007-05-22",7.849,7.9889,7.8015,7.9464,576900.0],["2007-05-23",7.9489,8.0239,7.6467,7.7491,919200.0],["2007-05-24",7.7566,7.7566,7.4468,7.5292,1212100.0],["2007-05-25",7.5567,7.6966,7.5392,7.6192,429800.0],["2007-05-29",7.6966,7.9065,7.6966,7.874,515300.0],["2007-05-30",7.8365,8.1488,7.8315,8.1488,540000.0],["2007-05-31",8.1962,8.2312,8.1288,8.1862,788000.0],["2007-06-01",8.2662,8.3886,8.2137,8.2287,973100.0],["2007-06-04",8.2287,8.2737,8.1288,8.2287,646500.0],["2007-06-05",8.1288,8.1288,7.9189,7.9389,903200.0],["2007-06-06",7.8615,7.9214,7.799,7.839,736500.0],["2007-06-07",7.789,7.789,7.5767,7.5942,687900.0],["2007-06-08",7.5617,7.6841,7.5567,7.6267,501100.0],["2007-06-11",7.5867,7.5892,7.4643,7.4743,646900.0],["2007-06-12",7.3819,7.3819,7.2569,7.2719,765800.0],["2007-06-13",7.2719,7.3419,7.137,7.3294,908800.0],["2007-06-14",7.3469,7.4018,7.252,7.2769,409400.0],["2007-06-15",7.4143,7.5018,7.237,7.3219,836700.0],["2007-06-18",7.3269,7.3594,7.2195,7.2195,417100.0],["2007-06-19",7.182,7.2744,7.1795,7.2445,789000.0],["2007-06-20",7.1745,7.257,7.0746,7.0796,813700.0],["2007-06-21",7.0446,7.1995,6.9572,7.187,723600.0],["2007-06-22",7.152,7.2595,7.1445,7.1895,867800.0],["2007-06-25",7.1695,7.202,6.9497,6.9697,554900.0],["2007-06-26",7.0096,7.0271,6.8972,6.9322,467600.0],["2007-06-27",6.8498,7.1021,6.7948,7.0321,708400.0],["2007-06-28",7.0421,7.0846,6.9597,6.9597,594900.0],["2007-06-29",7.0021,7.0621,6.9322,6.9397,661800.0],["2007-07-02",6.9597,7.197,6.9122,7.187,448400.0],["2007-07-03",7.187,7.207,7.0896,7.1096,371900.0],["2007-07-05",7.1295,7.2619,7.1295,7.1445,543700.0],["2007-07-06",7.1445,7.252,7.0896,7.1695,317600.0],["2007-07-09",7.167,7.1695,7.0446,7.0871,414200.0],["2007-07-10",6.9972,7.0346,6.8173,6.8348,518700.0],["2007-07-11",6.8198,6.8398,6.7249,6.7698,413600.0],["2007-07-12",6.8098,6.8722,6.7498,6.8623,370600.0],["2007-07-13",6.7973,6.9972,6.7723,6.9547,475400.0],["2007-07-16",6.9572,7.0221,6.8922,6.8922,540600.0],["2007-07-17",6.8698,6.9197,6.7598,6.7748,288400.0],["2007-07-18",6.7473,6.8448,6.6949,6.8248,446400.0],["2007-07-19",6.8573,6.9247,6.8023,6.8123,273600.0],["2007-07-20",6.7973,6.7973,6.6,6.6624,429600.0],["2007-07-23",6.6799,6.7124,6.51,6.51,329000.0],["2007-07-24",6.4301,6.4301,6.2427,6.2577,809700.0],["2007-07-25",6.2702,6.4076,6.2252,6.3302,651500.0],["2007-07-26",6.1753,6.3027,6.0529,6.2402,1049300.0],["2007-07-27",6.0179,6.2477,5.908,5.9579,918600.0],["2007-07-30",5.9554,6.1328,5.7806,6.0229,794700.0],["2007-07-31",5.9579,6.0804,5.7456,5.8006,1062900.0],["2007-08-01",5.6557,6.0304,5.5807,5.878,1195300.0],["2007-08-02",5.878,5.943,5.6832,5.7831,1137400.0],["2007-08-03",5.7706,5.7706,5.5108,5.5308,795700.0],["2007-08-06",5.7456,5.7456,5.301,5.7131,1147000.0],["2007-08-07",5.7131,5.878,5.5882,5.8056,1184200.0],["2007-08-08",5.948,6.3751,5.908,6.1578,1179500.0],["2007-08-09",5.5982,6.525,4.4966,6.1828,966400.0],["2007-08-10",6.0354,6.4376,6.0029,6.1728,952100.0],["2007-08-13",6.2045,6.3288,6.0167,6.1106,604900.0],["2007-08-14",6.1106,6.1943,5.9939,6.0116,755500.0],["2007-08-15",6.0142,6.2223,5.8365,5.8645,720400.0],["2007-08-16",5.7985,6.1233,5.7883,6.0954,1297500.0],["2007-08-17",6.3085,6.41,6.2426,6.3035,1234100.0],["2007-08-20",6.3441,6.4633,6.2172,6.3111,537500.0],["2007-08-21",6.2756,6.3466,6.2172,6.3035,449200.0],["2007-08-22",6.372,6.471,6.1766,6.2908,544700.0],["2007-08-23",6.3288,6.3872,6.1918,6.2451,496100.0],["2007-08-24",6.1969,6.2857,6.1284,6.24,303200.0],["2007-08-27",6.1969,6.24,6.0472,6.0878,344000.0],["2007-08-28",6.0269,6.0573,5.9583,5.9812,431900.0],["2007-08-29",5.9913,6.136,5.9609,6.1309,516000.0],["2007-08-30",6.0573,6.2172,6.0345,6.1233,371900.0],["2007-08-31",6.2426,6.4151,6.2147,6.3365,706300.0],["2007-09-04",6.3212,6.4507,6.2426,6.3974,368700.0],["2007-09-05",6.339,6.3466,6.0649,6.1563,608300.0],["2007-09-06",6.1791,6.1842,6.0675,6.103,441500.0],["2007-09-07",6.0269,6.0345,5.8645,5.9431,527200.0],["2007-09-10",5.9939,6.0091,5.7579,5.9,604700.0],["2007-09-11",5.9203,6.2223,5.8873,6.1461,588400.0],["2007-09-12",6.1106,6.3263,6.0878,6.2502,490200.0],["2007-09-13",6.2679,6.4938,6.2502,6.3897,376600.0],["2007-09-14",6.3085,6.4862,6.2781,6.4836,282200.0],["2007-09-17",6.443,6.6334,6.4405,6.5217,841700.0],["2007-09-18",6.6867,6.7399,6.5851,6.6993,725500.0],["2007-09-19",6.6993,6.8389,6.6638,6.7247,961800.0],["2007-09-20",6.7323,6.7577,6.6283,6.7273,427600.0],["2007-09-21",6.8008,7.0216,6.6892,6.8516,2112500.0],["2007-09-24",6.8516,6.9455,6.778,6.915,447100.0],["2007-09-25",6.8973,6.9277,6.6232,6.674,865100.0],["2007-09-26",6.5344,6.7501,6.5344,6.6714,1025400.0],["2007-09-27",6.7399,6.7628,6.6765,6.7577,570200.0],["2007-09-28",6.7805,6.8008,6.6892,6.7653,374000.0],["2007-10-01",6.7907,6.9607,6.7323,6.9277,715700.0],["2007-10-02",7.0216,7.0445,6.8694,6.9785,718200.0],["2007-10-03",6.9531,6.9531,6.7882,6.8516,510000.0],["2007-10-04",6.9303,6.9506,6.8288,6.8694,613900.0],["2007-10-05",6.9531,7.0267,6.8237,6.9227,950700.0],["2007-10-08",6.9227,6.9227,6.8338,6.9023,304700.0],["2007-10-09",6.915,6.9683,6.7958,6.9683,399900.0],["2007-10-10",6.9353,6.9785,6.8719,6.8922,328200.0],["2007-10-11",6.8871,6.9836,6.844,6.8998,479300.0],["2007-10-12",6.9201,6.9303,6.7907,6.8008,419100.0],["2007-10-15",6.8389,6.8389,6.5801,6.6308,748000.0],["2007-10-16",6.5851,6.6156,6.3085,6.5953,748300.0],["2007-10-17",6.6689,6.6714,6.4938,6.6232,574400.0],["2007-10-18",6.5928,6.6257,6.4405,6.5598,350500.0],["2007-10-19",6.7856,6.7856,6.2527,6.306,786200.0],["2007-10-22",6.1791,6.5192,6.169,6.4786,531400.0],["2007-10-23",6.5166,6.5344,6.3568,6.4481,381800.0],["2007-10-24",6.3872,6.4405,6.2476,6.3568,682400.0],["2007-10-25",6.3897,6.5217,6.1994,6.3542,426500.0],["2007-10-26",6.4659,6.4963,6.3796,6.4456,391500.0],["2007-10-29",6.4557,6.5116,6.4024,6.4456,243400.0],["2007-10-30",6.405,6.5648,6.405,6.5598,383000.0],["2007-10-31",6.6004,6.8414,6.5445,6.7095,621200.0],["2007-11-01",6.6486,6.6841,6.405,6.4278,768900.0],["2007-11-02",6.4101,6.4101,6.0903,6.2629,787000.0],["2007-11-05",6.2476,6.3238,6.1411,6.2527,657200.0],["2007-11-06",6.4684,6.4684,5.9634,6.1715,816600.0],["2007-11-07",6.0497,6.0878,5.8873,5.9507,800400.0],["2007-11-08",5.9457,6.169,5.8746,6.1258,818400.0],["2007-11-09",6.0294,6.24,5.9558,6.1436,703700.0],["2007-11-12",6.1487,6.3872,6.1436,6.2476,554300.0],["2007-11-13",6.3933,6.6356,6.2902,6.6124,654400.0],["2007-11-14",6.6408,6.6717,6.4474,6.4861,333700.0],["2007-11-15",6.4423,6.4835,6.236,6.3959,391300.0],["2007-11-16",6.4088,6.4577,6.1845,6.316,416900.0],["2007-11-19",6.2257,6.2979,6.0685,6.169,368800.0],["2007-11-20",6.1948,6.316,5.9035,6.0453,550700.0],["2007-11-21",5.9499,6.1742,5.8854,6.1329,380500.0],["2007-11-23",6.169,6.2979,6.0994,6.2257,141400.0],["2007-11-26",6.2,6.2128,5.8726,5.8958,618700.0],["2007-11-27",5.8958,6.1175,5.8571,6.1175,518400.0],["2007-11-28",6.1974,6.5119,6.1175,6.4938,591300.0],["2007-11-29",6.4655,6.5738,6.3366,6.5067,328800.0],["2007-11-30",6.6846,6.8032,6.499,6.5557,679100.0],["2007-12-03",6.6176,6.6176,6.4577,6.4861,419100.0],["2007-12-04",6.4397,6.4835,6.2283,6.3005,368200.0],["2007-12-05",6.383,6.5145,6.3392,6.5145,339200.0],["2007-12-06",6.4887,6.8032,6.4809,6.8032,397500.0],["2007-12-07",6.8083,6.945,6.7851,6.8444,350400.0],["2007-12-10",6.8883,6.9579,6.7697,6.8779,328300.0],["2007-12-11",6.8986,6.9347,6.4552,6.5274,778900.0],["2007-12-12",6.7001,6.7723,6.316,6.4371,979900.0],["2007-12-13",6.3675,6.4036,6.2489,6.352,378500.0],["2007-12-14",6.3263,6.4268,6.1175,6.1303,415200.0],["2007-12-17",6.0788,6.0788,5.8906,5.9344,423000.0],["2007-12-18",5.9834,6.3675,5.9834,6.3005,718200.0],["2007-12-19",6.2799,6.3495,6.1561,6.334,350600.0],["2007-12-20",6.3881,6.4449,6.1535,6.4423,288600.0],["2007-12-21",6.5325,6.7001,6.4784,6.6511,770600.0],["2007-12-24",6.5995,6.8599,6.5892,6.8599,191900.0],["2007-12-26",6.7568,6.8728,6.6253,6.7439,332500.0],["2007-12-27",6.6537,6.78,6.5634,6.5712,527100.0],["2007-12-28",6.5428,6.6691,6.2979,6.4139,346500.0],["2007-12-31",6.3727,6.5609,6.3005,6.5454,372200.0],["2008-01-02",6.5248,6.6588,6.3959,6.4861,336400.0],["2008-01-03",6.4964,6.5892,6.2206,6.2309,329900.0],["2008-01-04",6.1871,6.2154,6.0582,6.0788,451900.0],["2008-01-07",6.12,6.3211,5.9525,6.1974,442200.0],["2008-01-08",6.2464,6.3959,5.8854,5.888,391700.0],["2008-01-09",5.8648,6.0762,5.6766,6.0427,516100.0],["2008-01-10",5.9628,6.4577,5.9293,6.2953,861700.0],["2008-01-11",6.2592,6.3263,6.0839,6.2128,513400.0],["2008-01-14",6.3237,6.3907,6.1226,6.2567,591400.0],["2008-01-15",6.1458,6.2592,6.0556,6.12,590800.0],["2008-01-16",6.0917,6.383,6.0556,6.2412,574000.0],["2008-01-17",6.2515,6.352,6.1046,6.1742,454500.0],["2008-01-18",6.1407,6.3495,6.0839,6.1561,956200.0],["2008-01-22",5.9215,6.5557,5.8803,6.3288,853300.0],["2008-01-23",6.169,6.7645,6.169,6.7181,855200.0],["2008-01-24",6.8135,6.8135,6.3701,6.6588,746400.0],["2008-01-25",6.7413,6.8264,6.45,6.5119,454000.0],["2008-01-28",6.5119,6.6769,6.3985,6.6769,492600.0],["2008-01-29",6.731,6.731,6.4887,6.6279,466700.0],["2008-01-30",6.5944,6.6562,6.3856,6.432,531300.0],["2008-01-31",6.3933,6.731,6.3572,6.6588,724700.0],["2008-02-01",6.6975,6.8212,6.6459,6.8006,709200.0],["2008-02-04",6.7929,6.8625,6.4732,6.8187,1007100.0],["2008-02-05",6.6923,6.7774,6.5145,6.5196,737200.0],["2008-02-06",6.5995,6.7568,6.3959,6.4062,557500.0],["2008-02-07",6.3959,6.5944,6.3314,6.5892,684700.0],["2008-02-08",6.5634,6.6923,6.4113,6.4913,563700.0],["2008-02-11",6.5067,6.5557,6.2515,6.2824,431200.0],["2008-02-12",6.3263,6.4732,6.2721,6.4268,532700.0],["2008-02-13",6.5459,6.5459,6.1951,6.3234,566100.0],["2008-02-14",6.3443,6.3653,6.1349,6.1663,431900.0],["2008-02-15",6.1165,6.3208,6.1034,6.3208,371500.0],["2008-02-19",6.3731,6.4176,6.2658,6.3417,431600.0],["2008-02-20",6.2841,6.5224,6.2448,6.4412,617300.0],["2008-02-21",6.4622,6.5459,6.2658,6.2763,495100.0],["2008-02-22",6.2946,6.4281,6.1663,6.4281,511800.0],["2008-02-25",6.4334,6.5826,6.3417,6.5826,662100.0],["2008-02-26",6.7109,6.7109,6.3862,6.4438,1335200.0],["2008-02-27",6.3705,6.5381,6.2134,6.3391,581800.0],["2008-02-28",6.2841,6.2841,6.1244,6.1872,551800.0],["2008-02-29",6.1191,6.2501,6.0799,6.2291,627000.0],["2008-03-03",6.2186,6.4281,6.1008,6.3731,895800.0],["2008-03-04",6.2946,6.3653,6.1872,6.2841,722600.0],["2008-03-05",6.2684,6.3443,6.0563,6.1008,547400.0],["2008-03-06",6.0799,6.1087,5.9332,5.9332,479000.0],["2008-03-07",5.8468,6.1375,5.8128,6.0851,565500.0],["2008-03-10",6.1008,6.1453,6.0327,6.0563,359700.0],["2008-03-11",6.2396,6.4386,6.1427,6.4386,689800.0],["2008-03-12",6.5014,6.6245,6.3731,6.4019,448300.0],["2008-03-13",6.3103,6.3993,6.2029,6.3365,564300.0],["2008-03-14",6.381,6.5695,6.0406,6.3862,930700.0],["2008-03-17",6.1925,6.6481,6.1925,6.559,638200.0],["2008-03-18",6.7004,6.8549,6.6245,6.8261,993500.0],["2008-03-19",6.8575,6.9308,6.6166,6.6376,541700.0],["2008-03-20",6.7371,6.8785,6.6507,6.8497,1090700.0],["2008-03-24",6.8628,7.0591,6.813,7.012,612700.0],["2008-03-25",7.0277,7.0277,6.8104,7.0094,462800.0],["2008-03-26",6.9623,6.9649,6.7816,6.8654,978700.0],["2008-03-27",6.8968,7.0644,6.8104,6.868,498000.0],["2008-03-28",6.8575,6.9151,6.7528,6.8471,594400.0],["2008-03-31",6.8602,7.0879,6.834,6.8471,661100.0],["2008-04-01",6.9151,7.1351,6.9073,7.1351,731200.0],["2008-04-02",7.1456,7.1665,6.9544,7.1037,491100.0],["2008-04-03",7.0539,7.4598,7.012,7.4571,657600.0],["2008-04-04",7.4493,7.5331,7.3367,7.3707,664800.0],["2008-04-07",7.4624,7.4624,7.3236,7.3838,822600.0],["2008-04-08",7.3838,7.3943,7.2215,7.2791,567800.0],["2008-04-09",7.2686,7.2843,7.0618,7.101,469800.0],["2008-04-10",7.1141,7.2215,6.9623,7.1717,530500.0],["2008-04-11",7.0827,7.1927,6.9937,7.0879,297600.0],["2008-04-14",7.0722,7.2005,7.0146,7.0225,258800.0],["2008-04-15",7.0565,7.1456,6.9937,7.0932,292500.0],["2008-04-16",7.1717,7.4048,7.0932,7.3812,585600.0],["2008-04-17",7.3341,7.4257,7.2765,7.3838,429300.0],["2008-04-18",7.4545,7.4938,7.2581,7.2974,440300.0],["2008-04-21",7.2241,7.3262,7.1979,7.2581,273300.0],["2008-04-22",7.2084,7.3079,7.101,7.2005,307300.0],["2008-04-23",7.2293,7.4022,7.177,7.2843,251100.0],["2008-04-24",7.2765,7.5933,7.2346,7.5933,316500.0],["2008-04-25",7.6116,7.7059,7.4467,7.6797,256600.0],["2008-04-28",7.6404,7.6535,7.5043,7.6535,243700.0],["2008-04-29",7.6012,7.6169,7.4048,7.5043,335600.0],["2008-04-30",7.5017,7.6378,7.3524,7.4179,467900.0],["2008-05-01",7.4467,7.6928,7.3524,7.6378,349500.0],["2008-05-02",7.7111,7.8263,7.4074,7.4336,651700.0],["2008-05-05",7.3917,7.4493,7.2817,7.4257,342400.0],["2008-05-06",7.4362,7.4964,7.0618,7.4074,568400.0],["2008-05-07",7.2084,7.2084,7.0068,7.0853,715500.0],["2008-05-08",7.0303,7.1953,6.9518,7.1953,686000.0],["2008-05-09",7.0722,7.2948,7.0434,7.2241,348200.0],["2008-05-12",7.3,7.465,7.2032,7.465,418800.0],["2008-05-13",7.546,7.546,7.262,7.323,519000.0],["2008-05-14",7.2911,7.4292,7.2646,7.3548,339000.0],["2008-05-15",7.315,7.5114,7.1664,7.4929,294800.0],["2008-05-16",7.2726,7.4026,7.0629,7.1929,780400.0],["2008-05-19",7.2036,7.2248,7.0549,7.1053,378400.0],["2008-05-20",7.0257,7.1,6.9355,6.9859,280100.0],["2008-05-21",6.9992,7.0655,6.8107,6.832,482500.0],["2008-05-22",6.832,6.8957,6.763,6.7948,357300.0],["2008-05-23",6.7391,6.8585,6.6993,6.8267,252500.0],["2008-05-27",6.8081,7.0098,6.8081,6.9726,319500.0],["2008-05-28",6.9859,7.0549,6.9381,7.0045,278500.0],["2008-05-29",7.0151,7.1266,6.9567,7.1133,253300.0],["2008-05-30",7.0708,7.1107,6.9487,7.047,312200.0],["2008-06-02",6.9726,7.0974,6.9541,7.0815,437000.0],["2008-06-03",7.1133,7.1744,6.9939,7.1,462900.0],["2008-06-04",7.039,7.2434,7.0018,7.1876,407100.0],["2008-06-05",7.1637,7.4132,7.1611,7.4026,255300.0],["2008-06-06",7.3469,7.3708,7.1345,7.1531,418600.0],["2008-06-09",7.1425,7.1982,6.7842,6.8054,447900.0],["2008-06-10",6.7656,6.9594,6.6701,6.9461,409900.0],["2008-06-11",6.9196,6.9833,6.7736,6.8426,343400.0],["2008-06-12",6.9302,7.0921,6.9036,7.0071,411600.0],["2008-06-13",7.0602,7.1876,6.9965,7.1876,355900.0],["2008-06-16",7.1399,7.3708,7.1399,7.3708,318000.0],["2008-06-17",7.3602,7.3602,7.0443,7.0443,467100.0],["2008-06-18",7.0735,7.0735,6.8214,6.8479,375900.0],["2008-06-19",6.8001,7.0868,6.8001,7.0841,309300.0],["2008-06-20",6.8505,7.0868,6.8505,6.8904,502800.0],["2008-06-23",6.9461,6.9965,6.6462,6.6462,409200.0],["2008-06-24",6.6356,6.6701,6.4843,6.5798,355200.0],["2008-06-25",6.5825,6.7444,6.5002,6.601,511700.0],["2008-06-26",6.5135,6.5427,6.3807,6.4046,570200.0],["2008-06-27",6.3701,6.4498,6.2878,6.2905,547200.0],["2008-06-30",6.2905,6.3887,6.2507,6.3091,816500.0],["2008-07-01",6.2374,6.4736,6.2374,6.4683,902000.0],["2008-07-02",6.4524,6.463,6.2613,6.2746,406500.0],["2008-07-03",6.2799,6.394,6.2241,6.2878,202700.0],["2008-07-07",6.2905,6.4259,6.2587,6.3011,652800.0],["2008-07-08",6.2905,6.9859,6.256,6.9753,906500.0],["2008-07-09",7.031,7.031,6.3277,6.3303,941100.0],["2008-07-10",6.3383,6.6462,6.333,6.5373,631900.0],["2008-07-11",6.3781,6.8373,6.3754,6.6594,576300.0],["2008-07-14",6.7815,6.7815,6.4498,6.479,582400.0],["2008-07-15",6.3993,6.9965,6.3356,6.6594,991000.0],["2008-07-16",6.6754,7.0735,6.6117,7.0549,919000.0],["2008-07-17",6.8187,7.2779,6.8187,7.2195,769000.0],["2008-07-18",7.246,7.2593,7.039,7.1107,596900.0],["2008-07-21",7.0974,7.246,6.9992,7.177,798700.0],["2008-07-22",7.177,7.599,7.0735,7.5778,754600.0],["2008-07-23",7.5513,7.83,7.4823,7.6415,931500.0],["2008-07-24",7.6866,7.6866,7.2062,7.2434,886000.0],["2008-07-25",7.3071,7.5831,7.2566,7.5327,775600.0],["2008-07-28",7.4902,7.6521,7.4053,7.4318,750200.0],["2008-07-29",7.4822,7.8406,7.4822,7.7928,973900.0],["2008-07-30",7.8565,7.8883,7.4132,7.6866,773200.0],["2008-07-31",7.5566,7.7609,7.4371,7.6999,584600.0],["2008-08-01",7.753,7.7795,7.4663,7.7211,459100.0],["2008-08-04",7.6946,7.7875,7.615,7.6521,630600.0],["2008-08-05",7.6521,8.0449,7.6362,7.9759,731800.0],["2008-08-06",7.5751,7.6972,7.4849,7.5459,1353100.0],["2008-08-07",7.3681,7.5911,7.2938,7.4079,730000.0],["2008-08-08",7.4371,7.7397,7.3018,7.6813,848400.0],["2008-08-11",7.5911,7.9494,7.5831,7.8273,903400.0],["2008-08-12",7.7397,7.7503,7.5513,7.6335,671000.0],["2008-08-13",7.6403,7.7344,7.4493,7.6887,793500.0],["2008-08-14",7.6026,7.8447,7.6026,7.7882,507700.0],["2008-08-15",7.8367,7.9765,7.5838,7.6833,597000.0],["2008-08-18",7.6941,7.7748,7.4681,7.5757,533800.0],["2008-08-19",7.347,7.4923,7.3201,7.425,538900.0],["2008-08-20",7.4627,7.5111,7.3443,7.495,562100.0],["2008-08-21",7.2905,7.4681,7.2905,7.3605,398100.0],["2008-08-22",7.3363,7.6564,7.3363,7.6026,572500.0],["2008-08-25",7.4977,7.5192,7.3363,7.3766,333400.0],["2008-08-26",7.3766,7.4842,7.3013,7.4224,307700.0],["2008-08-27",7.3067,7.5596,7.3067,7.5515,291900.0],["2008-08-28",7.5945,7.8474,7.5622,7.8474,406600.0],["2008-08-29",7.7452,7.8098,7.6833,7.7129,333500.0],["2008-09-02",7.8151,7.9281,7.5165,7.651,438200.0],["2008-09-03",7.5838,7.8286,7.5757,7.7828,672600.0],["2008-09-04",7.7021,7.7694,7.5273,7.5596,603700.0],["2008-09-05",7.5058,7.538,7.3928,7.5084,364700.0],["2008-09-08",7.8824,7.8824,7.6295,7.8662,811100.0],["2008-09-09",7.8286,7.9712,7.5569,7.5918,809600.0],["2008-09-10",7.6806,7.7506,7.4439,7.6806,675100.0],["2008-09-11",7.5327,7.7317,7.4412,7.7048,537400.0],["2008-09-12",7.6564,7.8313,7.6456,7.8205,414800.0],["2008-09-15",7.5676,7.7882,7.46,7.4789,992000.0],["2008-09-16",7.4331,7.8636,7.3874,7.8636,1153200.0],["2008-09-17",7.6779,7.9281,7.4708,7.5407,1134200.0],["2008-09-18",7.643,8.4742,7.5461,8.2052,1988300.0],["2008-09-19",8.2025,8.6087,7.9981,8.5119,1807500.0],["2008-09-22",8.1783,8.2294,7.3174,7.3981,1458800.0],["2008-09-23",7.3228,7.3228,6.9274,6.9677,2068200.0],["2008-09-24",7.0134,7.2018,6.9569,7.148,4272000.0],["2008-09-25",7.1022,7.4089,6.9677,7.2717,2034500.0],["2008-09-26",6.9946,7.5192,6.7552,7.5165,956600.0],["2008-09-29",7.2959,7.4277,7.0672,7.1049,1136900.0],["2008-09-30",6.8117,7.8474,6.8117,7.842,1424000.0],["2008-10-01",7.7425,7.842,7.5622,7.7586,793800.0],["2008-10-02",7.7129,7.721,7.5192,7.5461,905300.0],["2008-10-03",7.6968,7.8313,7.3013,7.417,1198900.0],["2008-10-06",7.0968,7.3901,6.7014,7.2905,1300100.0],["2008-10-07",7.3228,7.3981,6.9704,7.0592,1510000.0],["2008-10-08",7.0484,7.4197,6.7579,6.965,1337100.0],["2008-10-09",7.1399,7.2959,6.3409,6.3409,1208000.0],["2008-10-10",6.0611,7.425,5.9535,7.425,2598200.0],["2008-10-13",7.8528,8.0034,7.0,7.2986,1439800.0],["2008-10-14",7.7129,7.7129,6.4081,7.0161,992700.0],["2008-10-15",6.7955,6.9031,5.9858,6.1337,1116200.0],["2008-10-16",6.4028,6.6449,5.7625,6.5911,1283100.0],["2008-10-17",6.2844,6.8466,6.201,6.4566,1140800.0],["2008-10-20",6.5911,6.6045,6.1741,6.5104,459900.0],["2008-10-21",6.4162,6.6718,6.3651,6.435,638500.0],["2008-10-22",6.3194,6.5427,6.045,6.2144,1084100.0],["2008-10-23",6.2494,6.4028,5.7598,6.244,1139300.0],["2008-10-24",5.8916,6.2575,5.55,6.0369,819800.0],["2008-10-27",5.9051,6.3086,5.6764,5.6952,679200.0],["2008-10-28",5.8674,6.6045,5.5338,6.5373,1340900.0],["2008-10-29",6.4673,6.7659,6.2521,6.3059,971600.0],["2008-10-30",6.5211,6.7229,6.2871,6.7229,732300.0],["2008-10-31",6.6664,6.8816,6.4673,6.8735,1725500.0],["2008-11-03",6.7875,6.8682,6.6314,6.6825,711400.0],["2008-11-04",6.8655,6.9112,6.5642,6.739,681000.0],["2008-11-05",6.6422,6.731,5.9051,5.9804,1036500.0],["2008-11-06",5.9589,6.045,5.6549,5.6898,956700.0],["2008-11-07",5.749,6.2548,5.6226,6.1983,873100.0],["2008-11-10",6.3005,6.314,5.5876,5.6737,804000.0],["2008-11-11",5.515,5.7571,5.1922,5.3374,881600.0],["2008-11-12",5.2567,5.5257,5.1114,5.3159,993500.0],["2008-11-13",5.437,6.0961,5.1303,5.9777,1626700.0],["2008-11-14",5.9696,6.1445,5.5096,5.5661,1041900.0],["2008-11-17",5.4277,5.7456,5.2824,5.4578,905900.0],["2008-11-18",5.4578,5.6716,5.2276,5.5839,993100.0],["2008-11-19",5.4852,5.5373,4.8218,4.9233,1253000.0],["2008-11-20",4.8575,5.1124,4.2188,4.3586,1691500.0],["2008-11-21",4.2983,4.9425,3.9172,4.6738,2108300.0],["2008-11-24",4.8054,5.6058,4.534,5.4249,1986500.0],["2008-11-25",5.4304,5.8142,4.8218,5.2851,1445300.0],["2008-11-26",5.1426,5.4934,5.0055,5.3509,1513600.0],["2008-11-28",5.1343,5.3454,5.1261,5.2577,792800.0],["2008-12-01",5.17,5.1755,4.1311,4.1585,1469300.0],["2008-12-02",4.2571,4.7862,4.2571,4.7341,2343400.0],["2008-12-03",4.6053,4.7944,4.3942,4.6903,1704700.0],["2008-12-04",4.6163,4.9013,4.46,4.534,1671700.0],["2008-12-05",4.4545,5.307,4.4545,5.2193,1782700.0],["2008-12-08",5.3728,5.8114,5.2276,5.8114,1878700.0],["2008-12-09",5.6936,5.9046,5.3591,5.4112,1554100.0],["2008-12-10",5.6387,5.9595,5.4112,5.8964,1139300.0],["2008-12-11",5.7292,5.88,4.9342,4.9836,2054200.0],["2008-12-12",4.8684,5.6442,4.7999,5.625,1939800.0],["2008-12-15",5.6524,5.7073,5.2193,5.4359,1112200.0],["2008-12-16",5.5401,6.335,5.5236,6.335,1910000.0],["2008-12-17",5.9019,6.4364,5.6223,6.2583,1658000.0],["2008-12-18",6.5105,6.5105,5.6058,5.6716,1305900.0],["2008-12-19",5.7594,6.2117,5.7566,6.0938,1352500.0],["2008-12-22",6.1047,6.198,5.6387,6.0253,942700.0],["2008-12-23",6.0773,6.2391,5.8745,6.1678,835400.0],["2008-12-24",6.1322,6.1651,5.9321,6.0801,454500.0],["2008-12-26",6.0444,6.2528,5.932,6.1513,437500.0],["2008-12-29",6.1075,6.1075,5.7128,5.869,1005900.0],["2008-12-30",5.9321,6.1651,5.8526,6.1596,728600.0],["2008-12-31",6.1568,6.5105,6.1239,6.4364,1013700.0],["2009-01-02",6.431,6.4666,5.9787,6.0253,863500.0],["2009-01-05",5.9978,6.0746,5.7621,5.7922,967600.0],["2009-01-06",5.8471,5.9129,5.4743,5.6963,1923600.0],["2009-01-07",5.5538,5.6607,5.4112,5.4743,1423700.0],["2009-01-08",5.414,5.5675,5.3591,5.4743,816700.0],["2009-01-09",5.5017,5.5209,5.0877,5.1289,1157100.0],["2009-01-12",5.1535,5.1727,4.8767,5.011,1179900.0],["2009-01-13",4.9726,5.1618,4.9068,5.1179,1103200.0],["2009-01-14",4.9397,5.1069,4.8328,4.8876,1144700.0],["2009-01-15",4.8876,5.255,4.6903,5.1398,1084300.0],["2009-01-16",5.3728,5.3728,4.9342,5.2467,1434000.0],["2009-01-20",5.3756,5.5592,4.5971,4.6546,1981300.0],["2009-01-21",4.6683,5.0165,4.5231,4.8876,1891300.0],["2009-01-22",4.7588,4.9891,4.6711,4.6957,1423300.0],["2009-01-23",4.5395,4.8822,4.4381,4.8356,1527700.0],["2009-01-26",4.7478,5.011,4.7122,4.8657,804300.0],["2009-01-27",4.7917,4.9808,4.7095,4.7944,1385400.0],["2009-01-28",4.9342,5.1837,4.767,5.1453,2345200.0],["2009-01-29",5.0466,5.1535,4.6519,4.6793,1910700.0],["2009-01-30",4.7835,4.8383,4.4079,4.5258,2292900.0],["2009-02-02",4.4518,4.6409,4.2818,4.6053,1471200.0],["2009-02-03",4.7506,4.7506,4.4984,4.5916,1211200.0],["2009-02-04",4.6409,4.7615,4.5148,4.5751,1431100.0],["2009-02-05",4.5121,4.7314,4.3476,4.5888,2044300.0],["2009-02-06",4.5888,5.0,4.5861,4.9507,1660000.0],["2009-02-09",4.9617,5.0247,4.8081,4.9891,849900.0],["2009-02-10",4.9397,5.0192,4.4902,4.5176,1760000.0],["2009-02-11",4.5724,4.6382,4.3421,4.534,1545000.0],["2009-02-12",4.3695,4.6053,4.2517,4.5724,1864800.0],["2009-02-13",4.5395,4.6053,4.3092,4.3257,1626600.0],["2009-02-17",4.2051,4.2434,4.0269,4.0461,1687500.0],["2009-02-18",4.1741,4.1938,3.9856,4.146,1050000.0],["2009-02-19",4.2867,4.2867,3.8336,3.8645,1342900.0],["2009-02-20",3.7773,4.1854,3.69,4.1178,2404900.0],["2009-02-23",4.3458,4.3571,3.721,3.7716,2335700.0],["2009-02-24",3.7182,4.3008,3.7182,4.2586,3034600.0],["2009-02-25",4.267,4.4443,4.0756,4.267,2028100.0],["2009-02-26",4.2501,4.5175,4.1488,4.191,2043000.0],["2009-02-27",4.0841,4.2389,4.0475,4.0784,2227400.0],["2009-03-02",3.9771,4.0925,3.842,3.8899,2323800.0],["2009-03-03",3.9715,4.0419,3.6168,3.8533,2161600.0],["2009-03-04",3.9377,4.025,3.7998,3.9265,1646100.0],["2009-03-05",3.7857,3.8927,3.6084,3.6478,1724600.0],["2009-03-06",3.6478,3.7548,3.3945,3.5971,1764900.0],["2009-03-09",3.5324,3.6872,3.5099,3.6534,1065700.0],["2009-03-10",3.8111,4.0531,3.7069,4.039,2775000.0],["2009-03-11",4.0559,4.0813,3.873,3.9405,1611400.0],["2009-03-12",3.9265,4.1826,3.8279,4.1488,2027100.0],["2009-03-13",4.1573,4.1657,3.9152,4.0616,1341700.0],["2009-03-16",4.0672,4.0728,3.7435,3.7491,1617500.0],["2009-03-17",3.7463,4.146,3.6703,4.1432,1492700.0],["2009-03-18",4.0306,4.2952,3.9574,4.2727,2467400.0],["2009-03-19",4.2558,4.3655,4.0334,4.07,1561800.0],["2009-03-20",4.0925,4.0953,3.7604,3.7688,1644800.0],["2009-03-23",3.918,4.5232,3.8814,4.5147,2411500.0],["2009-03-24",4.3627,4.4415,4.0193,4.0362,1848100.0],["2009-03-25",4.0756,4.2135,3.7688,4.1263,1593100.0],["2009-03-26",4.1404,4.3261,3.9715,4.3092,1685800.0],["2009-03-27",4.2051,4.3121,4.101,4.1404,1305300.0],["2009-03-30",3.9827,4.0869,3.9124,3.9856,1410600.0],["2009-03-31",4.0587,4.2783,3.9518,4.2192,1905400.0],["2009-04-01",4.0869,4.2135,4.0109,4.07,1262100.0],["2009-04-02",4.1938,4.3064,4.0897,4.2586,1840600.0],["2009-04-03",4.253,4.5682,4.0587,4.5541,1754000.0],["2009-04-06",4.3121,4.5766,4.2501,4.495,1417500.0],["2009-04-07",4.3937,4.3965,4.0728,4.0756,1446100.0],["2009-04-08",4.0756,4.2164,3.9208,4.0053,1572700.0],["2009-04-09",4.1347,4.4669,4.0531,4.4584,1792600.0],["2009-04-13",4.3571,4.5992,4.2642,4.526,1197400.0],["2009-04-14",4.4162,4.4162,4.0559,4.0841,1829000.0],["2009-04-15",4.0559,4.4612,3.9687,4.4331,1620500.0],["2009-04-16",4.4021,4.6583,4.1741,4.5006,1505000.0],["2009-04-17",4.4444,4.616,4.2727,4.495,1531100.0],["2009-04-20",4.2361,4.3402,4.0756,4.0869,1899300.0],["2009-04-21",4.0503,4.5569,3.9602,4.5344,2128300.0],["2009-04-22",4.4641,4.5682,4.1995,4.2839,1466800.0],["2009-04-23",4.3036,4.526,4.2107,4.4978,1324300.0],["2009-04-24",4.526,4.8497,4.4021,4.6949,1728500.0],["2009-04-27",4.5682,4.723,4.3402,4.4922,1753900.0],["2009-04-28",4.419,4.7117,4.4134,4.6104,764100.0],["2009-04-29",4.678,4.9341,4.5963,4.8862,1250900.0],["2009-04-30",4.9594,4.9594,4.6329,4.7258,1018300.0],["2009-05-01",4.7202,4.7202,4.5119,4.5569,1200300.0],["2009-05-04",4.7174,4.9285,4.5738,4.8862,2239900.0],["2009-05-05",4.8553,4.8553,4.6217,4.6301,1426200.0],["2009-05-06",4.6892,4.8271,4.5288,4.7314,1639900.0],["2009-05-07",4.799,4.8553,4.45,4.5372,1851400.0],["2009-05-08",4.6667,4.92,4.5429,4.8722,1468600.0],["2009-05-11",4.6977,4.799,4.6554,4.6611,1366100.0],["2009-05-12",4.7117,4.8806,4.5795,4.7624,995900.0],["2009-05-13",4.6977,4.7033,4.5513,4.571,1673500.0],["2009-05-14",4.5851,4.7624,4.5035,4.7202,1234900.0],["2009-05-15",4.6498,4.7286,4.4415,4.5035,1348100.0],["2009-05-18",4.6048,4.8947,4.5316,4.8637,1484200.0],["2009-05-19",4.8412,4.9228,4.7174,4.7737,955700.0],["2009-05-20",4.8442,4.9335,4.5418,4.5533,1395600.0],["2009-05-21",4.4612,4.6685,4.4209,4.6023,759800.0],["2009-05-22",4.6426,4.6599,4.4813,4.4957,660800.0],["2009-05-26",4.4641,4.7578,4.4295,4.729,1397300.0],["2009-05-27",4.6973,4.7348,4.5073,4.5447,1295600.0],["2009-05-28",4.6369,4.6628,4.4439,4.6369,851200.0],["2009-05-29",4.634,4.7578,4.5101,4.7434,1089000.0],["2009-06-01",4.7722,5.0458,4.7722,4.9623,1413500.0],["2009-06-02",4.9882,5.0314,4.8644,4.9421,1148400.0],["2009-06-03",4.873,5.0055,4.8586,4.9911,472800.0],["2009-06-04",4.9767,5.2215,4.9594,5.2042,816400.0],["2009-06-05",5.1956,5.2849,5.1207,5.1754,663600.0],["2009-06-08",5.1754,5.2676,5.1322,5.1956,522900.0],["2009-06-09",5.2647,5.2647,5.1322,5.1466,537900.0],["2009-06-10",5.1927,5.1956,4.7866,4.8961,1222900.0],["2009-06-11",4.9508,4.9796,4.7924,4.7924,626600.0],["2009-06-12",4.7549,5.0084,4.7089,4.9997,826600.0],["2009-06-15",4.9306,4.9796,4.6282,4.6714,1013700.0],["2009-06-16",4.6801,4.7751,4.5389,4.657,569400.0],["2009-06-17",4.6685,4.7434,4.5217,4.6023,869300.0],["2009-06-18",4.657,4.7204,4.5793,4.6887,573700.0],["2009-06-19",4.7521,4.8442,4.6945,4.801,1257600.0],["2009-06-22",4.7693,4.7953,4.5418,4.5649,941800.0],["2009-06-23",4.5965,4.6541,4.5389,4.5735,648700.0],["2009-06-24",4.6426,4.729,4.6109,4.6657,829100.0],["2009-06-25",4.6685,4.7434,4.5908,4.7405,633700.0],["2009-06-26",4.7319,4.801,4.6196,4.778,1019200.0],["2009-06-29",4.7837,4.8557,4.7261,4.8442,477500.0],["2009-06-30",4.8644,4.8874,4.8068,4.8471,604600.0],["2009-07-01",4.873,5.0631,4.8039,5.0372,644900.0],["2009-07-02",4.9191,4.9191,4.5821,4.5821,1318100.0],["2009-07-06",4.5965,4.7924,4.5447,4.7751,934700.0],["2009-07-07",4.7895,4.8385,4.6772,4.6973,969900.0],["2009-07-08",4.7204,4.778,4.634,4.7549,813700.0],["2009-07-09",4.7809,4.7924,4.6311,4.6426,737000.0],["2009-07-10",4.85,4.8989,4.7492,4.8442,1787500.0],["2009-07-13",4.9105,5.0775,4.8183,5.0573,1388100.0],["2009-07-14",5.0487,5.1034,4.9421,5.1006,812400.0],["2009-07-15",5.1668,5.2647,5.0977,5.2359,1134300.0],["2009-07-16",5.21,5.3511,5.0775,5.3511,6970200.0],["2009-07-17",5.2935,5.3511,5.1294,5.161,1254000.0],["2009-07-20",5.233,5.3194,5.1668,5.305,1216100.0],["2009-07-21",5.3511,5.3511,5.2129,5.2618,952900.0],["2009-07-22",5.2071,5.3857,5.1956,5.3338,627800.0],["2009-07-23",5.3367,5.6074,5.2647,5.5124,1109200.0],["2009-07-24",5.4433,5.498,5.3943,5.4548,615100.0],["2009-07-27",5.4634,5.5585,5.403,5.547,639100.0],["2009-07-28",5.4663,5.5354,5.4404,5.4951,594800.0],["2009-07-29",5.449,5.5268,5.4145,5.4634,491900.0],["2009-07-30",5.5758,5.714,5.4951,5.6362,1168000.0],["2009-07-31",5.6161,5.7025,5.5527,5.5902,626400.0],["2009-08-03",5.6881,5.7025,5.5383,5.6593,721700.0],["2009-08-04",5.5988,5.8206,5.5412,5.763,1415800.0],["2009-08-05",5.6881,6.0049,5.6881,5.9703,958500.0],["2009-08-06",6.0279,6.1374,5.8378,5.8724,1281000.0],["2009-08-07",5.9991,6.3073,5.8897,6.2238,1255300.0],["2009-08-10",6.146,6.169,5.9818,5.9934,1197000.0],["2009-08-11",5.9617,6.0654,5.8551,6.0366,1783600.0],["2009-08-12",6.2871,6.3822,6.0481,6.0769,1549000.0],["2009-08-13",6.195,6.195,6.0135,6.0596,1015500.0],["2009-08-14",6.0654,6.0711,5.9098,6.0423,866600.0],["2009-08-17",5.8494,5.9905,5.8119,5.8407,1126000.0],["2009-08-18",5.8666,5.9876,5.8321,5.9185,738200.0],["2009-08-19",5.9376,5.9493,5.8436,5.9199,775500.0],["2009-08-20",5.9346,6.1137,5.9053,6.1049,813900.0],["2009-08-21",6.1988,6.4336,6.1577,6.2281,1061400.0],["2009-08-24",6.2692,6.3103,6.1782,6.2017,584900.0],["2009-08-25",6.2046,6.322,6.2046,6.234,658300.0],["2009-08-26",6.234,6.2986,6.1724,6.2839,779800.0],["2009-08-27",6.2692,6.4013,6.1694,6.3866,791200.0],["2009-08-28",6.4189,6.4923,6.3543,6.4512,674400.0],["2009-08-31",6.3661,6.4277,6.3044,6.3543,660800.0],["2009-09-01",6.3309,6.3309,5.9816,5.9816,1292200.0],["2009-09-02",5.9522,5.9816,5.7996,5.8084,1076800.0],["2009-09-03",5.8319,5.9023,5.738,5.8965,734100.0],["2009-09-04",5.8965,6.0051,5.782,5.9963,942700.0],["2009-09-08",6.0491,6.1665,5.9933,6.1665,661300.0],["2009-09-09",6.1459,6.3191,6.0931,6.3162,547200.0],["2009-09-10",6.2927,6.3719,6.1724,6.369,590300.0],["2009-09-11",6.3602,6.416,6.2633,6.3514,492300.0],["2009-09-14",6.2868,6.504,6.2604,6.4923,451900.0],["2009-09-15",6.4541,6.642,6.3925,6.4952,1255800.0],["2009-09-16",6.5422,6.6332,6.4952,6.6038,908400.0],["2009-09-17",6.6067,6.8269,6.4394,6.5187,956700.0],["2009-09-18",6.5568,6.6009,6.4042,6.4747,914800.0],["2009-09-21",6.4072,6.4835,6.3661,6.4072,504200.0],["2009-09-22",6.4541,6.5862,6.4189,6.5774,601700.0],["2009-09-23",6.6273,6.6302,6.3279,6.3426,620500.0],["2009-09-24",6.3778,6.4101,6.1313,6.2428,735100.0],["2009-09-25",6.1988,6.2927,6.1254,6.2017,388500.0],["2009-09-28",6.2311,6.3807,6.1694,6.3661,888000.0],["2009-09-29",6.3543,6.4042,6.2193,6.2369,457900.0],["2009-09-30",6.2545,6.3015,6.1166,6.2017,755900.0],["2009-10-01",6.1518,6.2046,5.9199,5.9581,910100.0],["2009-10-02",5.8818,6.1342,5.826,6.0227,745100.0],["2009-10-05",6.0168,6.1371,5.9669,6.1195,729600.0],["2009-10-06",6.1812,6.2633,5.9816,6.0667,543600.0],["2009-10-07",6.052,6.1283,5.9757,6.1107,333400.0],["2009-10-08",6.19,6.2722,6.1577,6.2046,857500.0],["2009-10-09",6.2164,6.3074,6.1371,6.3044,652800.0],["2009-10-12",6.3397,6.3543,6.2487,6.2956,218300.0],["2009-10-13",6.2663,6.2898,6.1283,6.2046,439900.0],["2009-10-14",6.281,6.4189,6.2105,6.3866,507300.0],["2009-10-15",6.325,6.4101,6.3103,6.3719,418000.0],["2009-10-16",6.3044,6.3543,6.187,6.2722,662800.0],["2009-10-19",6.322,6.4424,6.2545,6.3896,517000.0],["2009-10-20",6.3719,6.3719,6.2369,6.2868,483900.0],["2009-10-21",6.278,6.3896,6.1254,6.143,655700.0],["2009-10-22",6.1459,6.2223,6.0256,6.2135,887400.0],["2009-10-23",6.2281,6.2516,6.0638,6.1166,782900.0],["2009-10-26",6.143,6.2898,6.1225,6.1489,714700.0],["2009-10-27",6.1812,6.2575,6.1078,6.1548,678100.0],["2009-10-28",6.1371,6.2223,5.9728,5.9816,792900.0],["2009-10-29",6.0872,6.3015,6.0315,6.2487,945500.0],["2009-10-30",6.143,6.2223,6.0197,6.1137,1153500.0],["2009-11-02",6.1518,6.281,5.8935,5.9346,1617100.0],["2009-11-03",5.8847,6.0696,5.8759,6.0638,1303300.0],["2009-11-04",6.096,6.1313,5.8642,5.8759,1030200.0],["2009-11-05",5.9698,5.9698,5.826,5.9199,955000.0],["2009-11-06",5.8378,5.9376,5.7967,5.8642,843400.0],["2009-11-09",5.9376,6.1518,5.8994,6.1313,961900.0],["2009-11-10",6.099,6.1988,5.9111,6.1636,782900.0],["2009-11-11",6.2252,6.2956,6.1313,6.2487,609700.0],["2009-11-12",6.234,6.3074,6.1812,6.1958,927000.0],["2009-11-13",6.2399,6.278,6.1547,6.2692,701400.0],["2009-11-16",6.3309,6.5627,6.3074,6.507,834600.0],["2009-11-17",6.4835,6.6185,6.4453,6.46,919300.0],["2009-11-18",6.5123,6.5481,6.4047,6.5362,815400.0],["2009-11-19",6.4764,6.4973,6.4167,6.4346,741600.0],["2009-11-20",6.3868,6.4914,6.3838,6.4465,456900.0],["2009-11-23",6.5541,6.6318,6.4525,6.4943,562900.0],["2009-11-24",6.4824,6.5003,6.4197,6.4645,472300.0],["2009-11-25",6.4973,6.4973,6.4227,6.4227,324700.0],["2009-11-27",6.2285,6.4495,6.2225,6.3539,391400.0],["2009-11-30",6.3569,6.6258,6.2882,6.5989,844700.0],["2009-12-01",6.6676,6.7005,6.572,6.6437,439200.0],["2009-12-02",6.5332,6.7363,6.5212,6.6676,832600.0],["2009-12-03",6.6825,6.799,6.584,6.6108,539100.0],["2009-12-04",6.7214,6.802,6.572,6.6945,712300.0],["2009-12-07",6.6975,6.7154,6.6049,6.6557,711100.0],["2009-12-08",6.6049,6.6855,6.581,6.6049,537700.0],["2009-12-09",6.6049,6.6377,6.5451,6.5601,490500.0],["2009-12-10",6.575,6.587,6.4227,6.4645,336400.0],["2009-12-11",6.4943,6.5242,6.4227,6.4704,470000.0],["2009-12-14",6.4943,6.5153,6.4197,6.5093,627800.0],["2009-12-15",6.4973,6.4973,6.4227,6.4376,495000.0],["2009-12-16",6.4734,6.5212,6.4466,6.4943,754700.0],["2009-12-17",6.4525,6.5123,6.4227,6.4675,517300.0],["2009-12-18",6.4854,6.4884,6.4227,6.4764,1038900.0],["2009-12-21",6.5033,6.5332,6.4466,6.4794,448100.0],["2009-12-22",6.4794,6.5182,6.4615,6.4914,782100.0],["2009-12-23",6.5182,6.569,6.4884,6.4973,491600.0],["2009-12-24",6.5093,6.5302,6.4734,6.5123,295600.0],["2009-12-28",6.5242,6.5511,6.4764,6.5153,542600.0],["2009-12-29",6.5182,6.5302,6.4675,6.5033,455200.0],["2009-12-30",6.4854,6.5511,6.4615,6.5481,561800.0],["2009-12-31",6.5481,6.572,6.4107,6.4107,574100.0],["2010-01-04",6.4914,6.5153,6.3719,6.4286,625500.0],["2010-01-05",6.4346,6.4824,6.3719,6.4346,831200.0],["2010-01-06",6.4346,6.4794,6.3061,6.333,461500.0],["2010-01-07",6.3211,6.3928,6.2733,6.3838,610800.0],["2010-01-08",6.3749,6.3749,6.3121,6.336,304300.0],["2010-01-11",6.3958,6.3988,6.33,6.3778,302800.0],["2010-01-12",6.342,6.4047,6.2434,6.2942,567800.0],["2010-01-13",6.2912,6.4973,6.2912,6.4824,762700.0],["2010-01-14",6.4346,6.5033,6.3988,6.4704,505500.0],["2010-01-15",6.4615,6.4914,6.4197,6.4585,579800.0],["2010-01-19",6.4764,6.6497,6.4585,6.6437,839700.0],["2010-01-20",6.5959,6.6198,6.5033,6.5541,408900.0],["2010-01-21",6.572,6.5899,6.4137,6.4137,686000.0],["2010-01-22",6.4077,6.4854,6.3002,6.3091,850000.0],["2010-01-25",6.3719,6.3868,6.2584,6.3749,516500.0],["2010-01-26",6.3659,6.4227,6.2942,6.351,714100.0],["2010-01-27",6.3211,6.3868,6.2554,6.3749,622600.0],["2010-01-28",6.4077,6.4256,6.2315,6.3151,658600.0],["2010-01-29",6.3629,6.4346,6.2404,6.2643,767300.0],["2010-02-01",6.3032,6.4017,6.2584,6.3808,724600.0],["2010-02-02",6.3958,6.4914,6.3211,6.4764,491200.0],["2010-02-03",6.4227,6.5033,6.3569,6.4495,566900.0],["2010-02-04",6.3928,6.4376,6.1747,6.1777,684300.0],["2010-02-05",6.1867,6.2434,6.0492,6.2345,637300.0],["2010-02-08",6.2106,6.2643,6.0074,6.0134,479700.0],["2010-02-09",6.0851,6.103,5.9596,5.9775,548700.0],["2010-02-10",5.9507,6.0612,5.8581,5.9746,538700.0],["2010-02-11",5.9536,6.0224,5.8849,6.0014,722900.0],["2010-02-12",5.9357,6.0582,5.9148,6.0522,717300.0],["2010-02-16",6.1007,6.1826,6.0795,6.1765,529800.0],["2010-02-17",6.1856,6.2311,6.1735,6.2281,467700.0],["2010-02-18",6.222,6.313,6.1674,6.3069,446900.0],["2010-02-19",6.3039,6.3676,6.2766,6.3191,519700.0],["2010-02-22",6.3251,6.3676,6.2584,6.3403,506500.0],["2010-02-23",6.3403,6.3494,6.1887,6.1917,593600.0],["2010-02-24",6.2099,6.3191,6.2008,6.2705,419600.0],["2010-02-25",6.216,6.2766,6.1644,6.2675,551300.0],["2010-02-26",6.2554,6.404,6.222,6.3342,626600.0],["2010-03-01",6.3827,6.407,6.3342,6.3797,466400.0],["2010-03-02",6.3888,6.404,6.316,6.3949,495300.0],["2010-03-03",6.3918,6.4161,6.3403,6.3524,399500.0],["2010-03-04",6.3888,6.4343,6.3342,6.4343,429600.0],["2010-03-05",6.4585,6.5829,6.4131,6.5768,608800.0],["2010-03-08",6.5586,6.7072,6.5495,6.689,360500.0],["2010-03-09",6.6738,6.8679,6.6435,6.7436,654000.0],["2010-03-10",6.7466,6.8497,6.686,6.8467,587100.0],["2010-03-11",6.8042,6.8952,6.7769,6.8921,518500.0],["2010-03-12",6.9194,7.0134,6.8648,6.9892,462800.0],["2010-03-15",6.8254,6.971,6.8254,6.9437,743400.0],["2010-03-16",6.9437,7.2105,6.9255,7.1923,546500.0],["2010-03-17",7.2317,7.2712,7.162,7.253,804300.0],["2010-03-18",7.256,7.2712,7.1832,7.2439,660700.0],["2010-03-19",7.256,7.2985,7.1287,7.256,1009100.0],["2010-03-22",7.1711,7.3925,7.1438,7.3925,666900.0],["2010-03-23",7.2924,7.3652,7.2257,7.2833,936900.0],["2010-03-24",7.2499,7.3985,7.2499,7.3166,612700.0],["2010-03-25",7.3561,7.4501,7.2924,7.3015,679200.0],["2010-03-26",7.3136,7.4137,7.2439,7.259,594700.0],["2010-03-29",7.2651,7.2651,7.1711,7.2166,380400.0],["2010-03-30",7.1893,7.2439,7.1468,7.1681,309700.0],["2010-03-31",7.1529,7.1954,7.0619,7.0619,454200.0],["2010-04-01",7.1287,7.1377,7.0195,7.071,440600.0],["2010-04-05",7.1256,7.2287,7.0801,7.2287,517700.0],["2010-04-06",7.1863,7.3045,7.162,7.2863,613100.0],["2010-04-07",7.2863,7.2954,7.1802,7.2075,358200.0],["2010-04-08",7.1954,7.2317,7.1529,7.1772,372700.0],["2010-04-09",7.2348,7.3106,7.1256,7.3045,492000.0],["2010-04-12",7.2803,7.3257,7.2499,7.2651,627600.0],["2010-04-13",7.2196,7.3561,7.1529,7.3379,564800.0],["2010-04-14",7.3925,7.4137,7.253,7.2894,475100.0],["2010-04-15",7.2772,7.2772,7.0801,7.0801,405100.0],["2010-04-16",7.0771,7.0953,6.88,6.8982,728400.0],["2010-04-19",6.88,7.0195,6.8376,7.0195,686800.0],["2010-04-20",6.977,7.0589,6.9134,7.0407,425200.0],["2010-04-21",7.0286,7.1377,7.0225,7.1074,438000.0],["2010-04-22",7.0347,7.1802,6.9952,7.1681,407400.0],["2010-04-23",7.1347,7.2105,7.1044,7.1984,464100.0],["2010-04-26",7.1499,7.2863,7.1499,7.2803,1036400.0],["2010-04-27",7.2317,7.3348,7.2257,7.2833,1417600.0],["2010-04-28",7.3257,7.4106,7.2894,7.3712,1312200.0],["2010-04-29",7.4501,7.5501,7.4319,7.5471,662200.0],["2010-04-30",7.5289,7.5592,7.3197,7.3197,615400.0],["2010-05-03",7.3409,7.5804,7.3379,7.5562,638900.0],["2010-05-04",7.4228,7.4652,7.2499,7.3166,823100.0],["2010-05-05",7.2742,7.3076,7.162,7.1832,502400.0],["2010-05-06",7.1378,7.1984,6.404,6.9467,1043600.0],["2010-05-07",6.9376,7.071,6.6708,6.8012,943300.0],["2010-05-10",7.1438,7.3591,7.1074,7.3561,634700.0],["2010-05-11",7.2226,7.4561,7.1681,7.3773,651900.0],["2010-05-12",7.3985,7.635,7.3864,7.632,708000.0],["2010-05-13",7.5956,7.6532,7.5441,7.6138,741600.0],["2010-05-14",7.5441,7.5532,7.3167,7.4016,583500.0],["2010-05-17",7.4106,7.5441,7.1772,7.3803,688600.0],["2010-05-18",7.3404,7.4356,6.9567,6.9904,985900.0],["2010-05-19",6.9475,7.0979,6.8523,6.9229,586600.0],["2010-05-20",6.7602,6.8584,6.5391,6.5422,996700.0],["2010-05-21",6.447,6.7602,6.4102,6.751,1022300.0],["2010-05-24",6.7418,6.8001,6.5821,6.5883,428000.0],["2010-05-25",6.4071,6.7264,6.3519,6.7049,484400.0],["2010-05-26",6.7817,6.8768,6.6282,6.6896,524000.0],["2010-05-27",6.8646,7.1102,6.7571,7.0979,657500.0],["2010-05-28",7.0795,7.1531,6.9659,7.0396,817500.0],["2010-06-01",6.9782,6.9996,6.8062,6.8124,605000.0],["2010-06-02",6.8339,6.929,6.7233,6.926,664900.0],["2010-06-03",6.9567,6.9812,6.8247,6.8861,465900.0],["2010-06-04",6.6926,6.7755,6.4317,6.447,750700.0],["2010-06-07",6.4624,6.6128,6.4102,6.4194,444500.0],["2010-06-08",6.4655,6.6036,6.2843,6.5975,643500.0],["2010-06-09",6.6711,6.7141,6.4562,6.4869,462100.0],["2010-06-10",6.6251,6.708,6.5269,6.6988,535100.0],["2010-06-11",6.5975,6.8216,6.5791,6.8185,341900.0],["2010-06-14",6.8953,6.9474,6.8277,6.9045,546600.0],["2010-06-15",6.9045,7.0887,6.9045,7.0703,465100.0],["2010-06-16",6.9812,7.104,6.9689,7.0089,556300.0],["2010-06-17",7.0518,7.0764,6.9382,7.0273,290000.0],["2010-06-18",6.9996,7.0303,6.9045,6.9505,574400.0],["2010-06-21",7.0426,7.0426,6.8431,6.8768,307000.0],["2010-06-22",6.8983,6.9444,6.7049,6.7203,431000.0],["2010-06-23",6.7172,6.9198,6.6466,6.8216,517400.0],["2010-06-24",6.7847,6.9352,6.7602,6.8369,538700.0],["2010-06-25",6.8891,7.0549,6.8124,6.9966,720100.0],["2010-06-28",7.0273,7.0887,6.9536,7.0211,486400.0],["2010-06-29",6.8953,6.9812,6.7755,6.8246,565100.0],["2010-06-30",6.8431,6.9413,6.7049,6.7448,621500.0],["2010-07-01",6.754,6.8185,6.5576,6.7755,447800.0],["2010-07-02",6.8093,6.9137,6.7356,6.8185,659000.0],["2010-07-06",6.883,6.9751,6.6067,6.6865,760200.0],["2010-07-07",6.7111,6.9597,6.6865,6.9413,677100.0],["2010-07-08",7.0211,7.0764,6.8093,6.9352,406000.0],["2010-07-09",6.9198,7.015,6.883,7.015,267500.0],["2010-07-12",6.9996,7.0181,6.8707,6.9659,273900.0],["2010-07-13",7.061,7.1102,6.9229,7.0979,797700.0],["2010-07-14",7.0457,7.1071,6.9843,7.0426,334300.0],["2010-07-15",7.0396,7.0396,6.8738,6.9904,351600.0],["2010-07-16",6.9321,6.9352,6.7633,6.8001,635200.0],["2010-07-19",6.8093,6.8891,6.7018,6.8768,401900.0],["2010-07-20",6.7663,6.9996,6.7295,6.9904,405000.0],["2010-07-21",7.0334,7.0334,6.7725,6.8093,467400.0],["2010-07-22",6.9106,7.0948,6.8461,7.0672,629000.0],["2010-07-23",7.0303,7.1224,6.9352,7.1102,511600.0],["2010-07-26",7.1531,7.236,7.0703,7.2299,571400.0],["2010-07-27",7.2913,7.3527,7.2483,7.3159,432900.0],["2010-07-28",7.3066,7.365,7.1838,7.2545,438100.0],["2010-07-29",7.3128,7.3496,7.1132,7.19,462600.0],["2010-07-30",7.0795,7.2514,7.0795,7.2053,357600.0],["2010-08-02",7.3404,7.4294,7.3066,7.4202,430700.0],["2010-08-03",7.3619,7.497,7.2974,7.3865,368900.0],["2010-08-04",7.411,7.5799,7.3957,7.5308,479700.0],["2010-08-05",7.4724,7.5645,7.368,7.368,473500.0],["2010-08-06",7.2698,7.3558,7.19,7.3128,335200.0],["2010-08-09",7.3773,7.4448,7.3189,7.3926,333800.0],["2010-08-10",7.3189,7.4601,7.2452,7.3926,511900.0],["2010-08-11",7.2514,7.3281,7.147,7.279,642900.0],["2010-08-12",7.1624,7.3251,7.1347,7.2575,376600.0],["2010-08-13",7.2452,7.2667,7.1716,7.2053,369000.0],["2010-08-16",7.1562,7.2759,7.101,7.1992,405900.0],["2010-08-17",7.2832,7.2832,7.1899,7.2365,609800.0],["2010-08-18",7.2458,7.2769,7.1992,7.2334,456900.0],["2010-08-19",7.1868,7.1961,6.9815,7.0002,434800.0],["2010-08-20",6.9473,7.0406,6.9255,7.0282,408700.0],["2010-08-23",7.0561,7.081,6.9722,6.9784,331000.0],["2010-08-24",6.882,7.0468,6.8322,6.9939,372400.0],["2010-08-25",6.9535,7.2147,6.9007,7.193,548100.0],["2010-08-26",7.2054,7.2738,7.1743,7.2427,697100.0],["2010-08-27",7.2925,7.364,7.1525,7.364,628900.0],["2010-08-30",7.3298,7.3951,7.2552,7.2583,370600.0],["2010-08-31",7.2303,7.3422,7.193,7.28,476600.0],["2010-09-01",7.3827,7.4449,7.2987,7.4386,611100.0],["2010-09-02",7.4511,7.4697,7.3827,7.4697,603500.0],["2010-09-03",7.5413,7.619,7.4915,7.5662,682400.0],["2010-09-07",7.5039,7.5413,7.4231,7.4324,351400.0],["2010-09-08",7.4449,7.504,7.4293,7.4542,387100.0],["2010-09-09",7.5506,7.5537,7.3329,7.3578,521200.0],["2010-09-10",7.364,7.4169,7.3298,7.336,526600.0],["2010-09-13",7.3982,7.4666,7.3702,7.4013,485700.0],["2010-09-14",7.3858,7.3951,7.3205,7.3267,477100.0],["2010-09-15",7.2987,7.4013,7.2147,7.3454,516000.0],["2010-09-16",7.3236,7.3485,7.2178,7.2489,538600.0],["2010-09-17",7.2863,7.2863,7.1743,7.2116,744100.0],["2010-09-20",7.2241,7.4044,7.2054,7.3609,776900.0],["2010-09-21",7.3454,7.3454,7.221,7.2427,607900.0],["2010-09-22",7.2303,7.2738,7.1059,7.1401,569900.0],["2010-09-23",7.0841,7.1557,7.0002,7.0157,388400.0],["2010-09-24",7.0997,7.2583,7.0997,7.2552,390200.0],["2010-09-27",7.249,7.249,7.109,7.1401,415300.0],["2010-09-28",7.1401,7.2179,7.0188,7.2116,558900.0],["2010-09-29",7.1743,7.2365,7.1588,7.2334,497800.0],["2010-09-30",7.2707,7.3454,7.1619,7.2738,568000.0],["2010-10-01",7.3236,7.3329,7.1836,7.2956,422200.0],["2010-10-04",7.2396,7.3111,7.2116,7.2894,484200.0],["2010-10-05",7.3547,7.4138,7.2645,7.4044,421100.0],["2010-10-06",7.3733,7.42,7.3454,7.3796,428400.0],["2010-10-07",7.4293,7.4946,7.3671,7.4107,353500.0],["2010-10-08",7.4324,7.448,7.3671,7.4262,219200.0],["2010-10-11",7.42,7.4542,7.4044,7.4169,316100.0],["2010-10-12",7.4138,7.4231,7.2894,7.3267,496900.0],["2010-10-13",7.3485,7.4169,7.3018,7.3796,516800.0],["2010-10-14",7.3671,7.4231,7.336,7.42,360600.0],["2010-10-15",7.4449,7.5008,7.3982,7.4107,335700.0],["2010-10-18",7.4138,7.4946,7.4138,7.4946,307300.0],["2010-10-19",7.4075,7.5226,7.392,7.4293,380600.0],["2010-10-20",7.4697,7.5879,7.448,7.5475,417100.0],["2010-10-21",7.5755,7.5972,7.4355,7.4822,357400.0],["2010-10-22",7.4822,7.5413,7.4107,7.4386,172500.0],["2010-10-25",7.4791,7.5226,7.4355,7.4511,195500.0],["2010-10-26",7.3982,7.448,7.3267,7.4231,215100.0],["2010-10-27",7.3796,7.42,7.2987,7.392,368300.0],["2010-10-28",7.4262,7.4729,7.3516,7.3858,243600.0],["2010-10-29",7.364,7.5413,7.3516,7.5071,440200.0],["2010-11-01",7.5382,7.5599,7.3733,7.4293,300600.0],["2010-11-02",7.4884,7.5475,7.4511,7.5164,273800.0],["2010-11-03",7.5288,7.5382,7.4044,7.476,179700.0],["2010-11-04",7.5537,7.6968,7.5319,7.6968,357600.0],["2010-11-05",7.6999,7.7745,7.6657,7.7558,261400.0],["2010-11-08",7.7185,7.7403,7.5599,7.5972,512600.0],["2010-11-09",7.6159,7.6221,7.2147,7.2894,763200.0],["2010-11-10",7.2738,7.3174,7.0841,7.1339,608100.0],["2010-11-11",7.0344,7.1525,6.9815,7.0033,494700.0],["2010-11-12",6.9535,7.0499,6.7856,6.8447,821400.0],["2010-11-15",6.8509,6.9255,6.6799,6.6892,880800.0],["2010-11-16",6.6892,6.6955,6.4432,6.4968,741000.0],["2010-11-17",6.5252,6.5946,6.5094,6.5441,493700.0],["2010-11-18",6.6072,6.6198,6.4905,6.5189,344200.0],["2010-11-19",6.4968,6.5346,6.4337,6.5315,454900.0],["2010-11-22",6.4968,6.5567,6.4747,6.522,405200.0],["2010-11-23",6.4495,6.4779,6.3959,6.4243,384300.0],["2010-11-24",6.4842,6.6009,6.481,6.582,545500.0],["2010-11-26",6.5252,6.5662,6.5126,6.541,87000.0],["2010-11-29",6.5063,6.5851,6.4495,6.582,319000.0],["2010-11-30",6.5063,6.5536,6.4747,6.5094,377400.0],["2010-12-01",6.5914,6.6103,6.4085,6.4463,557000.0],["2010-12-02",6.4432,6.5157,6.418,6.5094,556300.0],["2010-12-03",6.4779,6.5662,6.4495,6.5473,292600.0],["2010-12-06",6.522,6.5346,6.4369,6.4779,264800.0],["2010-12-07",6.6167,6.7144,6.5315,6.5567,627700.0],["2010-12-08",6.5599,6.5914,6.4779,6.5,791000.0],["2010-12-09",6.5378,6.5599,6.4117,6.418,330400.0],["2010-12-10",6.4274,6.5094,6.4116,6.4905,311600.0],["2010-12-13",6.5031,6.5315,6.4747,6.5126,327000.0],["2010-12-14",6.522,6.5536,6.4053,6.4274,594800.0],["2010-12-15",6.4274,6.4558,6.3297,6.336,477500.0],["2010-12-16",6.3423,6.4085,6.3265,6.3833,322600.0],["2010-12-17",6.3959,6.4337,6.3707,6.4274,1215800.0],["2010-12-20",6.4274,6.5031,6.4274,6.4779,657900.0],["2010-12-21",6.5094,6.5851,6.4905,6.5851,972300.0],["2010-12-22",6.604,6.6829,6.582,6.6608,571000.0],["2010-12-23",6.6545,6.6734,6.6261,6.6513,278700.0],["2010-12-27",6.6419,6.7523,6.6324,6.7523,339800.0],["2010-12-28",6.7712,6.8059,6.7018,6.7901,257400.0],["2010-12-29",6.7933,6.8153,6.7239,6.7365,206100.0],["2010-12-30",6.727,6.8153,6.705,6.7901,233700.0],["2010-12-31",6.7712,6.8059,6.6766,6.6766,285800.0],["2011-01-03",6.7207,6.8532,6.7081,6.8469,608700.0],["2011-01-04",6.8721,6.8721,6.6986,6.7428,756700.0],["2011-01-05",6.7144,6.7523,6.6545,6.7302,377200.0],["2011-01-06",6.7207,6.7333,6.6576,6.6734,293700.0],["2011-01-07",6.6703,6.7081,6.563,6.6324,261300.0],["2011-01-10",6.604,6.6135,6.522,6.5599,721000.0],["2011-01-11",6.5756,6.5788,6.4747,6.5283,427000.0],["2011-01-12",6.5851,6.5851,6.4716,6.5189,327600.0],["2011-01-13",6.522,6.5441,6.4716,6.522,372900.0],["2011-01-14",6.5504,6.5599,6.4968,6.5536,406600.0],["2011-01-18",6.5189,6.5851,6.4716,6.5851,375500.0],["2011-01-19",6.5599,6.5788,6.4495,6.4873,483600.0],["2011-01-20",6.4653,6.5441,6.4653,6.4653,369700.0],["2011-01-21",6.4621,6.4968,6.3833,6.4053,569400.0],["2011-01-24",6.4274,6.4684,6.3864,6.4432,431400.0],["2011-01-25",6.4022,6.5693,6.3864,6.5693,431800.0],["2011-01-26",6.5725,6.664,6.5567,6.623,643400.0],["2011-01-27",6.6513,6.7176,6.6135,6.6892,602900.0],["2011-01-28",6.686,6.686,6.3864,6.5693,770800.0],["2011-01-31",6.5946,6.623,6.5788,6.623,721300.0],["2011-02-01",6.645,6.6545,6.5504,6.623,570700.0],["2011-02-02",6.6103,6.7176,6.5977,6.6703,313200.0],["2011-02-03",6.6703,6.7207,6.6576,6.7144,299700.0],["2011-02-04",6.7239,6.7239,6.6261,6.6766,555500.0],["2011-02-07",6.6766,6.8059,6.6766,6.8027,424900.0],["2011-02-08",6.7964,6.8816,6.7743,6.8816,362300.0],["2011-02-09",6.8469,6.9415,6.828,6.9352,451700.0],["2011-02-10",6.8942,6.973,6.8879,6.9257,433000.0],["2011-02-11",6.9131,6.9636,6.8563,6.9541,324900.0],["2011-02-14",6.9604,6.9983,6.9068,6.9478,273800.0],["2011-02-15",6.951,6.9702,6.8966,6.9222,403000.0],["2011-02-16",6.9606,7.0565,6.9574,7.0309,351600.0],["2011-02-17",7.0085,7.0565,6.983,7.0085,348900.0],["2011-02-18",7.0309,7.162,6.951,7.1364,490600.0],["2011-02-22",7.0693,7.13,7.0341,7.0661,452400.0],["2011-02-23",6.8679,7.1492,6.6568,7.0245,569400.0],["2011-02-24",7.0213,7.0213,6.8711,6.9094,422400.0],["2011-02-25",6.967,7.1013,6.967,7.1013,455400.0],["2011-02-28",7.194,7.5841,7.1812,7.4498,2071200.0],["2011-03-01",7.4722,7.5393,7.2068,7.2196,1032000.0],["2011-03-02",7.178,7.1876,7.0757,7.1268,898600.0],["2011-03-03",7.2132,7.2867,7.1716,7.2707,881100.0],["2011-03-04",7.2867,7.3698,7.2771,7.3411,939200.0],["2011-03-07",7.3379,7.3826,7.2995,7.3283,634300.0],["2011-03-08",7.3219,7.5265,7.3027,7.5105,839400.0],["2011-03-09",7.4722,7.5873,7.4594,7.5553,720100.0],["2011-03-10",7.4498,7.5073,7.4178,7.437,429400.0],["2011-03-11",7.389,7.5105,7.389,7.4242,482800.0],["2011-03-14",7.3698,7.4146,7.3283,7.3666,442200.0],["2011-03-15",7.194,7.3666,7.146,7.2931,910700.0],["2011-03-16",7.2931,7.2931,7.1556,7.1812,949100.0],["2011-03-17",7.2739,7.2739,7.0725,7.1205,702600.0],["2011-03-18",7.1492,7.1812,7.0789,7.1077,1383200.0],["2011-03-21",7.1908,7.1908,7.0885,7.1013,898000.0],["2011-03-22",7.0981,7.13,7.0277,7.0501,632600.0],["2011-03-23",7.0373,7.0661,6.9606,7.0373,799100.0],["2011-03-24",7.0661,7.0757,7.0085,7.0501,582100.0],["2011-03-25",7.0597,7.1109,7.0533,7.0789,809500.0],["2011-03-28",7.1013,7.1876,7.0981,7.1684,680000.0],["2011-03-29",7.1492,7.1844,7.0981,7.1812,715100.0],["2011-03-30",7.2164,7.2899,7.1652,7.2068,855000.0],["2011-03-31",7.21,7.2739,7.2004,7.2579,544800.0],["2011-04-01",7.3091,7.3091,7.2419,7.2739,750800.0],["2011-04-04",7.2611,7.2899,7.2388,7.2739,529200.0],["2011-04-05",7.2579,7.2931,7.2579,7.2931,437800.0],["2011-04-06",7.3155,7.3411,7.2803,7.3219,434400.0],["2011-04-07",7.3219,7.3539,7.2899,7.3091,682700.0],["2011-04-08",7.3411,7.3443,7.2388,7.2515,320600.0],["2011-04-11",7.2451,7.3155,7.1716,7.2004,257100.0],["2011-04-12",7.1876,7.2643,7.1876,7.2164,435500.0],["2011-04-13",7.2483,7.2643,7.1652,7.1844,565500.0],["2011-04-14",7.162,7.2963,7.1588,7.2963,623500.0],["2011-04-15",7.2835,7.405,7.2675,7.3922,845800.0],["2011-04-18",7.3123,7.405,7.2995,7.3698,571000.0],["2011-04-19",7.3954,7.4658,7.3954,7.4402,380800.0],["2011-04-20",7.5233,7.5233,7.405,7.469,567800.0],["2011-04-21",7.4945,7.4945,7.3443,7.3858,668400.0],["2011-04-25",7.3539,7.3858,7.3251,7.3539,556200.0],["2011-04-26",7.3698,7.421,7.3411,7.3858,655500.0],["2011-04-27",7.3858,7.4178,7.3571,7.3858,502600.0],["2011-04-28",7.3858,7.4178,7.3666,7.4018,657000.0],["2011-04-29",7.4018,7.4018,7.2483,7.3027,541000.0],["2011-05-02",7.3443,7.3986,7.2515,7.2931,504200.0],["2011-05-03",7.2963,7.3347,7.1972,7.2515,381200.0],["2011-05-04",7.2547,7.373,7.2356,7.3187,467900.0],["2011-05-05",7.2867,7.3187,7.2068,7.2388,510200.0],["2011-05-06",7.2931,7.2931,7.1844,7.194,546800.0],["2011-05-09",7.1588,7.2068,7.0885,7.1716,554900.0],["2011-05-10",7.2931,7.3539,7.0629,7.0885,752700.0],["2011-05-11",7.0917,7.1268,7.0597,7.0949,835900.0],["2011-05-12",7.0597,7.0981,7.0309,7.0981,988000.0],["2011-05-13",7.0725,7.1013,6.951,6.9734,875500.0],["2011-05-16",6.9094,6.9638,6.903,6.9478,1113700.0],["2011-05-17",6.964,6.964,6.8959,6.9219,788100.0],["2011-05-18",6.9381,6.9705,6.8408,6.9219,1202200.0],["2011-05-19",6.9608,6.964,6.87,6.8959,440800.0],["2011-05-20",6.8667,6.9446,6.8667,6.9348,637300.0],["2011-05-23",6.8635,6.9089,6.8246,6.857,451100.0],["2011-05-24",6.857,6.9705,6.857,6.9413,437200.0],["2011-05-25",6.9413,7.0256,6.8862,7.0062,389400.0],["2011-05-26",6.9997,7.084,6.9608,7.0742,391100.0],["2011-05-27",7.084,7.1131,7.071,7.1002,353800.0],["2011-05-31",7.1456,7.1747,7.084,7.1391,1187600.0],["2011-06-01",7.1196,7.1585,6.8992,6.9024,672900.0],["2011-06-02",6.9219,6.9575,6.8116,6.8376,384800.0],["2011-06-03",6.7824,6.87,6.7468,6.8343,452400.0],["2011-06-06",6.8311,6.8473,6.776,6.8019,429100.0],["2011-06-07",6.8214,6.8473,6.7987,6.8019,427600.0],["2011-06-08",6.8051,6.9219,6.7889,6.857,585600.0],["2011-06-09",6.87,6.87,6.7371,6.7565,472400.0],["2011-06-10",6.7208,6.7435,6.5587,6.5814,724700.0],["2011-06-13",6.6074,6.6625,6.5425,6.5685,693000.0],["2011-06-14",6.6236,6.6593,6.5814,6.6074,519700.0],["2011-06-15",6.5523,6.5944,6.4582,6.4939,976900.0],["2011-06-16",6.5069,6.6171,6.5069,6.6106,883700.0],["2011-06-17",6.6333,6.6884,6.5587,6.6625,1333900.0],["2011-06-20",6.656,6.8311,6.6463,6.8149,643300.0],["2011-06-21",6.8538,6.9251,6.7987,6.9219,1085000.0],["2011-06-22",6.9056,6.9608,6.8343,6.8376,673700.0],["2011-06-23",6.7727,6.7727,6.6074,6.6463,569800.0],["2011-06-24",6.6528,6.7046,6.6106,6.6366,754100.0],["2011-06-27",6.6333,6.6949,6.5944,6.6203,295400.0],["2011-06-28",6.6171,6.6203,6.5328,6.6203,328000.0],["2011-06-29",6.6398,6.669,6.5977,6.6366,389300.0],["2011-06-30",6.6528,6.7014,6.6139,6.6884,549200.0],["2011-07-01",6.7046,6.7338,6.6755,6.7111,498400.0],["2011-07-05",6.7241,6.8408,6.7241,6.8214,721100.0],["2011-07-06",6.8019,6.8538,6.7889,6.8246,457000.0],["2011-07-07",6.8732,6.9024,6.8473,6.883,439900.0],["2011-07-08",6.8149,6.8959,6.8051,6.8927,276100.0],["2011-07-11",6.8214,6.8505,6.6949,6.7144,917300.0],["2011-07-12",6.6884,6.7889,6.6884,6.6982,461400.0],["2011-07-13",6.7273,6.7533,6.5976,6.6009,407900.0],["2011-07-14",6.6139,6.6139,6.5458,6.549,539600.0],["2011-07-15",6.5587,6.5847,6.5263,6.575,425800.0],["2011-07-18",6.5523,6.5814,6.4777,6.5361,408100.0],["2011-07-19",6.5847,6.6268,6.5393,6.6139,548300.0],["2011-07-20",6.6268,6.6398,6.5912,6.5977,471200.0],["2011-07-21",6.6333,6.6722,6.5977,6.6268,722500.0],["2011-07-22",6.6333,6.6398,6.6106,6.6268,374700.0],["2011-07-25",6.5847,6.6139,6.5523,6.5587,295200.0],["2011-07-26",6.5523,6.5976,6.5198,6.549,270400.0],["2011-07-27",6.5231,6.5458,6.3999,6.4031,717400.0],["2011-07-28",6.3999,6.4485,6.3383,6.3545,347600.0],["2011-07-29",6.2994,6.3772,6.267,6.3545,431100.0],["2011-08-01",6.2637,6.3026,6.0854,6.1405,1393300.0],["2011-08-02",6.0886,6.0919,5.8941,5.9038,1148200.0],["2011-08-03",5.9201,5.9817,5.7806,5.9427,864400.0],["2011-08-04",5.8747,5.9363,5.758,5.7644,1090600.0],["2011-08-05",5.8196,5.8196,5.5829,5.6769,1476100.0],["2011-08-08",5.3657,5.5764,4.9539,5.1225,1568100.0],["2011-08-09",4.5876,5.1063,4.4838,5.1063,2076400.0],["2011-08-10",4.8858,5.2133,4.8502,4.915,2099900.0],["2011-08-11",4.9572,5.2036,4.8826,5.1322,2259100.0],["2011-08-12",5.2295,5.2781,5.116,5.2198,1218500.0],["2011-08-15",5.2781,5.5342,5.2781,5.4597,2062800.0],["2011-08-16",5.4366,5.6016,5.288,5.496,1718000.0],["2011-08-17",5.5389,5.5983,5.4993,5.5488,1819600.0],["2011-08-18",5.3772,5.5158,5.2616,5.3045,1627400.0],["2011-08-19",5.2187,5.3904,5.1164,5.2847,1239800.0],["2011-08-22",5.3871,5.4234,5.2154,5.354,1572700.0],["2011-08-23",5.3673,5.4267,5.2913,5.4036,2133400.0],["2011-08-24",5.4102,5.4663,5.3706,5.4069,2248000.0],["2011-08-25",5.4564,5.4927,5.3111,5.3805,941600.0],["2011-08-26",5.3507,5.4333,5.2517,5.4234,1135300.0],["2011-08-29",5.4762,5.6973,5.4762,5.6874,1064300.0],["2011-08-30",5.6577,5.8063,5.5851,5.7832,939800.0],["2011-08-31",5.8261,5.9053,5.77,5.7733,2142300.0],["2011-09-01",5.7898,5.8096,5.6049,5.6313,1032800.0],["2011-09-02",5.5323,5.6577,5.5323,5.5521,833400.0],["2011-09-06",5.4069,5.5917,5.4003,5.5587,1050100.0],["2011-09-07",5.6214,5.7832,5.5752,5.7832,1065300.0],["2011-09-08",5.7832,5.8459,5.6808,5.6973,626300.0],["2011-09-09",5.6115,5.661,5.4597,5.5092,1129600.0],["2011-09-12",5.4399,5.5389,5.4036,5.5323,685500.0],["2011-09-13",5.5323,5.6247,5.4927,5.6016,901900.0],["2011-09-14",5.6379,5.7204,5.5356,5.6676,893800.0],["2011-09-15",5.7271,5.7964,5.6511,5.7733,1092000.0],["2011-09-16",5.803,5.8525,5.7337,5.8327,1461100.0],["2011-09-19",5.7403,5.8789,5.7105,5.8129,1084100.0],["2011-09-20",5.8228,5.9746,5.7799,5.8789,920000.0],["2011-09-21",5.8888,5.902,5.6973,5.7105,1426600.0],["2011-09-22",5.5059,5.7006,5.4531,5.5719,1402800.0],["2011-09-23",5.5587,5.6115,5.4696,5.5818,1054100.0],["2011-09-26",5.6445,5.737,5.5587,5.727,938900.0],["2011-09-27",5.8327,5.935,5.7337,5.8162,931200.0],["2011-09-28",5.8228,5.8426,5.5884,5.595,694100.0],["2011-09-29",5.6808,5.7105,5.5785,5.7006,689000.0],["2011-09-30",5.6016,5.694,5.5554,5.562,797000.0],["2011-10-03",5.5158,5.6412,5.3309,5.3375,1175300.0],["2011-10-04",5.2979,5.8195,5.2946,5.8129,1406400.0],["2011-10-05",5.8096,5.8228,5.4861,5.6841,1058600.0],["2011-10-06",5.6445,5.7138,5.5653,5.6907,1015100.0],["2011-10-07",5.7138,5.7138,5.4465,5.4531,708300.0],["2011-10-10",5.5356,5.7502,5.5092,5.7469,997000.0],["2011-10-11",5.7105,5.7799,5.6709,5.727,724300.0],["2011-10-12",5.7733,5.9086,5.7171,5.8558,847300.0],["2011-10-13",5.7997,5.836,5.7138,5.7535,861300.0],["2011-10-14",5.8195,5.9251,5.7733,5.8855,705900.0],["2011-10-17",5.8327,5.8327,5.5983,5.6181,980700.0],["2011-10-18",5.6115,5.8624,5.6115,5.8261,1452400.0],["2011-10-19",5.8393,5.8789,5.7469,5.7964,1192700.0],["2011-10-20",5.8096,5.8393,5.661,5.836,834800.0],["2011-10-21",5.935,5.9977,5.8756,5.9977,1121500.0],["2011-10-24",5.9746,6.2354,5.9383,6.2288,711300.0],["2011-10-25",6.1892,6.1892,6.001,6.0142,752600.0],["2011-10-26",6.0968,6.0968,5.9779,6.0505,711500.0],["2011-10-27",6.2651,6.3179,6.1826,6.2849,1629200.0],["2011-10-28",6.2552,6.3575,6.2552,6.3311,859300.0],["2011-10-31",6.2519,6.3245,6.2057,6.2354,796100.0],["2011-11-01",6.3707,6.4004,5.8954,5.9086,1564800.0],["2011-11-02",6.0604,6.11,5.9548,6.1033,1074000.0],["2011-11-03",6.1463,6.2222,6.0142,6.1991,984700.0],["2011-11-04",6.1133,6.1661,6.0208,6.1265,798100.0],["2011-11-07",6.1331,6.1859,5.9944,6.034,375700.0],["2011-11-08",6.0604,6.1067,5.968,6.0934,952000.0],["2011-11-09",5.9449,6.001,5.8228,5.8393,1052400.0],["2011-11-10",5.9317,5.9449,5.6973,5.7204,1264600.0],["2011-11-11",5.7733,5.8954,5.7403,5.8855,877300.0],["2011-11-14",5.8624,5.8624,5.6841,5.7072,1057900.0],["2011-11-15",5.6938,5.8752,5.6871,5.8181,748000.0],["2011-11-16",5.7744,5.9054,5.7442,5.7946,590400.0],["2011-11-17",5.8114,5.8819,5.6972,5.7274,557600.0],["2011-11-18",5.7308,5.8248,5.6938,5.8181,497900.0],["2011-11-21",5.7308,5.7442,5.5762,5.6031,626300.0],["2011-11-22",5.6132,5.6602,5.5494,5.6132,711500.0],["2011-11-23",5.5594,5.593,5.4855,5.4956,477700.0],["2011-11-25",5.4788,5.6199,5.462,5.4721,214200.0],["2011-11-28",5.63,5.6972,5.5762,5.6871,654000.0],["2011-11-29",5.6871,5.7005,5.6333,5.6569,448500.0],["2011-11-30",5.855,5.9189,5.808,5.9189,1349200.0],["2011-12-01",5.9088,5.9122,5.8282,5.855,339900.0],["2011-12-02",5.8987,6.0096,5.8987,5.9323,612500.0],["2011-12-05",6.0029,6.023,5.8853,5.9525,421600.0],["2011-12-06",5.9424,6.0902,5.9289,6.0532,689300.0],["2011-12-07",6.0331,6.0768,5.9592,6.0667,692600.0],["2011-12-08",6.0532,6.0532,5.8618,5.8786,695600.0],["2011-12-09",5.9054,5.976,5.8685,5.9491,679400.0],["2011-12-12",5.8685,5.8886,5.7744,5.8114,612500.0],["2011-12-13",5.8483,5.9088,5.7207,5.7476,569900.0],["2011-12-14",5.7072,5.8786,5.7072,5.8282,617000.0],["2011-12-15",5.9088,5.9961,5.8685,5.9726,635500.0],["2011-12-16",6.0264,6.1137,5.9289,5.9861,976400.0],["2011-12-19",6.023,6.0297,5.8987,5.8987,480900.0],["2011-12-20",5.9928,6.1003,5.9827,6.0868,636500.0],["2011-12-21",6.0667,6.1943,6.0465,6.1675,381000.0],["2011-12-22",6.1876,6.2749,6.1876,6.201,341400.0],["2011-12-23",6.2346,6.2817,6.1876,6.2481,189300.0],["2011-12-27",6.2313,6.453,6.2212,6.3791,517900.0],["2011-12-28",6.3925,6.3925,6.2817,6.2917,476100.0],["2011-12-29",6.2951,6.3253,6.2783,6.3052,384300.0],["2011-12-30",6.3018,6.3757,6.238,6.2447,415500.0],["2012-01-03",6.4026,6.4563,6.3421,6.406,874000.0],["2012-01-04",6.3925,6.4127,6.3119,6.3455,945800.0],["2012-01-05",6.3253,6.3858,6.3018,6.369,827200.0],["2012-01-06",6.3757,6.4026,6.3018,6.3253,404100.0],["2012-01-09",6.3253,6.3589,6.2212,6.2346,448000.0],["2012-01-10",6.3119,6.4429,6.2649,6.406,482500.0],["2012-01-11",6.3992,6.4563,6.3757,6.4463,311300.0],["2012-01-12",6.4429,6.4631,6.3556,6.3824,554900.0],["2012-01-13",6.3455,6.3892,6.3018,6.3556,305400.0],["2012-01-17",6.4026,6.4261,6.3522,6.3992,793400.0],["2012-01-18",6.3858,6.5336,6.3824,6.5336,508300.0],["2012-01-19",6.5269,6.5974,6.5168,6.5706,591800.0],["2012-01-20",6.5672,6.631,6.5336,6.631,929200.0],["2012-01-23",6.631,6.7016,6.6109,6.6982,563700.0],["2012-01-24",6.6411,6.8292,6.6344,6.8158,801800.0],["2012-01-25",6.7889,6.9367,6.7519,6.93,952400.0],["2012-01-26",6.9434,7.0912,6.9165,7.0408,952200.0],["2012-01-27",6.8863,7.0979,6.8863,7.0744,911200.0],["2012-01-30",7.0039,7.0812,6.977,7.0543,971600.0],["2012-01-31",7.061,7.0845,7.0106,7.0778,1137600.0],["2012-02-01",6.9837,7.1685,6.977,7.1584,1620700.0],["2012-02-02",7.1383,7.1786,7.0946,7.1282,519700.0],["2012-02-03",7.2054,7.2457,7.0912,7.1047,611500.0],["2012-02-06",7.0946,7.1685,7.0744,7.1551,502300.0],["2012-02-07",7.145,7.2256,7.1315,7.192,510800.0],["2012-02-08",7.1987,7.2491,7.1483,7.2155,593500.0],["2012-02-09",7.2189,7.2558,7.1248,7.1483,525900.0],["2012-02-10",7.0879,7.1349,6.977,6.9871,926800.0],["2012-02-13",7.0576,7.1013,6.9905,7.0072,1262500.0],["2012-02-14",7.0038,7.1163,6.9493,7.0925,521800.0],["2012-02-15",7.1231,7.1334,7.0277,7.0413,509800.0],["2012-02-16",7.0516,7.222,7.0481,7.1504,641300.0],["2012-02-17",7.1742,7.1981,7.1027,7.164,355300.0],["2012-02-21",7.147,7.147,7.0038,7.0175,639400.0],["2012-02-22",7.0209,7.0618,6.9323,7.0038,478700.0],["2012-02-23",6.9527,7.2015,6.9016,7.0993,549000.0],["2012-02-24",7.147,7.1708,7.055,7.0925,264200.0],["2012-02-27",7.0345,7.1163,6.9595,7.1095,436000.0],["2012-02-28",7.1436,7.1436,7.0345,7.0686,238300.0],["2012-02-29",7.1027,7.1606,7.0311,7.0447,688400.0],["2012-03-01",7.055,7.0925,7.0209,7.0652,548000.0],["2012-03-02",7.0618,7.0686,6.8982,6.9391,1003300.0],["2012-03-05",6.9391,7.0516,6.8777,7.0345,412700.0],["2012-03-06",6.9732,7.0481,6.9595,6.9902,629300.0],["2012-03-07",7.0175,7.0516,6.9391,6.9902,318900.0],["2012-03-08",7.0175,7.0516,6.9084,6.997,288800.0],["2012-03-09",6.9902,7.072,6.9698,7.0481,312400.0],["2012-03-12",7.0481,7.0754,7.0141,7.0584,296700.0],["2012-03-13",7.1163,7.2254,7.0925,7.2186,416600.0],["2012-03-14",7.2151,7.239,7.1197,7.147,553600.0],["2012-03-15",7.1231,7.1572,7.0618,7.1197,410000.0],["2012-03-16",7.1504,7.1674,7.0925,7.1572,480000.0],["2012-03-19",7.1538,7.3174,7.1265,7.2901,453400.0],["2012-03-20",7.256,7.4469,7.2322,7.4469,810400.0],["2012-03-21",7.4469,7.6753,7.4162,7.5048,1501500.0],["2012-03-22",7.4571,7.4571,7.331,7.3787,681900.0],["2012-03-23",7.3549,7.4094,7.3004,7.4094,528200.0],["2012-03-26",7.4912,7.498,7.389,7.3958,446400.0],["2012-03-27",7.4094,7.5083,7.4094,7.4537,438700.0],["2012-03-28",7.4469,7.4844,7.3924,7.4776,882300.0],["2012-03-29",7.4333,7.5151,7.4026,7.4742,725300.0],["2012-03-30",7.498,7.5832,7.4912,7.498,929000.0],["2012-04-02",7.498,7.5798,7.4469,7.5798,483700.0],["2012-04-03",7.5662,7.6105,7.4946,7.5355,397800.0],["2012-04-04",7.481,7.5117,7.3958,7.4469,485200.0],["2012-04-05",7.4162,7.4674,7.3719,7.4128,478200.0],["2012-04-09",7.3106,7.4537,7.2663,7.3787,902400.0],["2012-04-10",7.3753,7.4265,7.1231,7.147,1078900.0],["2012-04-11",7.2186,7.2424,7.1129,7.1436,1334300.0],["2012-04-12",7.1742,7.239,7.1368,7.2254,798800.0],["2012-04-13",7.1947,7.2424,7.1606,7.1742,623300.0],["2012-04-16",7.222,7.2765,7.1777,7.2117,813900.0],["2012-04-17",7.2629,7.3378,7.2151,7.2935,655300.0],["2012-04-18",7.2595,7.2663,7.1606,7.1742,902500.0],["2012-04-19",7.1947,7.2083,7.1265,7.1777,1020000.0],["2012-04-20",7.2629,7.2765,7.1981,7.256,515600.0],["2012-04-23",7.1708,7.1811,7.0822,7.1572,446800.0],["2012-04-24",7.1742,7.2322,7.1368,7.2186,777600.0],["2012-04-25",7.2833,7.3208,7.2458,7.2595,775600.0],["2012-04-26",7.2458,7.3515,7.2117,7.2935,726500.0],["2012-04-27",7.2969,7.3583,7.239,7.3378,726000.0],["2012-04-30",7.3276,7.3481,7.2424,7.3208,692800.0],["2012-05-01",7.3447,7.5151,7.3447,7.4162,532300.0],["2012-05-02",7.3924,7.4026,7.2424,7.3617,433800.0],["2012-05-03",7.3821,7.3992,7.3106,7.3242,561000.0],["2012-05-04",7.3004,7.3549,7.2731,7.3242,452200.0],["2012-05-07",7.3072,7.4605,7.2833,7.4196,364800.0],["2012-05-08",7.3787,7.5083,7.3787,7.498,1586400.0],["2012-05-09",7.4503,7.5594,7.4026,7.481,562900.0],["2012-05-10",7.5491,7.5594,7.4128,7.4196,384300.0],["2012-05-11",7.3549,7.481,7.3447,7.4605,529700.0],["2012-05-14",7.481,7.6616,7.4503,7.6344,1227400.0],["2012-05-15",7.6171,7.6689,7.4927,7.5514,878700.0],["2012-05-16",7.5549,7.5894,7.3995,7.4305,750000.0],["2012-05-17",7.434,7.4444,7.2544,7.2544,713100.0],["2012-05-18",7.2578,7.3269,7.1542,7.1749,565200.0],["2012-05-21",7.1749,7.3615,7.1542,7.3442,843000.0],["2012-05-22",7.3407,7.4513,7.3338,7.3891,652300.0],["2012-05-23",7.32,7.4582,7.2751,7.4582,521000.0],["2012-05-24",7.4478,7.4962,7.3407,7.4962,743100.0],["2012-05-25",7.4824,7.5445,7.4547,7.4789,549500.0],["2012-05-29",7.5134,7.6482,7.4996,7.6447,609900.0],["2012-05-30",7.5791,7.6033,7.4547,7.4962,916700.0],["2012-05-31",7.4962,7.624,7.3995,7.5584,594900.0],["2012-06-01",7.4305,7.6274,7.396,7.5998,1461600.0],["2012-06-04",7.5894,7.7,7.5031,7.5411,1176800.0],["2012-06-05",7.4962,7.738,7.4755,7.7069,909200.0],["2012-06-06",7.7553,7.7725,7.5825,7.6551,1325900.0],["2012-06-07",7.7345,7.776,7.5342,7.5514,998400.0],["2012-06-08",7.5376,7.7725,7.5376,7.7656,484400.0],["2012-06-11",7.7967,7.8002,7.5618,7.5687,491400.0],["2012-06-12",7.6102,7.6758,7.548,7.6585,307900.0],["2012-06-13",7.624,7.8243,7.6136,7.6585,604200.0],["2012-06-14",7.6793,7.9902,7.6758,7.9349,771600.0],["2012-06-15",7.9902,8.0523,7.9073,7.966,865300.0],["2012-06-18",7.9383,8.0834,7.9142,8.0005,677700.0],["2012-06-19",7.9971,8.1871,7.966,8.08,1017900.0],["2012-06-20",8.0731,8.1663,8.0178,8.0489,487300.0],["2012-06-21",8.0731,8.0765,7.9418,7.9729,524500.0],["2012-06-22",8.0247,8.0454,7.9314,7.9453,776900.0],["2012-06-25",7.8831,7.9314,7.8347,7.9038,362100.0],["2012-06-26",7.9142,8.0351,7.9038,7.9522,258800.0],["2012-06-27",7.9556,8.0316,7.9349,7.966,433600.0],["2012-06-28",7.9349,8.1525,7.8969,8.1491,502400.0],["2012-06-29",8.2769,8.2769,8.1732,8.2354,548000.0],["2012-07-02",8.2423,8.3598,8.2182,8.3011,916800.0],["2012-07-03",8.2907,8.3391,8.2562,8.2907,368800.0],["2012-07-05",8.2976,8.3771,8.2665,8.2665,537200.0],["2012-07-06",8.1871,8.3149,8.1456,8.2769,650800.0],["2012-07-09",8.2803,8.3252,8.2492,8.3183,531700.0],["2012-07-10",8.3322,8.3771,8.1698,8.2216,333700.0],["2012-07-11",8.2251,8.2873,8.1698,8.2734,477100.0],["2012-07-12",8.2285,8.3598,8.1491,8.2872,398300.0],["2012-07-13",8.2907,8.4116,8.2769,8.4082,394300.0],["2012-07-16",8.3909,8.46,8.3425,8.4151,456400.0],["2012-07-17",8.4634,8.5221,8.384,8.4634,575800.0],["2012-07-18",8.4427,8.4669,8.3943,8.4254,548000.0],["2012-07-19",8.4462,8.4807,8.3045,8.3874,380400.0],["2012-07-20",8.3183,8.3805,8.2389,8.3494,408200.0],["2012-07-23",8.2665,8.4151,8.2562,8.3909,362100.0],["2012-07-24",8.4185,8.4427,8.3287,8.3771,538200.0],["2012-07-25",8.4358,8.4565,8.2907,8.308,398200.0],["2012-07-26",8.4047,8.4151,8.2907,8.3425,436500.0],["2012-07-27",8.3598,8.4945,8.3391,8.4669,362100.0],["2012-07-30",8.4807,8.5118,8.4254,8.46,303800.0],["2012-07-31",8.4323,8.5083,8.3943,8.4841,464200.0],["2012-08-01",8.498,8.6361,8.3736,8.3874,631800.0],["2012-08-02",8.2216,8.3805,8.2216,8.3805,457800.0],["2012-08-03",8.4082,8.5014,8.3667,8.3943,410800.0],["2012-08-06",8.3978,8.4703,8.3771,8.422,287200.0],["2012-08-07",8.4116,8.4151,8.2492,8.3943,1781200.0],["2012-08-08",8.3632,8.4807,8.3391,8.4151,941800.0],["2012-08-09",8.384,8.5187,8.3632,8.4427,749700.0],["2012-08-10",8.4392,8.4911,8.3771,8.4807,449600.0],["2012-08-13",8.4634,8.5532,8.4634,8.5532,910600.0],["2012-08-14",8.6267,8.6267,8.4274,8.4413,691400.0],["2012-08-15",8.4169,8.4728,8.3994,8.4413,380800.0],["2012-08-16",8.4623,8.4693,8.3994,8.4239,393800.0],["2012-08-17",8.4204,8.4763,8.4204,8.4693,310500.0],["2012-08-20",8.4728,8.4728,8.3469,8.4169,351500.0],["2012-08-21",8.4344,8.4833,8.4134,8.4448,237400.0],["2012-08-22",8.4239,8.4798,8.3644,8.4658,272100.0],["2012-08-23",8.4309,8.4588,8.3609,8.3609,196100.0],["2012-08-24",8.3469,8.3994,8.3259,8.3854,164400.0],["2012-08-27",8.4309,8.4588,8.3889,8.4413,172600.0],["2012-08-28",8.4518,8.4833,8.4239,8.4833,179500.0],["2012-08-29",8.4938,8.5288,8.4518,8.4938,201900.0],["2012-08-30",8.4483,8.5183,8.4378,8.5183,206600.0],["2012-08-31",8.5602,8.5672,8.4553,8.4833,409100.0],["2012-09-04",8.4903,8.6302,8.4378,8.6057,432000.0],["2012-09-05",8.6442,8.6686,8.5777,8.5882,357100.0],["2012-09-06",8.6372,8.7176,8.6267,8.7176,409700.0],["2012-09-07",8.7491,8.7491,8.6267,8.6512,247000.0],["2012-09-10",8.6162,8.6337,8.5148,8.5148,387300.0],["2012-09-11",8.5078,8.6127,8.5078,8.5952,263600.0],["2012-09-12",8.6267,8.6267,8.5183,8.5672,331700.0],["2012-09-13",8.5847,8.7735,8.5742,8.6896,429400.0],["2012-09-14",8.7036,8.798,8.6616,8.6651,858400.0],["2012-09-17",8.6546,8.6651,8.5428,8.5637,245900.0],["2012-09-18",8.5288,8.5462,8.3749,8.4169,1115900.0],["2012-09-19",8.4274,8.4553,8.3225,8.3225,955400.0],["2012-09-20",8.4483,8.5358,8.2735,8.298,702000.0],["2012-09-21",8.4029,8.4239,8.3155,8.3574,794300.0],["2012-09-24",8.3469,8.4343,8.3364,8.3469,552100.0],["2012-09-25",8.1022,8.1931,8.0252,8.0322,6051400.0],["2012-09-26",8.0357,8.1756,8.0322,8.0497,1264700.0],["2012-09-27",8.0497,8.1546,8.0462,8.1126,955300.0],["2012-09-28",8.0672,8.1161,8.0427,8.0602,718800.0],["2012-10-01",8.0882,8.0952,7.9763,8.0777,740700.0],["2012-10-02",8.0917,8.263,8.0532,8.2595,1120900.0],["2012-10-03",8.249,8.3504,8.2245,8.256,533100.0],["2012-10-04",8.291,8.3294,8.1581,8.2036,400700.0],["2012-10-05",8.228,8.2385,8.1721,8.1861,683300.0],["2012-10-08",8.1826,8.221,8.0987,8.1931,345700.0],["2012-10-09",8.214,8.2455,8.1651,8.1861,481800.0],["2012-10-10",8.1336,8.1616,8.0637,8.1231,546100.0],["2012-10-11",8.1826,8.2315,8.0882,8.1231,480300.0],["2012-10-12",8.1126,8.1581,8.0602,8.0742,416200.0],["2012-10-15",8.1056,8.1791,8.0427,8.1721,381400.0],["2012-10-16",8.214,8.2385,8.1301,8.2175,377900.0],["2012-10-17",8.1896,8.1966,8.0252,8.0917,724400.0],["2012-10-18",8.0952,8.2875,8.0952,8.2805,674000.0],["2012-10-19",8.2595,8.312,8.1196,8.1511,694600.0],["2012-10-22",8.1581,8.1581,8.0672,8.1231,307200.0],["2012-10-23",8.0847,8.1231,7.9903,8.0882,331200.0],["2012-10-24",8.1301,8.1511,8.0217,8.0707,313200.0],["2012-10-25",8.1056,8.214,8.0007,8.1022,288400.0],["2012-10-26",8.1231,8.1231,7.9728,8.0567,352700.0],["2012-10-31",8.0777,8.235,8.0672,8.2141,1525500.0],["2012-11-01",8.249,8.3155,8.1476,8.1896,534500.0],["2012-11-02",8.242,8.298,8.1406,8.1441,637500.0],["2012-11-05",8.1581,8.2106,8.0532,8.1301,319200.0],["2012-11-06",8.1266,8.2001,8.0672,8.1651,298300.0],["2012-11-07",8.1196,8.1931,8.0847,8.1581,444100.0],["2012-11-08",8.0847,8.3504,7.9238,7.9588,783500.0],["2012-11-09",7.9028,8.2665,7.7455,8.2071,816400.0],["2012-11-12",8.235,8.2595,8.1756,8.221,392600.0],["2012-11-13",8.2352,8.26,8.1502,8.221,568000.0],["2012-11-14",8.2175,8.2742,8.1148,8.1502,809700.0],["2012-11-15",8.1254,8.2246,8.0687,8.1325,792600.0],["2012-11-16",8.1219,8.2246,8.005,8.1325,1060900.0],["2012-11-19",8.214,8.3238,8.1608,8.3025,478300.0],["2012-11-20",8.3025,8.3946,8.2033,8.3698,256000.0],["2012-11-21",8.3804,8.384,8.2246,8.3025,206300.0],["2012-11-23",8.3415,8.3946,8.299,8.3698,197000.0],["2012-11-26",8.3733,8.4832,8.3733,8.4654,352500.0],["2012-11-27",8.5009,8.5009,8.3096,8.3415,502500.0],["2012-11-28",8.3415,8.4123,8.2246,8.4123,640400.0],["2012-11-29",8.4619,8.4761,8.2706,8.4265,497500.0],["2012-11-30",8.4406,8.4867,8.3946,8.4477,734900.0],["2012-12-03",8.4867,8.5788,8.4654,8.5363,778600.0],["2012-12-04",8.5257,8.5505,8.4725,8.5115,403800.0],["2012-12-05",8.5611,8.5611,8.4406,8.515,386200.0],["2012-12-06",8.4902,8.5823,8.4902,8.5823,308800.0],["2012-12-07",8.5788,8.639,8.5327,8.6107,467300.0],["2012-12-10",8.6071,8.6567,8.5327,8.5646,643200.0],["2012-12-11",8.6177,8.6177,8.5186,8.5257,638200.0],["2012-12-12",8.515,8.5434,8.384,8.3911,898600.0],["2012-12-13",8.3627,8.3875,8.2246,8.299,506600.0],["2012-12-14",8.3202,8.3486,8.2388,8.2671,554900.0],["2012-12-17",8.2635,8.3344,8.2246,8.2635,534800.0],["2012-12-18",8.2742,8.3804,8.2742,8.3769,418300.0],["2012-12-19",8.3734,8.43,8.345,8.3521,367800.0],["2012-12-20",8.3733,8.5009,8.345,8.4973,354900.0],["2012-12-21",8.4406,8.5186,8.3911,8.4513,1174800.0],["2012-12-24",8.469,8.5009,8.4123,8.4619,182500.0],["2012-12-26",8.4725,8.4938,8.3804,8.3981,448500.0],["2012-12-27",8.4017,8.4796,8.3415,8.4796,226900.0],["2012-12-28",8.43,8.5009,8.3804,8.4265,240200.0],["2012-12-31",8.4194,8.5186,8.4088,8.5044,305800.0],["2013-01-02",8.6461,8.6744,8.5257,8.6213,625600.0],["2013-01-03",8.639,8.7665,8.6107,8.7417,484600.0],["2013-01-04",8.7807,8.8374,8.7028,8.8232,476400.0],["2013-01-07",8.7878,8.9011,8.7346,8.7453,424700.0],["2013-01-08",8.7488,8.8338,8.7276,8.8126,230900.0],["2013-01-09",8.8409,8.8905,8.7842,8.8692,318500.0],["2013-01-10",8.8976,8.8976,8.7878,8.8161,349900.0],["2013-01-11",8.8515,8.8586,8.7736,8.8409,419800.0],["2013-01-14",8.8409,8.9259,8.8196,8.8551,256700.0],["2013-01-15",8.8763,8.8763,8.7913,8.848,388100.0],["2013-01-16",8.8905,8.894,8.8338,8.8409,557100.0],["2013-01-17",8.8834,8.8834,8.8267,8.8303,555000.0],["2013-01-18",8.8196,8.8551,8.7878,8.8551,610500.0],["2013-01-22",8.8763,8.9436,8.8515,8.9259,553200.0],["2013-01-23",8.8976,8.9613,8.8869,8.9259,463500.0],["2013-01-24",8.9294,9.0003,8.9224,8.9613,413200.0],["2013-01-25",8.9932,9.0357,8.9649,9.0322,311300.0],["2013-01-28",9.0357,9.0959,8.979,9.0534,705700.0],["2013-01-29",9.0676,9.1278,9.0428,9.0499,572600.0],["2013-01-30",9.0357,9.1243,8.9861,9.064,505700.0],["2013-01-31",9.064,9.0747,9.0145,9.0251,541000.0],["2013-02-01",9.0747,9.1738,9.0215,9.103,433800.0],["2013-02-04",9.057,9.1455,9.0038,9.0109,813000.0],["2013-02-05",9.064,9.1243,8.9861,8.9967,513300.0],["2013-02-06",8.9719,9.0676,8.9613,9.0145,397000.0],["2013-02-07",9.0286,9.103,9.0145,9.0711,204600.0],["2013-02-08",9.0818,9.0888,9.0392,9.0534,335900.0],["2013-02-11",9.0499,9.1207,9.0499,9.0676,383500.0],["2013-02-12",9.0819,9.1823,9.0568,9.1572,520600.0],["2013-02-13",9.1787,9.2504,9.1285,9.1715,793700.0],["2013-02-14",9.1787,9.2611,9.1357,9.1393,350800.0],["2013-02-15",9.1428,9.2647,9.0998,9.2611,1034400.0],["2013-02-19",9.2504,9.3471,9.2432,9.3471,335900.0],["2013-02-20",9.3256,9.3901,9.1823,9.1859,540600.0],["2013-02-21",9.2289,9.2826,8.9242,9.1823,680900.0],["2013-02-22",9.2432,9.3328,9.1859,9.297,407100.0],["2013-02-25",9.3543,9.3901,9.1178,9.1213,403000.0],["2013-02-26",9.1679,9.2504,9.0998,9.236,347100.0],["2013-02-27",9.254,9.5048,9.2432,9.4439,871300.0],["2013-02-28",9.4117,9.598,9.4081,9.5335,1036900.0],["2013-03-01",9.4726,9.6088,9.4224,9.5729,443900.0],["2013-03-04",9.5729,9.7486,9.5658,9.6769,943700.0],["2013-03-05",9.7091,9.7629,9.6948,9.702,645600.0],["2013-03-06",9.727,9.7593,9.6446,9.7235,399500.0],["2013-03-07",9.7163,9.7736,9.702,9.7378,503500.0],["2013-03-08",9.7808,9.7844,9.6625,9.7235,315200.0],["2013-03-11",9.6948,9.7593,9.6554,9.7593,251100.0],["2013-03-12",9.7199,9.7629,9.702,9.7378,261300.0],["2013-03-13",9.727,9.7844,9.684,9.727,303500.0],["2013-03-14",9.7235,9.8417,9.7235,9.7808,384100.0],["2013-03-15",9.727,9.9851,9.727,9.9672,1755600.0],["2013-03-18",9.8632,9.9564,9.831,9.8812,643300.0],["2013-03-19",9.8812,9.9385,9.7557,9.8274,693200.0],["2013-03-20",9.8525,9.9457,9.8274,9.9457,282300.0],["2013-03-21",9.7629,9.9528,9.702,9.8095,645600.0],["2013-03-22",9.7951,10.003,9.7772,9.9815,349300.0],["2013-03-25",9.9994,10.0747,9.9421,9.9779,298500.0],["2013-03-26",9.9743,10.0639,9.9743,10.0568,268200.0],["2013-03-27",9.9887,10.1177,9.9887,10.1105,309200.0],["2013-03-28",10.1356,10.2145,10.0568,10.175,485200.0],["2013-04-01",10.15,10.236,10.0962,10.2145,418000.0],["2013-04-02",10.2503,10.3148,10.1786,10.1966,593900.0],["2013-04-03",10.2145,10.2682,10.1213,10.1715,597000.0],["2013-04-04",10.1715,10.2718,10.1392,10.2467,430700.0],["2013-04-05",10.107,10.2575,10.089,10.2539,423200.0],["2013-04-08",10.279,10.3507,10.2181,10.3507,446100.0],["2013-04-09",10.3435,10.4152,10.2503,10.3292,537800.0],["2013-04-10",10.322,10.4044,10.2826,10.3937,601300.0],["2013-04-11",10.3686,10.4689,10.3471,10.3793,572700.0],["2013-04-12",10.3184,10.4188,10.3041,10.4008,433200.0],["2013-04-15",10.3829,10.4367,10.2324,10.236,573100.0],["2013-04-16",10.2862,10.5119,10.2145,10.4869,795800.0],["2013-04-17",10.3865,10.4439,10.2862,10.3614,600000.0],["2013-04-18",10.3471,10.4223,10.3148,10.3471,618900.0],["2013-04-19",10.3507,10.6231,10.3077,10.6015,952500.0],["2013-04-22",10.5908,10.6051,10.4152,10.5155,502200.0],["2013-04-23",10.5765,10.6302,10.4833,10.537,489600.0],["2013-04-24",10.5335,10.5836,10.4976,10.5514,397400.0],["2013-04-25",10.555,10.5872,10.4259,10.4654,468100.0],["2013-04-26",10.4331,10.537,10.4116,10.4474,468300.0],["2013-04-29",10.5012,10.6266,10.4618,10.5908,505300.0],["2013-04-30",10.598,10.7592,10.58,10.7592,643300.0],["2013-05-01",10.7019,10.8166,10.6087,10.6159,850000.0],["2013-05-02",10.6159,10.856,10.5872,10.8381,474800.0],["2013-05-03",10.7592,10.9098,10.7019,10.8489,391100.0],["2013-05-06",10.8202,10.9205,10.7915,10.8918,347800.0],["2013-05-07",10.8883,10.9635,10.8775,10.9384,412900.0],["2013-05-08",10.9313,10.9384,10.7736,10.856,446400.0],["2013-05-09",10.8632,10.8847,10.6517,10.6768,716900.0],["2013-05-10",10.7019,10.7557,10.6123,10.6517,640500.0],["2013-05-13",10.6696,10.7019,10.6123,10.6553,466500.0],["2013-05-14",10.7494,10.811,10.7096,10.7313,577300.0],["2013-05-15",10.6915,10.8834,10.6625,10.8725,840200.0],["2013-05-16",10.8436,10.9124,10.8436,10.8906,812400.0],["2013-05-17",10.9341,10.9775,10.8581,10.945,675100.0],["2013-05-20",10.916,11.0318,10.8508,10.8653,703000.0],["2013-05-21",10.8327,10.9486,10.7386,10.7531,3719400.0],["2013-05-22",10.7531,10.8074,10.1883,10.3367,2239400.0],["2013-05-23",10.2462,10.257,9.9674,10.0253,976500.0],["2013-05-24",9.9891,10.0036,9.7103,9.8588,1071800.0],["2013-05-28",9.924,10.0,9.7031,9.79,1200200.0],["2013-05-29",9.6922,9.7284,9.3483,9.5257,865400.0],["2013-05-30",9.5293,9.7176,9.504,9.6379,1047100.0],["2013-05-31",9.5981,9.7176,9.5547,9.6343,875100.0],["2013-06-03",9.6597,9.7828,9.5221,9.7574,1092500.0],["2013-06-04",9.7719,9.8009,9.609,9.609,613700.0],["2013-06-05",9.5872,9.6416,9.4135,9.475,535700.0],["2013-06-06",9.4243,9.6705,9.3881,9.6705,499200.0],["2013-06-07",9.7031,9.7031,9.3736,9.4931,580800.0],["2013-06-10",9.5293,9.5293,9.3048,9.3917,512300.0],["2013-06-11",9.3157,9.3519,9.1347,9.2578,785600.0],["2013-06-12",9.3085,9.3085,9.0623,9.0876,427200.0],["2013-06-13",9.0586,9.265,8.9935,9.2216,561400.0],["2013-06-14",9.2179,9.3881,9.1419,9.2578,617300.0],["2013-06-17",9.3157,9.3773,9.1998,9.2759,560500.0],["2013-06-18",9.2795,9.3917,9.1673,9.3229,640400.0],["2013-06-19",9.3012,9.341,8.9102,8.95,394900.0],["2013-06-20",8.8812,8.8812,8.53,8.6133,709500.0],["2013-06-21",8.635,8.7835,8.5264,8.7147,1622900.0],["2013-06-24",8.6097,8.8993,8.4721,8.769,1109600.0],["2013-06-25",8.8306,8.9862,8.693,8.9319,600700.0],["2013-06-26",8.9754,9.1455,8.9754,9.1238,782900.0],["2013-06-27",9.1781,9.2976,9.1238,9.265,691100.0],["2013-06-28",9.2397,9.3229,9.1347,9.2324,1499200.0],["2013-07-01",9.2614,9.2831,9.1311,9.1962,654600.0],["2013-07-02",9.1673,9.3917,9.1673,9.3012,895400.0],["2013-07-03",9.2469,9.3193,9.16,9.2795,375300.0],["2013-07-05",9.4062,9.4062,8.9826,9.2361,464400.0],["2013-07-08",9.2397,9.3773,9.236,9.3157,492300.0],["2013-07-09",9.3302,9.5909,9.2578,9.5691,742300.0],["2013-07-10",9.5366,9.5691,9.3881,9.5583,564400.0],["2013-07-11",9.6669,9.9095,9.6669,9.8733,770500.0],["2013-07-12",9.8479,9.8733,9.7212,9.7828,401600.0],["2013-07-15",9.7719,9.8696,9.7103,9.8298,608500.0],["2013-07-16",9.7393,9.761,9.6452,9.7031,2478000.0],["2013-07-17",9.7067,9.7574,9.6234,9.6379,653900.0],["2013-07-18",9.6705,9.7321,9.6524,9.714,367800.0],["2013-07-19",9.6886,9.6886,9.609,9.609,465600.0],["2013-07-22",9.6198,9.6959,9.5909,9.685,324900.0],["2013-07-23",9.6995,9.7502,9.609,9.6705,412700.0],["2013-07-24",9.7067,9.7936,9.4678,9.6162,2075200.0],["2013-07-25",9.5945,9.714,9.4352,9.6886,1679400.0],["2013-07-26",9.6379,9.7828,9.6307,9.7647,1413700.0],["2013-07-29",9.7393,9.8262,9.6416,9.6886,793200.0],["2013-07-30",9.6922,9.7176,9.4678,9.5547,892400.0],["2013-07-31",9.5438,9.5438,9.055,9.3085,1422600.0],["2013-08-01",9.3591,9.3664,9.1455,9.2578,835200.0],["2013-08-02",9.2324,9.341,9.0731,9.1021,662100.0],["2013-08-05",9.0912,9.1709,9.0369,9.0586,580900.0],["2013-08-06",9.0152,9.0405,8.9428,8.979,667300.0],["2013-08-07",8.9319,8.9826,8.8559,8.9681,410600.0],["2013-08-08",9.008,9.0116,8.8849,8.9609,534200.0],["2013-08-09",8.9573,9.0224,8.9102,8.9283,865500.0],["2013-08-12",8.9102,8.9174,8.798,8.9102,836600.0],["2013-08-13",8.9139,8.9945,8.7563,8.7892,539100.0],["2013-08-14",8.7783,8.8222,8.7306,8.7489,316100.0],["2013-08-15",8.639,8.6426,8.4777,8.4887,471700.0],["2013-08-16",8.4484,8.4777,8.1772,8.1991,504200.0],["2013-08-19",8.2028,8.2211,7.9976,8.0012,607500.0],["2013-08-20",8.0159,8.1625,8.0159,8.1148,799600.0],["2013-08-21",8.0929,8.3164,7.9829,8.2028,630700.0],["2013-08-22",8.2248,8.2395,8.0965,8.1772,586800.0],["2013-08-23",8.1771,8.2505,8.1552,8.2505,622000.0],["2013-08-26",8.2761,8.3274,8.2175,8.2981,539700.0],["2013-08-27",8.1881,8.4007,8.1772,8.3531,685800.0],["2013-08-28",8.3458,8.3604,8.2248,8.2761,410600.0],["2013-08-29",8.2578,8.3091,8.2065,8.3091,345300.0],["2013-08-30",8.3054,8.3897,8.2285,8.2431,532400.0],["2013-09-03",8.3054,8.3458,7.9902,8.0819,570200.0],["2013-09-04",8.0819,8.1918,8.0195,8.1881,410200.0],["2013-09-05",8.1845,8.1918,8.0086,8.0305,350300.0],["2013-09-06",8.1075,8.2688,8.0745,8.1552,492200.0],["2013-09-09",8.2101,8.3567,8.1295,8.3567,277800.0],["2013-09-10",8.3787,8.3861,8.2285,8.2908,450000.0],["2013-09-11",8.4081,8.5913,8.2798,8.3567,1088500.0],["2013-09-12",8.3531,8.4191,8.3128,8.3458,321000.0],["2013-09-13",8.3458,8.4007,8.3054,8.3567,229300.0],["2013-09-16",8.4887,8.5657,8.3604,8.3897,461500.0],["2013-09-17",8.3824,8.4814,8.3018,8.3824,272400.0],["2013-09-18",8.3751,8.6353,8.2468,8.6316,604800.0],["2013-09-19",8.6353,8.7159,8.5327,8.5327,607300.0],["2013-09-20",8.5657,8.5767,8.4557,8.5034,1051000.0],["2013-09-23",8.485,8.5767,8.441,8.507,448500.0],["2013-09-24",8.496,8.5144,8.4154,8.474,530500.0],["2013-09-25",8.4594,8.551,8.4154,8.551,455000.0],["2013-09-26",8.5437,8.6097,8.4887,8.6023,440700.0],["2013-09-27",8.5583,8.6206,8.5107,8.5803,432600.0],["2013-09-30",8.5144,8.5877,8.4264,8.4704,493100.0],["2013-10-01",8.4594,8.7159,8.4484,8.6903,398700.0],["2013-10-02",8.5986,8.6463,8.496,8.6206,596000.0],["2013-10-03",8.5803,8.5987,8.3054,8.3421,535500.0],["2013-10-04",8.3201,8.3934,8.2395,8.3311,1304600.0],["2013-10-07",8.2981,8.452,8.2468,8.4301,260000.0],["2013-10-08",8.4484,8.4594,8.2358,8.2358,514700.0],["2013-10-09",8.2431,8.3714,8.2395,8.2651,521000.0],["2013-10-10",8.3494,8.4557,8.3054,8.441,435200.0],["2013-10-11",8.3897,8.595,8.3274,8.5913,609200.0],["2013-10-14",8.54,8.6206,8.4887,8.595,458200.0],["2013-10-15",8.5657,8.6023,8.507,8.5363,423900.0],["2013-10-16",8.5473,8.7123,8.5437,8.6536,482000.0],["2013-10-17",8.6316,8.8772,8.606,8.8772,482600.0],["2013-10-18",8.9102,8.9249,8.7709,8.7892,679500.0],["2013-10-21",8.7819,8.7819,8.6573,8.6903,446900.0],["2013-10-22",8.7086,8.8479,8.6426,8.7966,430200.0],["2013-10-23",8.7746,8.9102,8.7343,8.8992,460300.0],["2013-10-24",8.8992,8.9652,8.8662,8.9359,372900.0],["2013-10-25",8.9762,9.0605,8.8919,9.0568,398700.0],["2013-10-28",9.0568,9.0788,8.8919,8.9945,351200.0],["2013-10-29",8.9982,9.0421,8.9249,9.0238,385600.0],["2013-10-30",9.0092,9.0348,8.8076,8.8625,628000.0],["2013-10-31",8.8882,9.0128,8.8002,8.8002,855700.0],["2013-11-01",8.7783,8.8992,8.6976,8.8186,597500.0],["2013-11-04",8.8589,8.8809,8.7269,8.8516,561500.0],["2013-11-05",8.8259,8.8369,8.6097,8.628,373500.0],["2013-11-06",8.6536,8.7196,8.573,8.672,352000.0],["2013-11-07",8.6866,8.7709,8.5767,8.5987,561000.0],["2013-11-08",8.573,8.573,8.2944,8.4081,509800.0],["2013-11-11",8.3787,8.4777,8.3421,8.3714,365700.0],["2013-11-12",8.3677,8.4345,8.208,8.312,435200.0],["2013-11-13",8.286,8.4345,8.208,8.4308,484200.0],["2013-11-14",8.4494,8.5088,8.39,8.3937,350400.0],["2013-11-15",8.3788,8.4791,8.364,8.3751,469100.0],["2013-11-18",8.364,8.4457,8.312,8.3454,409200.0],["2013-11-19",8.3231,8.3231,8.182,8.2266,286400.0],["2013-11-20",8.234,8.338,8.1746,8.2043,332100.0],["2013-11-21",8.234,8.3491,8.1709,8.2934,402800.0],["2013-11-22",8.2823,8.3231,8.2154,8.3008,339500.0],["2013-11-25",8.3008,8.312,8.2117,8.2637,255900.0],["2013-11-26",8.2674,8.2674,8.104,8.1671,965300.0],["2013-11-27",8.1931,8.3306,8.1337,8.3268,611200.0],["2013-11-29",8.3566,8.3566,8.2043,8.2191,216200.0],["2013-12-02",8.2154,8.2228,8.0706,8.0891,664900.0],["2013-12-03",8.0817,8.13,8.0223,8.0743,272800.0],["2013-12-04",7.9963,8.1374,7.9332,8.0483,288000.0],["2013-12-05",8.0186,8.104,7.948,8.0706,240900.0],["2013-12-06",8.1449,8.208,8.0483,8.0929,231900.0],["2013-12-09",8.0817,8.2006,8.0111,8.156,388500.0],["2013-12-10",8.1597,8.2488,8.0929,8.1374,392100.0],["2013-12-11",8.1263,8.1263,7.9034,7.9146,594700.0],["2013-12-12",7.8849,7.9146,7.766,7.792,451100.0],["2013-12-13",7.818,7.9294,7.7735,7.8329,385000.0],["2013-12-16",7.8403,7.9294,7.7846,7.8329,426000.0],["2013-12-17",7.8589,7.9517,7.8032,7.9257,641500.0],["2013-12-18",7.9146,8.0891,7.7772,8.0817,437600.0],["2013-12-19",8.0483,8.0483,7.8403,7.8552,311700.0],["2013-12-20",7.8514,7.9517,7.7994,7.9517,799000.0],["2013-12-23",7.9851,8.0037,7.896,7.9072,307100.0],["2013-12-24",7.8997,7.9629,7.87,7.9331,233900.0],["2013-12-26",7.9146,8.0074,7.8774,7.9294,487400.0],["2013-12-27",7.9592,7.9592,7.8477,7.9183,216400.0],["2013-12-30",7.9072,7.9851,7.8737,7.9592,302100.0],["2013-12-31",7.948,8.0111,7.896,7.9146,478400.0],["2014-01-02",7.8886,7.9183,7.7437,7.8812,376300.0],["2014-01-03",7.9034,8.0966,7.9034,8.0149,468700.0],["2014-01-06",8.0557,8.104,7.9926,8.0037,406300.0],["2014-01-07",8.0037,8.0854,7.9666,8.0149,524600.0],["2014-01-08",8.0037,8.0371,7.8849,7.9852,390900.0],["2014-01-09",8.0149,8.0149,7.8886,7.9926,340500.0],["2014-01-10",7.9852,8.1337,7.9443,8.052,746000.0],["2014-01-13",8.0446,8.104,8.0037,8.0966,485700.0],["2014-01-14",8.1263,8.182,8.0706,8.1597,268600.0],["2014-01-15",8.1857,8.2897,8.1114,8.2451,347700.0],["2014-01-16",8.1226,8.3157,8.0966,8.3083,447000.0],["2014-01-17",8.286,8.3231,8.2563,8.2748,443800.0],["2014-01-21",8.2897,8.3863,8.2377,8.3231,728900.0],["2014-01-22",8.3343,8.3974,8.2823,8.3454,402000.0],["2014-01-23",8.312,8.3231,8.2117,8.2674,826400.0],["2014-01-24",8.2526,8.3417,8.1968,8.2637,730800.0],["2014-01-27",8.2897,8.3566,8.2006,8.2526,505000.0],["2014-01-28",8.2526,8.4865,8.2526,8.468,740500.0],["2014-01-29",8.442,8.4605,8.2377,8.3454,496700.0],["2014-01-30",8.4011,8.494,8.3566,8.4123,467600.0],["2014-01-31",8.312,8.5534,8.3008,8.5125,628300.0],["2014-02-03",8.4903,8.4903,8.3008,8.3268,462500.0],["2014-02-04",8.338,8.4345,8.2823,8.4345,503800.0],["2014-02-05",8.4308,8.4494,8.2674,8.2971,341000.0],["2014-02-06",8.2934,8.3788,8.2786,8.2897,508000.0],["2014-02-07",8.2934,8.3454,8.2414,8.3268,420800.0],["2014-02-10",8.312,8.4457,8.2711,8.4048,345400.0],["2014-02-11",8.3863,8.5051,8.3528,8.442,252300.0],["2014-02-12",8.442,8.468,8.3268,8.3677,382400.0],["2014-02-13",8.3188,8.443,8.3037,8.3715,455400.0],["2014-02-14",8.3978,8.4618,8.3376,8.4242,346100.0],["2014-02-18",8.4467,8.4919,8.3715,8.4656,450500.0],["2014-02-19",8.4505,8.5559,8.394,8.4166,340400.0],["2014-02-20",8.4129,8.586,8.394,8.5559,435000.0],["2014-02-21",8.5822,8.8683,8.5183,8.6575,1219700.0],["2014-02-24",8.7027,8.9436,8.6989,8.857,738000.0],["2014-02-25",8.8457,8.9323,8.8269,8.9022,395100.0],["2014-02-26",8.9323,9.0076,8.8871,8.9624,417600.0],["2014-02-27",8.9286,9.0302,8.9248,8.9963,285600.0],["2014-02-28",8.9888,9.0603,8.9248,9.0227,655900.0],["2014-03-03",8.9925,9.049,8.921,9.0001,389500.0],["2014-03-04",9.0754,9.2749,9.0716,9.2297,708900.0],["2014-03-05",9.2184,9.2824,9.1544,9.2109,295500.0],["2014-03-06",9.2033,9.2184,9.0603,9.1017,312500.0],["2014-03-07",9.0979,9.0979,8.9474,9.0565,458400.0],["2014-03-10",9.0114,9.0528,8.9361,8.9812,333100.0],["2014-03-11",8.9737,9.0678,8.9737,9.0339,304400.0],["2014-03-12",9.0302,9.1281,9.0001,9.0716,326500.0],["2014-03-13",9.1055,9.1055,8.9323,8.985,517500.0],["2014-03-14",8.9436,9.0603,8.9436,9.0076,457900.0],["2014-03-17",9.0603,9.113,8.9624,8.9812,259300.0],["2014-03-18",8.9925,9.0189,8.8871,9.0038,275500.0],["2014-03-19",8.9925,9.049,8.714,8.8119,351500.0],["2014-03-20",8.7667,8.8344,8.6876,8.8119,428700.0],["2014-03-21",8.8344,9.0227,8.8194,8.8194,1069800.0],["2014-03-24",8.8608,8.9135,8.7629,8.8646,401000.0],["2014-03-25",8.9248,9.0038,8.8119,8.9587,335500.0],["2014-03-26",9.0038,9.0038,8.8533,8.9248,464600.0],["2014-03-27",8.906,9.049,8.8683,9.0264,389100.0],["2014-03-28",9.0227,9.1243,9.0227,9.049,274500.0],["2014-03-31",9.0979,9.1807,8.9813,9.0904,531900.0],["2014-04-01",9.1469,9.1732,8.9888,9.1695,572400.0],["2014-04-02",9.1544,9.1544,9.0151,9.0678,432600.0],["2014-04-03",9.1017,9.1243,9.0189,9.0754,336200.0],["2014-04-04",9.1243,9.192,9.0377,9.1055,473700.0],["2014-04-07",9.0904,9.2259,9.0904,9.1544,581100.0],["2014-04-08",9.1582,9.2748,9.1393,9.2372,518800.0],["2014-04-09",9.2485,9.3012,9.1582,9.2824,406100.0],["2014-04-10",9.2636,9.3652,9.1883,9.2335,538500.0],["2014-04-11",9.177,9.3087,9.1318,9.1958,447500.0],["2014-04-14",9.2749,9.305,9.1582,9.2636,437700.0],["2014-04-15",9.2636,9.4292,9.2372,9.3765,759300.0],["2014-04-16",9.3991,9.3991,9.2974,9.3539,300600.0],["2014-04-17",9.3163,9.384,9.2485,9.3765,639400.0],["2014-04-21",9.3163,9.3878,9.2786,9.384,368200.0],["2014-04-22",9.3727,9.3803,9.2636,9.3464,302300.0],["2014-04-23",9.32,9.3313,9.2334,9.305,599000.0],["2014-04-24",9.3501,9.4066,9.2899,9.4028,378400.0],["2014-04-25",9.3727,9.4518,9.3313,9.3803,452100.0],["2014-04-28",9.4179,9.5195,9.3915,9.4856,476600.0],["2014-04-29",9.5082,9.5647,9.4141,9.4631,345500.0],["2014-04-30",9.4593,9.4744,9.3991,9.4668,447200.0],["2014-05-01",9.4442,9.4706,9.1732,9.3163,1304000.0],["2014-05-02",9.305,9.4066,9.2673,9.3991,614200.0],["2014-05-05",9.3388,9.4367,9.3012,9.4292,340800.0],["2014-05-06",9.3803,9.4518,9.3313,9.4179,564400.0],["2014-05-07",9.4028,9.5383,9.3915,9.4932,548000.0],["2014-05-08",9.5045,9.5572,9.3577,9.4442,497800.0],["2014-05-09",9.4028,9.5007,9.4028,9.4969,444000.0],["2014-05-12",9.5158,9.5308,9.3991,9.4217,516900.0],["2014-05-13",9.4217,9.5007,9.3577,9.369,2070900.0],["2014-05-14",9.3728,9.449,9.3156,9.3385,478300.0],["2014-05-15",9.327,9.4147,9.2775,9.4071,595000.0],["2014-05-16",9.3842,9.5823,9.3804,9.5823,627500.0],["2014-05-19",9.5785,9.5785,9.4185,9.4756,341600.0],["2014-05-20",9.4566,9.4947,9.3575,9.3994,608900.0],["2014-05-21",9.4375,9.4566,9.2737,9.3156,449900.0],["2014-05-22",9.327,9.3766,9.2661,9.3042,398500.0],["2014-05-23",9.2889,9.468,9.2699,9.4375,391200.0],["2014-05-27",9.4871,9.5633,9.4337,9.5366,534800.0],["2014-05-28",9.4871,9.4985,9.3537,9.4337,480500.0],["2014-05-29",9.4718,9.4871,9.4223,9.4642,204100.0],["2014-05-30",9.468,9.5404,9.4413,9.4985,595500.0],["2014-06-02",9.5328,9.7804,9.5137,9.6585,1798000.0],["2014-06-03",9.6509,9.7766,9.6357,9.7119,598000.0],["2014-06-04",9.7004,9.7462,9.6357,9.7119,369000.0],["2014-06-05",9.7195,9.8681,9.6738,9.8681,613200.0],["2014-06-06",9.9138,9.9176,9.7919,9.8262,490700.0],["2014-06-09",9.83,9.9024,9.6966,9.7195,492900.0],["2014-06-10",9.7195,9.7462,9.5823,9.5861,564300.0],["2014-06-11",9.5747,9.6052,9.4794,9.5823,511000.0],["2014-06-12",9.5556,9.5671,9.4604,9.5328,355200.0],["2014-06-13",9.5633,9.5785,9.4604,9.5176,284600.0],["2014-06-16",9.4947,9.5252,9.3918,9.4299,418200.0],["2014-06-17",9.4109,9.4909,9.388,9.4642,522200.0],["2014-06-18",9.4528,9.5176,9.3956,9.5061,413000.0],["2014-06-19",9.529,9.6166,9.468,9.6166,353500.0],["2014-06-20",9.6166,9.7919,9.5328,9.7614,1217000.0],["2014-06-23",9.7271,9.7614,9.5785,9.6128,427000.0],["2014-06-24",9.5938,9.6852,9.5557,9.5938,435800.0],["2014-06-25",9.5595,9.6204,9.529,9.5861,370000.0],["2014-06-26",9.5633,9.5976,9.5366,9.5976,241800.0],["2014-06-27",9.5366,9.6814,9.5328,9.67,1244700.0],["2014-06-30",9.6585,9.689,9.548,9.6852,450200.0],["2014-07-01",9.7081,9.7766,9.6471,9.6928,564700.0],["2014-07-02",9.6471,9.6776,9.5366,9.6433,399100.0],["2014-07-03",9.628,9.628,9.468,9.548,296500.0],["2014-07-07",9.5366,9.6052,9.4833,9.5214,453600.0],["2014-07-08",9.5404,9.6471,9.5061,9.609,396600.0],["2014-07-09",9.6204,9.628,9.5023,9.5938,286200.0],["2014-07-10",9.5633,9.6814,9.5328,9.6776,544100.0],["2014-07-11",9.6814,9.6814,9.5823,9.6166,495300.0],["2014-07-14",9.6242,9.6509,9.548,9.5938,400900.0],["2014-07-15",9.6128,9.67,9.5518,9.6623,370500.0],["2014-07-16",9.7081,9.7614,9.6357,9.7614,449200.0],["2014-07-17",9.7347,9.7538,9.6661,9.6814,342200.0],["2014-07-18",9.6509,9.7919,9.6509,9.7614,555100.0],["2014-07-21",9.7233,9.7576,9.6547,9.6852,389000.0],["2014-07-22",9.7347,9.7919,9.7004,9.75,245900.0],["2014-07-23",9.7576,9.7919,9.7157,9.7347,231000.0],["2014-07-24",9.7462,9.8909,9.6623,9.8909,1252500.0],["2014-07-25",9.83,9.83,9.6509,9.6661,675800.0],["2014-07-28",9.6585,9.7081,9.5557,9.6319,878400.0],["2014-07-29",9.6357,9.6395,9.5061,9.529,778600.0],["2014-07-30",9.5518,9.5938,9.4566,9.5061,572700.0],["2014-07-31",9.4452,9.5823,9.4109,9.4109,426100.0],["2014-08-01",9.4147,9.4566,9.3651,9.388,444600.0],["2014-08-04",9.4071,9.4071,9.2623,9.3309,768600.0],["2014-08-05",9.2851,9.3499,9.2166,9.2699,806800.0],["2014-08-06",9.2623,9.3804,9.2432,9.3118,505200.0],["2014-08-07",9.308,9.3766,9.2928,9.3499,359100.0],["2014-08-08",9.3461,9.4337,9.3004,9.3537,411700.0],["2014-08-11",9.3842,9.4261,9.3385,9.3613,368300.0],["2014-08-12",9.3652,9.4423,9.3343,9.3806,544300.0],["2014-08-13",9.4192,9.5349,9.4192,9.5002,444200.0],["2014-08-14",9.5233,9.5812,9.4886,9.5233,305000.0],["2014-08-15",9.5696,9.6043,9.4308,9.4693,574200.0],["2014-08-18",9.5311,9.5928,9.4732,9.5928,487900.0],["2014-08-19",9.6082,9.6545,9.5696,9.5928,238100.0],["2014-08-20",9.5619,9.6429,9.4963,9.6159,328200.0],["2014-08-21",9.5966,9.6545,9.5773,9.5812,278500.0],["2014-08-22",9.5735,9.5966,9.4578,9.4925,254800.0],["2014-08-25",9.5041,9.5233,9.3922,9.4963,333600.0],["2014-08-26",9.4693,9.5349,9.4693,9.5156,258600.0],["2014-08-27",9.5272,9.5735,9.5002,9.5311,152500.0],["2014-08-28",9.4886,9.5773,9.4886,9.5735,265400.0],["2014-08-29",9.5658,9.6776,9.5658,9.6275,544600.0],["2014-09-02",9.6545,9.6969,9.6391,9.6699,529000.0],["2014-09-03",9.6738,9.7509,9.6738,9.7432,862500.0],["2014-09-04",9.7509,9.7548,9.6236,9.6622,286100.0],["2014-09-05",9.6815,9.7355,9.6313,9.6892,284400.0],["2014-09-08",9.6853,9.7471,9.6738,9.7239,397100.0],["2014-09-09",9.6931,9.7046,9.6352,9.6699,475300.0],["2014-09-10",9.6275,9.693,9.5503,9.5619,368300.0],["2014-09-11",9.5542,9.6121,9.5156,9.5735,384800.0],["2014-09-12",9.5349,9.5696,9.2495,9.2919,548900.0],["2014-09-15",9.2803,9.3536,9.2263,9.234,311800.0],["2014-09-16",9.2186,9.3343,9.1916,9.3228,358500.0],["2014-09-17",9.3189,9.3768,9.2726,9.2881,399600.0],["2014-09-18",9.2919,9.3305,9.1878,9.234,657800.0],["2014-09-19",9.2533,9.3073,9.2186,9.2649,1041900.0],["2014-09-22",9.2379,9.3073,9.1878,9.1878,654200.0],["2014-09-23",9.1839,9.2302,9.0412,9.0412,479300.0],["2014-09-24",9.0296,9.1839,9.0296,9.1068,724900.0],["2014-09-25",9.1222,9.1453,9.0528,9.1261,514400.0],["2014-09-26",9.1145,9.2186,9.0528,9.2148,314000.0],["2014-09-29",9.1453,9.2186,9.0721,9.1993,408300.0],["2014-09-30",9.1839,9.2418,9.0643,9.1338,759200.0],["2014-10-01",9.1299,9.2186,9.1299,9.1723,1251000.0],["2014-10-02",9.1762,9.207,9.0643,9.1376,588900.0],["2014-10-03",9.2071,9.2148,9.0913,9.1762,553100.0],["2014-10-06",9.1723,9.3266,9.1723,9.2649,623900.0],["2014-10-07",9.2418,9.3073,9.1492,9.18,511400.0],["2014-10-08",9.1685,9.3883,9.1685,9.3691,862200.0],["2014-10-09",9.3883,9.4809,9.3575,9.4153,1162900.0],["2014-10-10",9.4153,9.6005,9.4153,9.4423,536400.0],["2014-10-13",9.4809,9.6545,9.4578,9.5773,482700.0],["2014-10-14",9.6236,9.8473,9.5773,9.7316,569600.0],["2014-10-15",9.6661,9.8512,9.6236,9.7856,576200.0],["2014-10-16",9.7046,9.8666,9.6969,9.7818,581000.0],["2014-10-17",9.8628,9.8628,9.6352,9.6699,730100.0],["2014-10-20",9.6545,9.8821,9.6545,9.8782,511400.0],["2014-10-21",9.8898,9.9129,9.7818,9.8396,444600.0],["2014-10-22",9.8551,9.9862,9.8165,9.8435,424200.0],["2014-10-23",9.9206,9.9862,9.8396,9.9476,394300.0],["2014-10-24",9.9553,9.9785,9.8473,9.8743,462000.0],["2014-10-27",9.8666,10.0171,9.8666,10.0132,450300.0],["2014-10-28",10.0093,10.0286,9.9631,10.0055,577700.0],["2014-10-29",9.9901,10.0556,9.9052,9.9862,588100.0],["2014-10-30",9.9438,10.1096,9.9129,10.0788,788200.0],["2014-10-31",10.1791,10.2176,10.0171,10.2099,833100.0],["2014-11-03",10.2099,10.3179,10.1829,10.2408,647600.0],["2014-11-04",10.2176,10.2678,10.0788,10.1559,1166900.0],["2014-11-05",10.2061,10.3912,10.0633,10.2138,914900.0],["2014-11-06",10.1906,10.2446,10.0672,10.0903,434800.0],["2014-11-07",10.0788,10.1829,10.0209,10.1521,497000.0],["2014-11-10",10.1328,10.2253,10.1135,10.2253,477400.0],["2014-11-11",10.2176,10.2176,10.0672,10.1289,415500.0],["2014-11-12",10.1133,10.1328,10.0236,10.0431,501700.0],["2014-11-13",10.0782,10.1406,10.0587,10.0821,427700.0],["2014-11-14",10.0314,10.086,9.9963,10.0119,383700.0],["2014-11-17",10.0236,10.1328,9.9806,9.9885,559400.0],["2014-11-18",10.0002,10.0353,9.926,9.9299,1547100.0],["2014-11-19",9.8792,9.9611,9.8246,9.8987,1190500.0],["2014-11-20",9.8753,10.0002,9.8363,10.0002,463600.0],["2014-11-21",10.0938,10.1055,10.0119,10.1016,856200.0],["2014-11-24",10.1172,10.1874,10.1172,10.1367,579500.0],["2014-11-25",10.1328,10.2226,10.1055,10.1913,416100.0],["2014-11-26",10.2382,10.3474,10.1991,10.2811,525600.0],["2014-11-28",10.3006,10.4723,10.2967,10.3045,319400.0],["2014-12-01",10.285,10.445,10.2655,10.3825,613600.0],["2014-12-02",10.3513,10.4645,10.285,10.4411,648100.0],["2014-12-03",10.4372,10.4879,10.3825,10.4293,415600.0],["2014-12-04",10.4254,10.4332,10.3045,10.4059,704800.0],["2014-12-05",10.3747,10.3747,10.1952,10.2655,735500.0],["2014-12-08",10.2382,10.4254,10.2343,10.3318,431700.0],["2014-12-09",10.2889,10.5191,10.2889,10.5113,715400.0],["2014-12-10",10.4957,10.5581,10.4411,10.5113,795800.0],["2014-12-11",10.5503,10.5776,10.523,10.5542,605300.0],["2014-12-12",10.4762,10.6166,10.4762,10.5503,979200.0],["2014-12-15",10.5347,10.562,10.402,10.4332,1327900.0],["2014-12-16",10.4489,10.4723,10.3006,10.4293,925600.0],["2014-12-17",10.4176,10.5698,10.3864,10.5659,1271700.0],["2014-12-18",10.5971,10.6049,10.4918,10.5581,774400.0],["2014-12-19",10.5035,10.6791,10.4957,10.6322,3458100.0],["2014-12-22",10.6791,10.8117,10.6517,10.8078,741200.0],["2014-12-23",10.8117,10.8273,10.6986,10.7532,408500.0],["2014-12-24",10.7376,10.7961,10.6986,10.7454,204700.0],["2014-12-26",10.7844,10.839,10.7493,10.8273,263900.0],["2014-12-29",10.8039,10.8976,10.7259,10.8117,619700.0],["2014-12-30",10.8078,10.8976,10.7883,10.8507,379100.0],["2014-12-31",10.8819,10.9249,10.6439,10.6596,411200.0],["2015-01-02",10.7142,10.8429,10.6361,10.8234,703700.0],["2015-01-05",10.7883,10.9483,10.7532,10.9093,721700.0],["2015-01-06",10.9444,11.0224,10.921,10.9795,823300.0],["2015-01-07",11.0263,11.1512,10.9405,11.12,839200.0],["2015-01-08",11.0926,11.1473,11.0029,11.0926,1101700.0],["2015-01-09",11.1356,11.1356,10.9483,10.999,845100.0],["2015-01-12",11.0224,11.2019,11.0224,11.1551,862200.0],["2015-01-13",11.1356,11.2838,11.12,11.2058,632600.0],["2015-01-14",11.1551,11.3189,11.0731,11.3072,655400.0],["2015-01-15",11.3424,11.3424,11.237,11.2955,816600.0],["2015-01-16",11.2643,11.5726,11.2175,11.5296,883000.0],["2015-01-20",11.5374,11.5882,11.4321,11.4945,794700.0],["2015-01-21",11.5062,11.5296,11.4126,11.5101,549300.0],["2015-01-22",11.5726,11.7403,11.514,11.7169,552800.0],["2015-01-23",11.752,11.7989,11.6818,11.795,454100.0],["2015-01-26",11.7872,11.9978,11.7169,11.9978,810500.0],["2015-01-27",11.9861,12.1188,11.951,12.072,608900.0],["2015-01-28",12.0876,12.1734,11.9822,11.9939,699300.0],["2015-01-29",11.9861,12.0213,11.8301,11.9822,520900.0],["2015-01-30",11.9588,11.9822,11.7364,11.7403,564100.0],["2015-02-02",11.7481,11.7715,11.4555,11.7169,586600.0],["2015-02-03",11.6974,11.7793,11.5921,11.7676,401300.0],["2015-02-04",11.7052,11.7208,11.553,11.6389,532000.0],["2015-02-05",11.6506,11.795,11.596,11.7833,387600.0],["2015-02-06",11.7481,11.7559,11.2604,11.3072,582200.0],["2015-02-09",11.3072,11.4087,11.2331,11.276,627100.0],["2015-02-10",11.2799,11.3736,11.1551,11.3424,746100.0],["2015-02-11",11.3658,11.4516,11.1941,11.2955,571800.0],["2015-02-12",11.3389,11.402,11.2443,11.3428,671400.0],["2015-02-13",11.3428,11.3547,11.2049,11.3113,741700.0],["2015-02-17",11.3192,11.4375,11.2088,11.3192,818900.0],["2015-02-18",11.331,11.54,11.193,11.54,852000.0],["2015-02-19",11.54,11.54,11.3034,11.331,863500.0],["2015-02-20",11.3547,11.5518,11.2876,11.4651,578300.0],["2015-02-23",11.4808,11.5518,11.4138,11.54,732300.0],["2015-02-24",11.4572,11.4572,11.2206,11.2955,1083100.0],["2015-02-25",11.3192,11.4966,11.2995,11.3389,614300.0],["2015-02-26",11.3271,11.3271,11.1378,11.1733,608600.0],["2015-02-27",11.1891,11.2719,11.0669,11.2522,638900.0],["2015-03-02",11.264,11.398,11.1102,11.1299,941900.0],["2015-03-03",11.0787,11.1812,10.8973,10.9683,978900.0],["2015-03-04",10.9525,10.9998,10.8343,10.8816,523100.0],["2015-03-05",10.921,10.9959,10.8461,10.8618,326900.0],["2015-03-06",10.7475,10.7475,10.2626,10.2823,957100.0],["2015-03-09",10.3335,10.4636,10.3257,10.4163,589700.0],["2015-03-10",10.3848,10.4952,10.3493,10.4163,660600.0],["2015-03-11",10.4124,10.4597,10.2823,10.3887,761500.0],["2015-03-12",10.4518,10.5898,10.3927,10.5386,656800.0],["2015-03-13",10.5425,10.5543,10.3533,10.4597,818300.0],["2015-03-16",10.5149,10.6726,10.5149,10.5267,458000.0],["2015-03-17",10.5267,10.578,10.4439,10.4794,932600.0],["2015-03-18",10.4912,10.7357,10.3257,10.7002,924200.0],["2015-03-19",10.6608,10.7791,10.6292,10.7278,1054900.0],["2015-03-20",10.7633,11.1221,10.716,11.0826,1524800.0],["2015-03-23",11.0866,11.2049,11.0156,11.0629,511400.0],["2015-03-24",11.0511,11.0708,10.9644,10.9959,515800.0],["2015-03-25",11.0196,11.0471,10.7751,10.8224,589100.0],["2015-03-26",10.7988,10.8658,10.7199,10.7672,430600.0],["2015-03-27",10.7909,10.8461,10.7199,10.8027,533800.0],["2015-03-30",10.8303,11.0196,10.8303,11.0038,730600.0],["2015-03-31",10.9998,11.0393,10.9092,10.9525,892000.0],["2015-04-01",10.9092,11.0117,10.8185,10.9762,677300.0],["2015-04-02",10.9959,11.0866,10.9525,11.0196,760800.0],["2015-04-06",11.0511,11.193,11.0156,11.1418,485800.0],["2015-04-07",11.1102,11.1102,10.8618,10.8894,667100.0],["2015-04-08",10.8816,10.9446,10.8342,10.8382,574800.0],["2015-04-09",10.8264,10.8264,10.5701,10.5859,895200.0],["2015-04-10",10.6726,10.7396,10.5386,10.574,856900.0],["2015-04-13",10.5859,10.5977,10.5386,10.5504,413200.0],["2015-04-14",10.5898,10.6332,10.5504,10.5819,564300.0],["2015-04-15",10.5504,10.574,10.4045,10.4124,833100.0],["2015-04-16",10.373,10.4794,10.2902,10.4321,538500.0],["2015-04-17",10.3769,10.4912,10.3059,10.373,1170900.0],["2015-04-20",10.4124,10.4952,10.373,10.4163,426300.0],["2015-04-21",10.4558,10.5504,10.4163,10.5464,718000.0],["2015-04-22",10.5307,10.5937,10.4479,10.5898,571100.0],["2015-04-23",10.578,10.6135,10.511,10.5977,385200.0],["2015-04-24",10.6056,10.6608,10.5543,10.6292,440700.0],["2015-04-27",10.6292,10.7041,10.4991,10.5622,401300.0],["2015-04-28",10.5188,10.5937,10.44,10.5543,417500.0],["2015-04-29",10.4518,10.4991,10.2902,10.3217,377400.0],["2015-04-30",10.2626,10.2626,10.0181,10.093,549800.0],["2015-05-01",10.097,10.2626,10.0694,10.231,930500.0],["2015-05-04",10.2783,10.3059,10.1167,10.1561,473700.0],["2015-05-05",10.1246,10.1285,9.8368,9.8801,962000.0],["2015-05-06",9.8999,9.9117,9.7146,9.7855,683100.0],["2015-05-07",9.754,9.9393,9.754,9.8801,725300.0],["2015-05-08",9.9708,10.1601,9.9511,9.9708,783000.0],["2015-05-11",9.9314,10.03,9.7816,9.8171,643200.0],["2015-05-12",9.7422,9.821,9.6002,9.7776,624100.0],["2015-05-13",9.8328,9.8762,9.5923,9.616,695300.0],["2015-05-14",9.6519,9.7717,9.62,9.7677,554200.0],["2015-05-15",9.7876,9.9194,9.7637,9.8036,730200.0],["2015-05-18",9.7677,9.8156,9.6878,9.7956,814000.0],["2015-05-19",9.7597,9.8196,9.7437,9.7557,428600.0],["2015-05-20",9.7557,9.8036,9.6878,9.7038,668400.0],["2015-05-21",9.7198,9.7836,9.6759,9.6878,1098100.0],["2015-05-22",9.6639,9.6998,9.616,9.6519,691800.0],["2015-05-26",9.8435,9.8435,9.5601,9.608,769900.0],["2015-05-27",9.62,9.6878,9.592,9.6759,566000.0],["2015-05-28",9.6559,9.6958,9.5641,9.608,664100.0],["2015-05-29",9.624,9.6719,9.4883,9.5082,1103100.0],["2015-06-01",9.5322,9.6639,9.4843,9.632,540300.0],["2015-06-02",9.604,9.6359,9.5242,9.5761,621600.0],["2015-06-03",9.5641,9.5761,9.4044,9.4443,404600.0],["2015-06-04",9.4044,9.5242,9.3525,9.5002,1746000.0],["2015-06-05",9.3805,9.4723,9.2527,9.3406,1002400.0],["2015-06-08",9.3406,9.4244,9.2807,9.4164,736700.0],["2015-06-09",9.4084,9.4244,9.2607,9.3006,489200.0],["2015-06-10",9.3086,9.5122,9.2847,9.3685,770400.0],["2015-06-11",9.4164,9.4483,9.3446,9.3845,702700.0],["2015-06-12",9.3645,9.4244,9.3326,9.3805,348200.0],["2015-06-15",9.3765,9.3925,9.2887,9.3446,467000.0],["2015-06-16",9.3406,9.4843,9.3086,9.4843,597500.0],["2015-06-17",9.4922,9.5202,9.3525,9.4962,547600.0],["2015-06-18",9.5202,9.6359,9.4962,9.6,852400.0],["2015-06-19",9.5801,9.6399,9.4763,9.608,749500.0],["2015-06-22",9.616,9.6359,9.4883,9.4922,665100.0],["2015-06-23",9.4483,9.4922,9.3406,9.3485,450000.0],["2015-06-24",9.3485,9.3765,9.2727,9.3525,1532900.0],["2015-06-25",9.3645,9.3645,9.2488,9.2927,999300.0],["2015-06-26",9.2847,9.4004,9.2208,9.3685,763700.0],["2015-06-29",9.3485,9.5242,9.3326,9.3406,1071800.0],["2015-06-30",9.3805,9.3885,9.2448,9.2847,968900.0],["2015-07-01",9.2807,9.3685,9.1889,9.3645,1198700.0],["2015-07-02",9.4244,9.5601,9.3685,9.4284,883000.0],["2015-07-06",9.4004,9.5441,9.3765,9.5242,708100.0],["2015-07-07",9.5721,9.6998,9.5322,9.6439,674300.0],["2015-07-08",9.624,9.6838,9.5801,9.6599,597700.0],["2015-07-09",9.6838,9.7278,9.5162,9.5401,947900.0],["2015-07-10",9.5681,9.6878,9.5322,9.596,998500.0],["2015-07-13",9.6559,9.6918,9.5401,9.5641,650400.0],["2015-07-14",9.5801,9.596,9.5002,9.5122,667500.0],["2015-07-15",9.4843,9.5162,9.4404,9.4723,563100.0],["2015-07-16",9.5002,9.5641,9.4803,9.5242,351300.0],["2015-07-17",9.5202,9.5242,9.4443,9.4763,508600.0],["2015-07-20",9.4563,9.5521,9.4124,9.5481,598000.0],["2015-07-21",9.5481,9.5801,9.5082,9.5202,545300.0],["2015-07-22",9.5202,9.62,9.5202,9.604,391900.0],["2015-07-23",9.608,9.612,9.4643,9.5242,867800.0],["2015-07-24",9.5002,9.596,9.4883,9.5242,636800.0],["2015-07-27",9.5362,9.6359,9.5122,9.5282,541800.0],["2015-07-28",9.5282,9.5641,9.4443,9.5122,485900.0],["2015-07-29",9.4962,9.604,9.3964,9.5761,564300.0],["2015-07-30",9.5561,9.588,9.4763,9.4922,486100.0],["2015-07-31",9.5681,9.6559,9.5601,9.596,552600.0],["2015-08-03",9.608,9.7118,9.5681,9.7078,578500.0],["2015-08-04",9.7198,9.7836,9.624,9.6958,596700.0],["2015-08-05",9.6719,9.7078,9.5282,9.6639,2350300.0],["2015-08-06",9.604,9.6799,9.3885,9.6799,1120100.0],["2015-08-07",9.6639,9.7557,9.5561,9.7317,526600.0],["2015-08-10",9.7477,9.7836,9.628,9.6799,558900.0],["2015-08-11",9.6838,9.7956,9.6519,9.7317,571700.0],["2015-08-12",9.6799,9.7317,9.5841,9.7158,768100.0],["2015-08-13",9.7441,9.8006,9.5743,9.7319,440000.0],["2015-08-14",9.6996,9.833,9.6713,9.8249,363000.0],["2015-08-17",9.8249,9.9946,9.8007,9.9946,596200.0],["2015-08-18",9.9744,10.0512,9.934,10.0431,456500.0],["2015-08-19",9.9906,10.124,9.93,10.0836,680900.0],["2015-08-20",10.0593,10.2008,9.9866,10.0997,878300.0],["2015-08-21",9.9381,10.1159,9.8734,9.8815,1109200.0],["2015-08-24",9.538,9.6309,9.4329,9.4571,890500.0],["2015-08-25",9.635,9.639,9.2066,9.2146,725500.0],["2015-08-26",9.5016,9.542,9.2672,9.4369,1102800.0],["2015-08-27",9.4773,9.5784,9.352,9.4854,1065700.0],["2015-08-28",9.4854,9.5137,9.3925,9.4652,572400.0],["2015-08-31",9.445,9.4571,9.2308,9.255,925200.0],["2015-09-01",9.1298,9.1863,8.9681,9.0368,672900.0],["2015-09-02",9.1096,9.1621,9.0206,9.1581,881100.0],["2015-09-03",9.1742,9.247,9.1136,9.1419,829300.0],["2015-09-04",9.0691,9.1096,8.9034,8.96,652200.0],["2015-09-08",9.053,9.1015,8.9843,9.0611,645400.0],["2015-09-09",9.1015,9.1176,8.96,8.9843,625100.0],["2015-09-10",8.96,9.057,8.8994,8.9358,539500.0],["2015-09-11",8.9196,9.1096,8.8954,9.0611,829500.0],["2015-09-14",9.0813,9.2389,9.0651,9.2308,786000.0],["2015-09-15",9.2429,9.3844,9.1863,9.2995,966700.0],["2015-09-16",9.2874,9.4773,9.2874,9.4046,663100.0],["2015-09-17",9.3844,9.7522,9.3844,9.6228,897000.0],["2015-09-18",9.5258,9.8087,9.4895,9.6713,1201700.0],["2015-09-21",9.6309,9.8087,9.6067,9.7845,648400.0],["2015-09-22",9.7198,9.7926,9.6875,9.74,529600.0],["2015-09-23",9.7522,9.934,9.7198,9.8855,600900.0],["2015-09-24",9.8653,9.93,9.8289,9.9057,1065300.0],["2015-09-25",9.9381,10.0553,9.8613,10.0431,1242700.0],["2015-09-28",10.0229,10.0472,9.8128,9.9219,1305300.0],["2015-09-29",9.9704,10.1321,9.9098,10.0755,1472400.0],["2015-09-30",10.1401,10.1442,9.7885,10.0431,1895600.0],["2015-10-01",10.0714,10.1199,9.9825,10.0714,1309300.0],["2015-10-02",10.0472,10.1927,9.9583,10.1927,1173300.0],["2015-10-05",10.225,10.415,10.2088,10.4069,1004200.0],["2015-10-06",10.3948,10.4958,10.128,10.3665,1353900.0],["2015-10-07",10.3665,10.5928,10.2937,10.5887,1164800.0],["2015-10-08",10.5847,10.6615,10.4594,10.617,891200.0],["2015-10-09",10.609,10.6211,10.4837,10.5402,730300.0],["2015-10-12",10.5524,10.7464,10.5362,10.5928,979600.0],["2015-10-13",10.5685,10.6332,10.4594,10.5079,645900.0],["2015-10-14",10.5402,10.5564,10.3301,10.3584,1165700.0],["2015-10-15",10.3907,10.5079,10.3584,10.5039,637300.0],["2015-10-16",10.516,10.6817,10.512,10.6736,744000.0],["2015-10-19",10.6615,10.7868,10.6534,10.7827,721800.0],["2015-10-20",10.7423,10.8838,10.7383,10.8757,1160800.0],["2015-10-21",10.8999,10.908,10.7787,10.7868,818500.0],["2015-10-22",10.8151,10.9646,10.7908,10.9606,856700.0],["2015-10-23",10.9525,11.0212,10.7706,10.8878,767100.0],["2015-10-26",10.8999,10.9686,10.7787,10.9606,1108300.0],["2015-10-27",10.9404,11.0414,10.9323,10.9929,1061700.0],["2015-10-28",10.9808,11.0859,10.807,11.0414,1125200.0],["2015-10-29",10.9969,11.0414,10.7908,10.8555,957200.0],["2015-10-30",10.8595,10.8999,10.6494,10.6534,702300.0],["2015-11-02",10.6453,10.7342,10.5807,10.7262,1034500.0],["2015-11-03",10.6938,10.6938,10.4998,10.5766,1154100.0],["2015-11-04",10.5766,10.6292,10.423,10.4433,1573400.0],["2015-11-05",10.4675,10.5362,10.3341,10.5039,1846000.0],["2015-11-06",10.3907,10.4918,10.2493,10.3422,1474200.0],["2015-11-09",10.2937,10.326,10.0795,10.2331,951500.0],["2015-11-10",10.2573,10.3786,10.2371,10.3422,681300.0],["2015-11-11",10.3745,10.415,10.326,10.3705,492300.0],["2015-11-12",10.3378,10.44,10.2233,10.3133,520200.0],["2015-11-13",10.3133,10.4523,10.3051,10.3623,689600.0],["2015-11-16",10.3541,10.5545,10.3092,10.5504,455800.0],["2015-11-17",10.5177,10.6568,10.5014,10.5014,386200.0],["2015-11-18",10.5259,10.5872,10.4809,10.5423,554300.0],["2015-11-19",10.5545,10.714,10.53,10.6813,781400.0],["2015-11-20",10.7426,10.9512,10.7222,10.8817,783200.0],["2015-11-23",10.8858,11.0289,10.8244,10.9716,859700.0],["2015-11-24",10.9062,10.9471,10.804,10.9103,494200.0],["2015-11-25",10.9389,11.0411,10.898,11.0003,419400.0],["2015-11-27",10.9675,11.1802,10.9675,11.0902,396100.0],["2015-11-30",11.1066,11.2088,11.0861,11.1188,760000.0],["2015-12-01",11.1597,11.3765,11.127,11.3683,531900.0],["2015-12-02",11.3438,11.3806,11.0984,11.1066,772400.0],["2015-12-03",11.078,11.1516,10.9266,10.9757,542700.0],["2015-12-04",11.0044,11.2006,10.9839,11.0861,521500.0],["2015-12-07",11.0698,11.1557,11.0248,11.1025,452700.0],["2015-12-08",11.078,11.1884,11.0493,11.1597,403500.0],["2015-12-09",11.2865,11.3397,11.0289,11.0943,697500.0],["2015-12-10",11.0984,11.1434,10.9553,10.9716,636600.0],["2015-12-11",10.898,11.0984,10.8694,11.0452,798600.0],["2015-12-14",11.0248,11.1843,11.0248,11.1679,554600.0],["2015-12-15",11.2865,11.3806,11.2088,11.3274,584400.0],["2015-12-16",11.3642,11.446,11.3029,11.4296,718800.0],["2015-12-17",11.4501,11.4624,11.3315,11.3315,487800.0],["2015-12-18",11.2702,11.3233,11.1761,11.2497,1695700.0],["2015-12-21",11.3029,11.4337,11.2088,11.262,558700.0],["2015-12-22",11.3029,11.4092,11.2661,11.3192,583000.0],["2015-12-23",11.3479,11.4256,11.1025,11.4092,581000.0],["2015-12-24",11.4092,11.4174,11.3274,11.3765,193500.0],["2015-12-28",11.3765,11.5073,11.307,11.4787,583100.0],["2015-12-29",11.5114,11.6586,11.4624,11.585,671900.0],["2015-12-30",11.585,11.6464,11.4992,11.5605,832100.0],["2015-12-31",11.6341,11.6464,11.4992,11.5809,1452700.0],["2016-01-04",11.4542,11.4828,11.3765,11.4174,934900.0],["2016-01-05",11.4337,11.7936,11.4337,11.7363,555100.0],["2016-01-06",11.6464,11.7895,11.5973,11.6832,748400.0],["2016-01-07",11.536,11.6423,11.491,11.6177,952300.0],["2016-01-08",11.63,11.6586,11.5237,11.5891,834000.0],["2016-01-11",11.6055,11.9449,11.585,11.7977,1122900.0],["2016-01-12",11.8549,11.859,11.6668,11.7445,1142400.0],["2016-01-13",11.7445,11.8631,11.5441,11.585,577400.0],["2016-01-14",11.6014,11.6546,11.5073,11.5482,784300.0],["2016-01-15",11.3438,11.5319,11.2456,11.5196,943700.0],["2016-01-19",11.5646,11.9367,11.5196,11.8795,737500.0],["2016-01-20",11.7731,11.7936,11.5073,11.63,1267200.0],["2016-01-21",11.6832,11.9204,11.5687,11.72,747800.0],["2016-01-22",11.8345,12.2189,11.7895,12.0798,830400.0],["2016-01-25",12.0717,12.1657,11.8345,11.8754,899300.0],["2016-01-26",11.9531,12.1657,11.949,12.1494,917500.0],["2016-01-27",12.1126,12.1207,11.7568,11.8508,899200.0],["2016-01-28",11.9244,12.0349,11.6505,11.6545,1052800.0],["2016-01-29",11.72,11.9817,11.6668,11.8754,1361700.0],["2016-02-01",11.8468,12.0553,11.7936,11.949,860100.0],["2016-02-02",11.9081,11.994,11.7731,11.7977,1159700.0],["2016-02-03",11.8549,12.0635,11.7609,11.9817,1204100.0],["2016-02-04",11.8876,12.0103,11.8304,11.9817,724700.0],["2016-02-05",11.9244,11.9653,11.769,11.7731,785200.0],["2016-02-08",11.6914,11.814,11.4337,11.6382,961400.0],["2016-02-09",11.5155,11.6177,11.356,11.3806,1273100.0],["2016-02-10",11.4255,11.6709,11.3887,11.4992,703900.0],["2016-02-11",11.3029,11.5687,11.2497,11.4992,4181200.0],["2016-02-12",11.5482,11.7159,11.4664,11.6464,1251400.0],["2016-02-16",11.7166,11.9109,11.5554,11.8737,1042100.0],["2016-02-17",11.696,11.9357,11.3695,11.605,1283800.0],["2016-02-18",11.5885,11.7745,11.5265,11.6546,877000.0],["2016-02-19",11.6546,11.8613,11.5761,11.8199,468700.0],["2016-02-22",11.8117,11.8695,11.6298,11.7125,843200.0],["2016-02-23",11.7084,11.8117,11.7084,11.7414,516300.0],["2016-02-24",11.7001,11.8861,11.7001,11.8448,517500.0],["2016-02-25",11.9067,12.039,11.9067,11.9729,473300.0],["2016-02-26",11.9357,11.9977,11.8323,11.8654,766200.0],["2016-02-29",11.8613,12.0927,11.8447,11.9894,972800.0],["2016-03-01",12.0266,12.2208,12.0266,12.2002,604800.0],["2016-03-02",12.1919,12.2787,12.1423,12.2663,720200.0],["2016-03-03",12.287,12.3655,12.2126,12.3655,571700.0],["2016-03-04",12.382,12.3903,12.1919,12.1919,16861000.0],["2016-03-07",12.1547,12.2043,11.9977,12.0927,1040100.0],["2016-03-08",12.0803,12.2167,12.0597,12.1134,787500.0],["2016-03-09",12.101,12.2828,12.0927,12.1506,791600.0],["2016-03-10",12.225,12.2622,12.0183,12.1134,698300.0],["2016-03-11",12.225,12.3531,12.1588,12.2952,728600.0],["2016-03-14",12.258,12.3118,12.1712,12.1878,478900.0],["2016-03-15",12.1258,12.2746,12.1258,12.2167,417800.0],["2016-03-16",12.2043,12.3159,12.1175,12.2994,319300.0],["2016-03-17",12.3076,12.4605,12.2704,12.4151,631800.0],["2016-03-18",12.4151,12.5432,12.349,12.4647,2168000.0],["2016-03-21",12.4357,12.4523,12.1878,12.2126,871900.0],["2016-03-22",12.196,12.287,12.1754,12.258,726400.0],["2016-03-23",12.4151,12.4481,12.287,12.3531,756900.0],["2016-03-24",12.32,12.3655,12.2043,12.3324,623800.0],["2016-03-28",12.3614,12.4523,12.3159,12.4151,404800.0],["2016-03-29",12.4192,12.8077,12.4192,12.787,816200.0],["2016-03-30",12.816,12.849,12.6672,12.6713,378100.0],["2016-03-31",12.63,12.7994,12.5515,12.7664,767800.0],["2016-04-01",12.7044,12.7416,12.6093,12.6465,700300.0],["2016-04-04",12.6383,12.7912,12.6383,12.7746,545500.0],["2016-04-05",12.6754,12.7622,12.6176,12.6217,626900.0],["2016-04-06",12.5928,12.5969,12.4481,12.5101,582200.0],["2016-04-07",12.4729,12.5143,12.3903,12.4564,607200.0],["2016-04-08",12.506,12.568,12.4275,12.5473,689100.0],["2016-04-11",12.5845,12.6672,12.5763,12.5804,350000.0],["2016-04-12",12.5721,12.692,12.5721,12.6713,334600.0],["2016-04-13",12.7168,12.7168,12.5391,12.6176,608100.0],["2016-04-14",12.6011,12.6093,12.5391,12.5845,269700.0],["2016-04-15",12.5721,12.7002,12.5721,12.7002,436300.0],["2016-04-18",12.6961,12.7664,12.5639,12.7622,363600.0],["2016-04-19",12.725,12.816,12.692,12.8077,260200.0],["2016-04-20",12.7829,12.7994,12.4977,12.5101,529400.0],["2016-04-21",12.4853,12.5515,12.1588,12.1712,576200.0],["2016-04-22",12.2167,12.3572,12.1712,12.2704,401900.0],["2016-04-25",12.2167,12.4688,12.2167,12.4688,279900.0],["2016-04-26",12.5101,12.6507,12.4812,12.5763,358900.0],["2016-04-27",12.5349,12.6383,12.4729,12.6135,391100.0],["2016-04-28",12.5308,12.6672,12.5308,12.5721,348800.0],["2016-04-29",12.4853,12.6135,12.4192,12.5143,660300.0],["2016-05-02",12.5432,12.725,12.5391,12.7209,446500.0],["2016-05-03",12.7333,12.8242,12.6341,12.7581,372800.0],["2016-05-04",12.7044,12.94,12.7044,12.8532,986800.0],["2016-05-05",13.0391,13.0515,12.7126,12.8366,846900.0],["2016-05-06",12.8284,13.0226,12.7622,12.9937,658400.0],["2016-05-09",13.0226,13.1631,12.9895,13.1053,854000.0],["2016-05-10",13.1631,13.1631,12.9358,12.9937,1441300.0],["2016-05-11",12.9689,13.0061,12.568,12.849,960200.0],["2016-05-12",12.8824,12.9909,12.7405,12.9367,764800.0],["2016-05-13",12.9033,13.0201,12.8115,13.0118,833500.0],["2016-05-16",13.0076,13.3581,13.0076,13.2622,1039200.0],["2016-05-17",13.2204,13.2413,12.8657,12.9575,822600.0],["2016-05-18",12.9367,12.9909,12.6863,12.8282,684600.0],["2016-05-19",12.7155,12.7697,12.5736,12.6529,522500.0],["2016-05-20",12.6612,12.7405,12.5986,12.728,946600.0],["2016-05-23",12.753,12.849,12.7113,12.7781,420400.0],["2016-05-24",12.8532,13.0535,12.8365,13.041,742700.0],["2016-05-25",13.041,13.0702,12.8615,13.0118,669000.0],["2016-05-26",13.0159,13.1704,12.9867,13.1662,491900.0],["2016-05-27",13.1787,13.2997,13.1662,13.2371,514500.0],["2016-05-31",13.2288,13.3039,13.1119,13.2663,712900.0],["2016-06-01",13.233,13.4124,13.2037,13.3957,900600.0],["2016-06-02",13.3498,13.4667,13.2705,13.4667,630400.0],["2016-06-03",13.5835,13.7129,13.4875,13.6586,650900.0],["2016-06-06",13.6711,13.717,13.4917,13.5459,525900.0],["2016-06-07",13.596,13.7462,13.5668,13.7087,460100.0],["2016-06-08",13.7129,13.8422,13.7003,13.8214,664900.0],["2016-06-09",13.8172,14.0634,13.7922,13.9925,974900.0],["2016-06-10",13.9299,14.0884,13.9299,14.0133,621200.0],["2016-06-13",14.0259,14.1761,13.9925,14.0175,623900.0],["2016-06-14",14.0342,14.0509,13.9257,13.9633,466100.0],["2016-06-15",13.9633,14.0926,13.9507,14.0342,446100.0],["2016-06-16",13.9424,14.0884,13.9424,14.0801,419200.0],["2016-06-17",13.9966,14.0718,13.8881,14.0634,1611800.0],["2016-06-20",14.1093,14.1969,13.909,13.9382,650400.0],["2016-06-21",13.9549,14.1343,13.8965,14.0425,653900.0],["2016-06-22",13.909,13.9507,13.8172,13.8798,676100.0],["2016-06-23",13.8756,14.03,13.8756,14.03,485900.0],["2016-06-24",13.8297,14.3013,13.7003,14.1135,1482600.0],["2016-06-27",14.0926,14.4306,14.0175,14.3889,788600.0],["2016-06-28",14.4223,14.5976,14.2554,14.5809,774900.0],["2016-06-29",13.9507,14.4974,13.9299,14.222,8923500.0],["2016-06-30",14.2637,14.6059,14.151,14.6017,2025300.0],["2016-07-01",14.7186,14.873,14.6226,14.8146,2081600.0],["2016-07-05",14.873,14.9898,14.7937,14.9481,908500.0],["2016-07-06",14.9022,14.9898,14.7395,14.7895,925000.0],["2016-07-07",14.7186,14.7186,14.4765,14.6393,1148000.0],["2016-07-08",14.7144,14.9022,14.6727,14.8813,1464500.0],["2016-07-11",14.8939,15.0191,14.7019,14.9565,819300.0],["2016-07-12",14.9439,14.969,14.7186,14.7687,615600.0],["2016-07-13",14.8313,14.8646,14.6935,14.7937,644000.0],["2016-07-14",14.7061,14.7436,14.5642,14.6017,532200.0],["2016-07-15",14.5976,14.6059,14.4348,14.585,821600.0],["2016-07-18",14.6268,14.7061,14.6184,14.6685,571700.0],["2016-07-19",14.7061,14.7311,14.6643,14.7228,634600.0],["2016-07-20",14.7311,14.8313,14.7144,14.7895,364000.0],["2016-07-21",14.7478,14.8521,14.6643,14.8438,649200.0],["2016-07-22",14.8396,15.0733,14.8396,14.9231,639100.0],["2016-07-25",14.9272,14.9773,14.8187,14.8897,646300.0],["2016-07-26",14.8897,14.9272,14.7603,14.8313,792100.0],["2016-07-27",14.8354,14.8521,14.6685,14.7645,534300.0],["2016-07-28",14.7269,15.0316,14.681,14.994,766000.0],["2016-07-29",14.9565,15.2361,14.9565,15.09,1623100.0],["2016-08-01",15.065,15.2361,15.0232,15.2319,505600.0],["2016-08-02",15.1234,15.2068,14.8479,14.8646,617100.0],["2016-08-03",14.8354,14.8438,14.6268,14.6476,803600.0],["2016-08-04",15.0566,15.2736,14.6393,14.9022,984900.0],["2016-08-05",14.9147,14.9147,14.7353,14.7687,616200.0],["2016-08-08",14.7687,14.8939,14.6602,14.7812,425000.0],["2016-08-09",14.7854,14.9606,14.6518,14.9565,565700.0],["2016-08-10",15.0232,15.0316,14.9022,14.9982,679500.0],["2016-08-11",15.0316,15.0316,14.7061,14.7895,520100.0],["2016-08-12",14.848,15.1818,14.848,14.9523,606900.0],["2016-08-15",14.9775,15.0364,14.8092,14.826,476300.0],["2016-08-16",14.7587,14.7797,14.5904,14.6451,395400.0],["2016-08-17",14.7124,14.8513,14.5946,14.8429,510700.0],["2016-08-18",14.8555,14.9102,14.7124,14.7713,551800.0],["2016-08-19",14.7713,14.8597,14.5904,14.6998,596200.0],["2016-08-22",14.7419,14.8555,14.7166,14.8302,420700.0],["2016-08-23",14.9102,14.9691,14.8344,14.9312,462800.0],["2016-08-24",14.9354,14.9691,14.7419,14.8765,493600.0],["2016-08-25",14.8681,14.9986,14.8471,14.9607,404200.0],["2016-08-26",14.9733,15.0701,14.6156,14.7124,546500.0],["2016-08-29",14.7545,14.9228,14.7208,14.8639,444000.0],["2016-08-30",14.906,14.906,14.6661,14.8134,428000.0],["2016-08-31",14.7713,14.8218,14.5862,14.7545,1141700.0],["2016-09-01",14.7292,14.805,14.6198,14.7208,531600.0],["2016-09-02",14.7503,15.0743,14.7503,14.9102,503100.0],["2016-09-06",14.9354,15.108,14.8639,15.0869,1057400.0],["2016-09-07",15.108,15.1627,15.0407,15.1585,827700.0],["2016-09-08",15.0575,15.0575,14.9228,14.9691,528000.0],["2016-09-09",14.725,14.7503,14.1274,14.1527,1140500.0],["2016-09-12",14.0854,14.3547,14.0475,14.3084,665200.0],["2016-09-13",14.2327,14.2411,13.8034,13.8749,713300.0],["2016-09-14",13.9507,14.0475,13.8834,13.9086,547600.0],["2016-09-15",13.9254,14.0138,13.8455,13.997,849000.0],["2016-09-16",14.0054,14.0938,13.8581,14.0854,1898900.0],["2016-09-19",14.098,14.2074,14.098,14.1948,507700.0],["2016-09-20",14.3126,14.3126,14.1737,14.1822,487000.0],["2016-09-21",14.1864,14.4725,14.0306,14.422,856300.0],["2016-09-22",14.5609,14.7082,14.5525,14.704,645800.0],["2016-09-23",14.6367,14.8597,14.4894,14.7671,653300.0],["2016-09-26",14.7292,14.8723,14.7166,14.8344,537700.0],["2016-09-27",14.8849,14.906,14.4894,14.502,671400.0],["2016-09-28",14.5567,14.6619,14.502,14.6535,649600.0],["2016-09-29",14.5525,14.5946,14.3842,14.5062,545000.0],["2016-09-30",14.5609,14.6366,14.2916,14.3336,1051100.0],["2016-10-03",14.2705,14.2958,14.0685,14.1443,996300.0],["2016-10-04",14.1359,14.1401,13.7655,13.8455,1047700.0],["2016-10-05",13.9128,13.9507,13.5341,13.5719,1614100.0],["2016-10-06",13.5004,13.6014,13.3152,13.5046,1286900.0],["2016-10-07",13.5888,13.7445,13.4541,13.4878,803400.0],["2016-10-10",13.4878,13.7024,13.4583,13.593,559600.0],["2016-10-11",13.5467,13.6182,13.391,13.4373,370800.0],["2016-10-12",13.4625,13.593,13.4373,13.5635,297800.0],["2016-10-13",13.5341,13.7445,13.4878,13.6856,634200.0],["2016-10-14",13.6266,13.7908,13.4583,13.6224,583900.0],["2016-10-17",13.6224,13.7782,13.6014,13.6267,316600.0],["2016-10-18",13.7319,13.7739,13.614,13.6561,454700.0],["2016-10-19",13.6182,13.7529,13.6182,13.6519,290900.0],["2016-10-20",13.6645,13.7739,13.6056,13.7024,259100.0],["2016-10-21",13.6182,13.7782,13.6098,13.7361,327400.0],["2016-10-24",14.0727,14.4262,13.7613,13.9297,421400.0],["2016-10-25",13.917,13.9591,13.816,13.9212,442200.0],["2016-10-26",13.816,13.816,13.5088,13.7108,394700.0],["2016-10-27",13.6519,13.6519,13.1974,13.2774,454600.0],["2016-10-28",13.2816,13.3826,13.1469,13.1848,423500.0],["2016-10-31",13.2647,13.4541,13.1511,13.4204,527200.0],["2016-11-01",13.3279,13.3615,12.9659,12.9786,531500.0],["2016-11-02",12.9912,13.0333,12.7555,12.7597,1001400.0],["2016-11-03",12.7429,12.7429,12.4483,12.5114,659100.0],["2016-11-04",12.5241,12.7261,12.4399,12.6461,745000.0],["2016-11-07",12.7892,12.886,12.6924,12.7976,1155800.0],["2016-11-08",12.7892,12.8734,12.7261,12.8355,720600.0],["2016-11-09",12.3894,12.4946,12.0275,12.1453,1422500.0],["2016-11-10",12.099,12.099,11.2195,11.674,2170200.0],["2016-11-11",11.7076,11.9643,11.7076,11.7708,1432600.0],["2016-11-14",12.0047,12.1494,11.7027,12.1366,1672400.0],["2016-11-15",12.2089,12.4514,11.992,12.1026,944900.0],["2016-11-16",12.1026,12.2855,12.0345,12.2557,1059800.0],["2016-11-17",12.2557,12.3493,12.0558,12.1026,640300.0],["2016-11-18",12.1111,12.2004,12.0813,12.1366,731800.0],["2016-11-21",12.1749,12.294,12.1451,12.2047,653500.0],["2016-11-22",12.2642,12.4599,12.2259,12.4301,925100.0],["2016-11-23",12.2855,12.4769,12.2345,12.4216,707000.0],["2016-11-25",12.4471,12.6258,12.4089,12.5152,284600.0],["2016-11-28",12.545,12.6513,12.4897,12.5663,725800.0],["2016-11-29",12.545,12.8215,12.545,12.7194,780600.0],["2016-11-30",12.5237,12.6428,12.3365,12.4982,1068800.0],["2016-12-01",12.3706,12.4046,12.0728,12.1791,950900.0],["2016-12-02",12.277,12.5577,12.243,12.3961,624300.0],["2016-12-05",12.3918,12.5322,12.277,12.511,530700.0],["2016-12-06",12.528,12.6216,12.4259,12.5833,494800.0],["2016-12-07",12.6003,12.8853,12.6003,12.813,538300.0],["2016-12-08",12.7194,13.047,12.5918,13.0129,767100.0],["2016-12-09",13.0044,13.2469,13.0044,13.0597,546400.0],["2016-12-12",13.0002,13.1405,12.9959,13.115,760700.0],["2016-12-13",13.2171,13.2809,12.8981,13.0214,1062500.0],["2016-12-14",13.0725,13.0725,12.4642,12.4897,752700.0],["2016-12-15",12.4727,12.6045,12.3493,12.4004,753600.0],["2016-12-16",12.5195,12.7917,12.511,12.596,2444100.0],["2016-12-19",12.6769,12.9789,12.6769,12.9491,609500.0],["2016-12-20",12.9321,13.1023,12.8428,12.8768,719900.0],["2016-12-21",12.8938,13.0512,12.4897,12.5024,947300.0],["2016-12-22",12.4216,12.5237,12.1791,12.4131,1074200.0],["2016-12-23",12.4727,12.5578,12.3706,12.511,629500.0],["2016-12-27",12.528,12.579,12.4684,12.5237,783700.0],["2016-12-28",12.5492,12.5492,12.3536,12.4854,630300.0],["2016-12-29",12.5024,12.7492,12.4684,12.7066,599400.0],["2016-12-30",12.7322,12.9491,12.6598,12.8981,477600.0],["2017-01-03",12.9066,12.9917,12.6811,12.8258,550800.0],["2017-01-04",12.8555,13.1278,12.8555,13.0852,783300.0],["2017-01-05",13.064,13.3405,12.9449,13.2597,757100.0],["2017-01-06",13.1959,13.2554,13.0427,13.0597,657700.0],["2017-01-09",13.098,13.1023,12.9534,12.9959,438800.0],["2017-01-10",12.9789,12.9789,12.847,12.8683,453800.0],["2017-01-11",12.8896,12.9278,12.7662,12.813,559000.0],["2017-01-12",12.847,13.0087,12.7449,13.0087,381200.0],["2017-01-13",12.9917,13.1023,12.8981,12.9364,292900.0],["2017-01-17",12.9661,13.132,12.9661,13.0002,452400.0],["2017-01-18",12.9959,13.064,12.9406,13.0002,464400.0],["2017-01-19",12.9193,12.9364,12.779,12.8385,435100.0],["2017-01-20",12.7917,12.9874,12.7917,12.9108,717800.0],["2017-01-23",12.9704,13.0938,12.9066,13.0767,272400.0],["2017-01-24",13.0257,13.1788,13.0002,13.064,620900.0],["2017-01-25",12.9831,13.0512,12.847,12.8938,501300.0],["2017-01-26",12.8896,12.9959,12.8385,12.8598,663900.0],["2017-01-27",12.8555,12.8896,12.7237,12.7875,420100.0],["2017-01-30",12.7577,12.8258,12.6939,12.796,438400.0],["2017-01-31",12.8343,13.0044,12.8215,12.8513,709600.0],["2017-02-01",12.7662,12.9279,12.6641,12.6769,511800.0],["2017-02-02",12.7237,12.8938,12.6981,12.7875,780500.0],["2017-02-03",12.8896,12.9576,12.8045,12.9108,419300.0],["2017-02-06",12.9704,12.9704,12.8258,12.847,334400.0],["2017-02-07",12.8725,13.0129,12.8683,12.8981,482300.0],["2017-02-08",12.9534,13.0129,12.8725,12.9534,399800.0],["2017-02-09",12.9491,13.0512,12.9321,12.9619,702400.0],["2017-02-10",12.9533,13.138,12.9404,13.1122,370200.0],["2017-02-13",13.1294,13.181,12.9748,13.0779,661400.0],["2017-02-14",13.065,13.0779,12.8588,12.949,435800.0],["2017-02-15",12.8803,13.0779,12.7471,13.0607,595600.0],["2017-02-16",13.1208,13.4216,13.1208,13.2927,752400.0],["2017-02-17",13.37,13.37,13.0951,13.3142,884700.0],["2017-02-21",13.3485,13.5032,13.2025,13.4903,735100.0],["2017-02-22",13.5075,13.6192,13.4731,13.5977,657000.0],["2017-02-23",13.6579,13.718,13.5548,13.688,484600.0],["2017-02-24",13.6837,13.8512,13.6235,13.8082,391200.0],["2017-02-27",13.8254,13.9328,13.7352,13.8512,433400.0],["2017-02-28",13.8082,13.8727,13.7137,13.7309,631100.0],["2017-03-01",13.6622,13.761,13.572,13.6837,683700.0],["2017-03-02",13.645,13.9028,13.5634,13.8082,657100.0],["2017-03-03",13.7825,13.8125,13.6493,13.7825,504700.0],["2017-03-06",13.718,13.7266,13.572,13.6536,487700.0],["2017-03-07",13.5891,13.7051,13.5118,13.5677,317000.0],["2017-03-08",13.4302,13.4903,13.2626,13.3228,495900.0],["2017-03-09",13.3142,13.4173,13.1037,13.1251,446200.0],["2017-03-10",13.2411,13.3228,13.0779,13.2111,556400.0],["2017-03-13",13.2025,13.3271,13.0736,13.1595,329500.0],["2017-03-14",13.1037,13.1037,12.9361,12.9533,658300.0],["2017-03-15",13.1681,13.3228,13.0134,13.2884,1153600.0],["2017-03-16",13.2368,13.37,13.1853,13.3357,469800.0],["2017-03-17",13.3571,13.4817,13.3056,13.3872,1066100.0],["2017-03-20",13.4173,13.4517,13.254,13.2626,425300.0],["2017-03-21",13.3142,13.3829,13.1982,13.3013,623600.0],["2017-03-22",13.3571,13.4817,13.2111,13.4087,884200.0],["2017-03-23",13.3915,13.6708,13.3314,13.5161,704900.0],["2017-03-24",13.5118,13.7868,13.5118,13.718,619900.0],["2017-03-27",13.7438,13.8899,13.6622,13.7567,634800.0],["2017-03-28",13.7782,13.8555,13.6837,13.8297,595300.0],["2017-03-29",13.8082,13.8942,13.7696,13.8684,323400.0],["2017-03-30",13.8598,13.9157,13.7309,13.8856,428700.0],["2017-03-31",13.8598,14.0231,13.8426,13.9629,651400.0],["2017-04-03",13.9629,14.0531,13.8942,14.0274,471700.0],["2017-04-04",13.9715,14.066,13.8899,13.9114,705900.0],["2017-04-05",13.9242,14.1047,13.9114,13.9672,613400.0],["2017-04-06",13.9629,14.0746,13.8813,14.0274,531300.0],["2017-04-07",14.0445,14.1562,14.0188,14.0918,1041400.0],["2017-04-10",14.1047,14.341,14.0231,14.3066,600900.0],["2017-04-11",14.3109,14.4441,14.2594,14.4011,566800.0],["2017-04-12",14.3754,14.4914,14.3625,14.3882,479000.0],["2017-04-13",14.414,14.4656,14.3281,14.3367,791500.0],["2017-04-17",14.3797,14.5343,14.3539,14.5343,416500.0],["2017-04-18",14.5343,14.6074,14.4956,14.5902,481900.0],["2017-04-19",14.5816,14.6117,14.5257,14.5644,443300.0],["2017-04-20",14.5687,14.6331,14.4871,14.5945,518600.0],["2017-04-21",14.5687,14.6245,14.53,14.53,432700.0],["2017-04-24",14.5601,14.6159,14.1906,14.4054,575500.0],["2017-04-25",14.3925,14.5085,14.3668,14.3839,411500.0],["2017-04-26",14.3496,14.4269,14.2508,14.2851,608500.0],["2017-04-27",14.2851,14.4097,14.2164,14.3152,469700.0],["2017-04-28",14.2851,14.2851,14.0145,14.0918,588100.0],["2017-05-01",14.0746,14.1949,13.9242,14.0274,675200.0],["2017-05-02",14.0746,14.1004,13.6751,13.7266,1604200.0],["2017-05-03",13.7524,13.7524,13.4388,13.6192,1702600.0],["2017-05-04",13.8168,14.0574,13.3829,13.5161,900800.0],["2017-05-05",13.5505,13.8512,13.5505,13.8383,617600.0],["2017-05-08",13.8684,13.9371,13.645,13.8598,673100.0],["2017-05-09",13.8727,13.92,13.6622,13.7352,759600.0],["2017-05-10",13.7266,13.9242,13.718,13.8426,514200.0],["2017-05-11",13.7997,13.8641,13.6708,13.8125,743900.0],["2017-05-12",13.8603,14.0858,13.8559,13.999,1140200.0],["2017-05-15",14.0337,14.3243,14.0337,14.0814,646300.0],["2017-05-16",14.0814,14.1074,13.8906,13.9643,646900.0],["2017-05-17",13.9687,14.1855,13.9687,14.0467,1156600.0],["2017-05-18",14.0337,14.2722,13.9253,14.2636,700500.0],["2017-05-19",14.2636,14.5064,14.1551,14.4804,1045100.0],["2017-05-22",14.5108,14.6669,14.4284,14.6148,1360400.0],["2017-05-23",14.6409,14.7666,14.5628,14.6322,1726900.0],["2017-05-24",14.6365,14.7319,14.6062,14.6322,696700.0],["2017-05-25",14.6669,14.6886,14.5324,14.5541,480400.0],["2017-05-26",14.5585,14.5628,14.2896,14.3503,510100.0],["2017-05-30",14.333,14.4674,14.2809,14.3807,737600.0],["2017-05-31",14.372,14.4457,14.2159,14.424,1788300.0],["2017-06-01",14.398,14.7016,14.2679,14.6105,1110600.0],["2017-06-02",14.7016,14.9097,14.6712,14.8707,942200.0],["2017-06-05",14.7883,14.8577,14.6712,14.784,731700.0],["2017-06-06",14.784,14.875,14.6712,14.7753,1371000.0],["2017-06-07",14.771,14.8664,14.7146,14.8273,1081800.0],["2017-06-08",14.8143,14.8187,14.5888,14.771,809400.0],["2017-06-09",14.758,14.9618,14.6625,14.9488,723600.0],["2017-06-12",14.9401,15.2393,14.8924,15.235,1323400.0],["2017-06-13",15.2393,15.3131,15.1656,15.2654,1010700.0],["2017-06-14",15.4041,15.5039,15.261,15.3824,942700.0],["2017-06-15",15.209,15.5082,15.1873,15.4128,1050300.0],["2017-06-16",15.3651,15.4735,15.3174,15.4215,1583000.0],["2017-06-19",15.4432,15.4605,15.3304,15.3998,600800.0],["2017-06-20",15.4302,15.5689,15.3824,15.4562,788400.0],["2017-06-21",15.4215,15.5212,15.3564,15.3868,816400.0],["2017-06-22",15.3868,15.595,15.3564,15.4171,1186700.0],["2017-06-23",15.4215,15.6904,15.4085,15.6296,1012100.0],["2017-06-26",15.6947,15.7207,15.5342,15.686,525800.0],["2017-06-27",15.6166,15.7034,15.4779,15.4952,1276600.0],["2017-06-28",15.5299,15.6036,15.3217,15.3564,1235600.0],["2017-06-29",15.1353,15.1439,14.6756,14.7016,1867200.0],["2017-06-30",14.7623,14.9054,14.7276,14.81,1163000.0],["2017-07-03",14.862,15.0529,14.8057,15.0268,260200.0],["2017-07-05",14.9661,14.9965,14.7796,14.8707,713500.0],["2017-07-06",14.7796,14.7883,14.3156,14.3373,676100.0],["2017-07-07",14.3633,14.4674,14.1595,14.4587,576100.0],["2017-07-10",14.4804,14.5411,14.1551,14.1638,694900.0],["2017-07-11",14.2029,14.2506,14.0684,14.1985,503700.0],["2017-07-12",14.346,14.5324,14.3286,14.333,754700.0],["2017-07-13",14.2939,14.333,14.1595,14.2245,697700.0],["2017-07-14",14.346,14.4067,14.2332,14.2549,598700.0],["2017-07-17",14.2549,14.4327,14.1898,14.4067,586000.0],["2017-07-18",14.437,14.5498,14.3373,14.5021,750200.0],["2017-07-19",14.5064,14.6018,14.4457,14.5238,516800.0],["2017-07-20",14.5671,14.6105,14.411,14.4197,688100.0],["2017-07-21",14.4977,14.5585,14.3416,14.4154,493800.0],["2017-07-24",14.4154,14.5151,14.359,14.3937,373200.0],["2017-07-25",14.3893,14.5064,14.2462,14.4934,844400.0],["2017-07-26",14.4934,14.5801,14.437,14.4891,313800.0],["2017-07-27",14.4457,14.5194,14.3199,14.4761,432500.0],["2017-07-28",14.4414,14.5498,14.3199,14.4154,414000.0],["2017-07-31",14.45,14.4761,14.2462,14.4414,536100.0],["2017-08-01",14.4674,14.5281,14.2202,14.346,365300.0],["2017-08-02",14.3243,14.3893,14.1508,14.1985,438900.0],["2017-08-03",14.1725,14.4587,14.1508,14.3937,593300.0],["2017-08-04",14.385,14.4197,14.2289,14.2375,777100.0],["2017-08-07",14.2506,14.333,14.1465,14.3026,567200.0],["2017-08-08",14.3026,14.3373,14.1682,14.2375,534900.0],["2017-08-09",13.5679,14.0056,13.5679,13.9093,8181700.0],["2017-08-10",13.9399,14.0537,13.8611,13.9924,1922000.0],["2017-08-11",13.9531,14.0187,13.8349,13.9793,1637400.0],["2017-08-14",14.045,14.2551,13.9837,14.1675,1217300.0],["2017-08-15",14.1281,14.1281,13.9355,14.0931,749700.0],["2017-08-16",14.1106,14.3338,14.1106,14.2551,853400.0],["2017-08-17",14.2419,14.3426,14.1807,14.185,856200.0],["2017-08-18",14.1237,14.2244,14.0537,14.1806,1847300.0],["2017-08-21",14.2113,14.4345,14.1413,14.3995,811500.0],["2017-08-22",14.4345,14.4695,14.15,14.2594,455300.0],["2017-08-23",14.2638,14.3776,14.1719,14.3426,277400.0],["2017-08-24",14.3426,14.4914,14.3207,14.3864,593400.0],["2017-08-25",14.4345,14.5308,14.3338,14.4476,458500.0],["2017-08-28",14.4345,14.4739,14.2069,14.2682,558900.0],["2017-08-29",14.522,14.522,14.2507,14.347,403400.0],["2017-08-30",14.3426,14.4389,14.2507,14.4389,552700.0],["2017-08-31",14.4608,14.6052,14.3907,14.5658,568800.0],["2017-09-01",14.5614,14.6446,14.5133,14.5527,402900.0],["2017-09-05",14.6315,14.7146,14.5527,14.7059,454100.0],["2017-09-06",14.7628,14.8459,14.684,14.7146,324100.0],["2017-09-07",14.7496,14.8065,14.6271,14.684,366900.0],["2017-09-08",14.6665,14.824,14.6533,14.7584,403600.0],["2017-09-11",14.7846,14.9422,14.7321,14.9203,281300.0],["2017-09-12",14.9159,14.9947,14.6796,14.719,437100.0],["2017-09-13",14.7102,14.7671,14.6446,14.684,469300.0],["2017-09-14",14.7146,14.8547,14.5702,14.8547,674500.0],["2017-09-15",14.8372,14.9378,14.7234,14.9247,1947200.0],["2017-09-18",14.9116,14.9116,14.6752,14.7496,650900.0],["2017-09-19",14.7671,14.8065,14.6008,14.684,630300.0],["2017-09-20",14.7146,14.7759,14.4301,14.5395,974500.0],["2017-09-21",14.5352,14.5833,14.3382,14.382,1018000.0],["2017-09-22",14.417,14.417,14.15,14.1894,535200.0],["2017-09-25",14.2507,14.3382,14.1806,14.3032,915000.0],["2017-09-26",14.2988,14.2988,14.1062,14.2244,609200.0],["2017-09-27",14.1719,14.1982,13.9531,14.1062,737700.0],["2017-09-28",14.0975,14.2244,14.0362,14.1894,625400.0],["2017-09-29",14.2025,14.2944,14.1237,14.1544,725800.0],["2017-10-02",14.1938,14.2507,14.0931,14.2157,845600.0],["2017-10-03",14.2813,14.3119,14.1806,14.3076,634400.0],["2017-10-04",14.3076,14.347,14.1894,14.2594,290700.0],["2017-10-05",14.2988,14.3907,14.1981,14.2025,404600.0],["2017-10-06",14.0756,14.2025,13.8918,14.0844,658700.0],["2017-10-09",14.0975,14.1894,14.0625,14.0712,376200.0],["2017-10-10",14.1019,14.15,13.9487,14.0275,1328100.0],["2017-10-11",14.0318,14.0931,13.9356,13.9793,1020500.0],["2017-10-12",13.9749,14.1544,13.9093,14.0975,1014300.0],["2017-10-13",14.1369,14.1675,13.9662,14.1631,879200.0],["2017-10-16",14.1631,14.1938,14.0143,14.15,735000.0],["2017-10-17",14.1237,14.2594,14.08,14.2288,713700.0],["2017-10-18",14.1938,14.3076,14.1631,14.3032,639600.0],["2017-10-19",14.3338,14.3338,14.1938,14.2025,491200.0],["2017-10-20",14.1938,14.2332,14.0844,14.2244,515900.0],["2017-10-23",14.2594,14.2638,14.1325,14.1369,836800.0],["2017-10-24",14.0931,14.1894,14.0012,14.1019,1031300.0],["2017-10-25",14.0581,14.1675,13.9093,14.0887,624000.0],["2017-10-26",14.1631,14.1675,13.9093,13.918,719400.0],["2017-10-27",13.918,14.2244,13.8918,14.15,893000.0],["2017-10-30",14.15,14.2025,14.0887,14.1544,723600.0],["2017-10-31",14.185,14.185,13.9837,14.1106,843100.0],["2017-11-01",14.1719,14.1894,14.0187,14.1675,830800.0],["2017-11-02",14.0931,14.3995,14.0931,14.1631,602600.0],["2017-11-03",14.0581,14.2769,13.9837,14.1763,514600.0],["2017-11-06",14.1938,14.3251,14.1938,14.2988,667100.0],["2017-11-07",14.3295,14.3995,14.1456,14.2244,471000.0],["2017-11-08",14.1325,14.4126,14.115,14.2813,833200.0],["2017-11-09",14.2375,14.3251,14.1938,14.2157,371500.0],["2017-11-10",14.1237,14.3119,14.0975,14.2813,385200.0],["2017-11-13",14.2726,14.4826,14.2726,14.4301,730600.0],["2017-11-14",14.3995,14.6008,14.382,14.4082,749000.0],["2017-11-15",14.4436,14.4436,14.2006,14.2051,586000.0],["2017-11-16",14.2051,14.4259,14.1388,14.3243,500800.0],["2017-11-17",14.2625,14.3464,14.236,14.2846,981500.0],["2017-11-20",14.289,14.3729,14.2139,14.3243,453100.0],["2017-11-21",14.3597,14.4745,14.3552,14.448,525000.0],["2017-11-22",14.3685,14.4833,14.3596,14.3641,338700.0],["2017-11-24",14.4171,14.5761,14.3906,14.501,325400.0],["2017-11-27",14.5098,14.6158,14.4524,14.4568,696100.0],["2017-11-28",14.4745,14.5275,14.3862,14.4347,521200.0],["2017-11-29",14.4303,14.4877,14.3685,14.448,341700.0],["2017-11-30",14.4657,14.5142,14.3817,14.4745,657600.0],["2017-12-01",14.4789,14.6556,14.4392,14.6556,693200.0],["2017-12-04",14.6777,14.7439,14.501,14.5231,670300.0],["2017-12-05",14.554,14.6247,14.4745,14.4922,618400.0],["2017-12-06",14.4877,14.5231,14.2669,14.3111,564700.0],["2017-12-07",14.3331,14.4392,14.3022,14.3729,586100.0],["2017-12-08",14.4303,14.5231,14.3685,14.4127,485500.0],["2017-12-11",14.4259,14.4568,14.2536,14.3464,771600.0],["2017-12-12",14.3464,14.3862,14.2801,14.2846,2175700.0],["2017-12-13",14.3641,14.5584,14.3331,14.5584,2412400.0],["2017-12-14",14.5761,14.6335,14.4922,14.5584,551400.0],["2017-12-15",14.607,14.8234,14.5628,14.7704,1957400.0],["2017-12-18",14.8013,15.0089,14.766,14.9604,740600.0],["2017-12-19",14.9162,14.9383,14.1697,14.342,1137100.0],["2017-12-20",14.4745,14.5231,14.0195,14.0195,1264800.0],["2017-12-21",14.0416,14.0681,13.9179,13.9489,618800.0],["2017-12-22",13.9533,14.0019,13.8959,13.9975,510700.0],["2017-12-26",13.993,14.1256,13.993,14.0725,394700.0],["2017-12-27",14.1167,14.1609,14.0195,14.1123,484900.0],["2017-12-28",14.1035,14.183,14.024,14.183,424300.0],["2017-12-29",14.1918,14.3111,14.1432,14.1874,451100.0],["2018-01-02",14.2006,14.2095,14.0593,14.1476,828600.0],["2018-01-03",14.1609,14.2316,13.9754,14.024,623900.0],["2018-01-04",14.0328,14.0593,13.6971,13.7059,403200.0],["2018-01-05",13.7236,13.7324,13.5955,13.6838,692600.0],["2018-01-08",13.6794,13.8517,13.6088,13.8296,604000.0],["2018-01-09",13.7634,13.7943,13.4983,13.5248,797400.0],["2018-01-10",13.4807,13.4983,13.3261,13.41,623200.0],["2018-01-11",13.4498,13.5028,13.2731,13.2996,670500.0],["2018-01-12",13.2952,13.3128,13.1494,13.1626,900400.0],["2018-01-16",13.2333,13.463,13.1582,13.1671,744600.0],["2018-01-17",13.1759,13.2731,13.1008,13.1936,657200.0],["2018-01-18",13.1847,13.2068,12.986,13.1317,709700.0],["2018-01-19",13.0831,13.251,13.0831,13.2422,816600.0],["2018-01-22",13.2157,13.4012,13.1715,13.3702,794000.0],["2018-01-23",13.3923,13.5381,13.3614,13.5381,688800.0],["2018-01-24",13.5293,13.5381,13.4365,13.5072,502400.0],["2018-01-25",13.5337,13.5823,13.4542,13.5425,709700.0],["2018-01-26",13.5558,13.569,13.3217,13.3614,500300.0],["2018-01-29",13.3128,13.3172,13.1008,13.2024,416800.0],["2018-01-30",13.1847,13.2333,12.9948,12.9948,551100.0],["2018-01-31",13.0301,13.198,13.0213,13.1936,856600.0],["2018-02-01",13.2024,13.3172,12.849,12.8844,721900.0],["2018-02-02",12.7828,13.0346,12.6547,12.9683,779200.0],["2018-02-05",12.9551,13.0434,12.5089,12.5222,1137400.0],["2018-02-06",12.3543,12.5973,12.1512,12.5443,1834400.0],["2018-02-07",12.5531,12.7695,12.4515,12.4692,1023400.0],["2018-02-08",12.4515,12.584,12.213,12.2174,1673800.0],["2018-02-09",12.2837,12.6282,12.1997,12.5487,1647400.0],["2018-02-12",12.5708,12.5884,12.1379,12.5045,1232100.0],["2018-02-13",12.4736,12.5133,12.2439,12.4603,1480300.0],["2018-02-14",12.2925,12.3588,12.1953,12.2351,726000.0],["2018-02-15",12.2351,12.5178,12.16,12.1953,1064600.0],["2018-02-16",12.1953,12.4029,12.1732,12.3588,1357700.0],["2018-02-20",12.2439,12.3322,12.0893,12.1158,1019300.0],["2018-02-21",12.1158,12.2881,11.9612,11.9612,1069000.0],["2018-02-22",12.0148,12.1577,11.9434,12.0684,798400.0],["2018-02-23",12.1176,12.2917,12.0595,12.2828,678500.0],["2018-02-26",12.3498,12.3632,12.1801,12.2739,745600.0],["2018-02-27",12.2649,12.3141,11.9478,11.9478,1131200.0],["2018-02-28",12.0104,12.0327,11.854,11.8585,1186100.0],["2018-03-01",11.8362,12.1265,11.7334,12.0059,898100.0],["2018-03-02",12.0059,12.0238,11.9032,12.0148,914100.0],["2018-03-05",12.0104,12.2113,12.0104,12.1667,1116300.0],["2018-03-06",12.1488,12.2471,11.9568,12.2113,808700.0],["2018-03-07",12.1845,12.4168,12.1622,12.3945,798200.0],["2018-03-08",12.4079,12.4213,12.2381,12.2739,566200.0],["2018-03-09",12.3051,12.3319,12.1711,12.3096,911600.0],["2018-03-12",12.2873,12.4391,12.2828,12.3989,612700.0],["2018-03-13",12.4615,12.5508,12.2783,12.3587,985800.0],["2018-03-14",12.3498,12.4168,12.2292,12.3141,699300.0],["2018-03-15",12.3319,12.3855,12.2605,12.3632,452900.0],["2018-03-16",12.3945,12.4302,12.2381,12.4079,1049300.0],["2018-03-19",12.3766,12.4034,12.2113,12.3275,512000.0],["2018-03-20",12.3096,12.3945,12.0461,12.1086,851700.0],["2018-03-21",12.1042,12.1444,11.921,11.997,1136200.0],["2018-03-22",12.0148,12.2828,11.9746,12.0818,1249600.0],["2018-03-23",12.0774,12.122,11.8272,11.8719,1299600.0],["2018-03-26",11.9255,11.988,11.8183,11.9523,909400.0],["2018-03-27",11.9568,12.2113,11.796,12.064,934900.0],["2018-03-28",12.1041,12.4525,12.1041,12.4347,1393300.0],["2018-03-29",12.4481,12.4615,12.3275,12.3766,1190800.0],["2018-04-02",12.3811,12.4034,12.1131,12.122,1494800.0],["2018-04-03",12.1265,12.323,11.9746,12.2649,1743400.0],["2018-04-04",12.2024,12.4481,12.1399,12.4257,1150800.0],["2018-04-05",12.4213,12.4213,12.2247,12.4034,1453700.0],["2018-04-06",12.4257,12.5553,12.4168,12.4972,1788300.0],["2018-04-09",12.5195,12.5597,12.3364,12.4793,2013300.0],["2018-04-10",12.5061,12.5106,12.2292,12.2515,1682700.0],["2018-04-11",12.2471,12.4168,12.1711,12.1711,1711300.0],["2018-04-12",12.2158,12.2605,12.0729,12.0863,1384100.0],["2018-04-13",12.0863,12.1622,12.0104,12.1577,532300.0],["2018-04-16",12.198,12.3453,12.1354,12.2694,721200.0],["2018-04-17",12.2873,12.4883,12.2471,12.4391,732400.0],["2018-04-18",12.4481,12.4793,12.3811,12.3945,641100.0],["2018-04-19",12.3498,12.3721,12.0014,12.1354,667900.0],["2018-04-20",12.1086,12.1979,11.9791,11.9791,618200.0],["2018-04-23",11.988,12.064,11.9121,11.9523,662200.0],["2018-04-24",12.0104,12.189,11.9434,12.0997,735100.0],["2018-04-25",11.8853,11.9746,11.8272,11.9121,1566900.0],["2018-04-26",11.988,12.1667,11.8987,12.0818,1077100.0],["2018-04-27",12.1042,12.5106,12.0908,12.4525,1232600.0],["2018-04-30",12.5061,12.5329,12.323,12.4302,1519700.0],["2018-05-01",12.4123,12.4927,12.1801,12.4123,1308700.0],["2018-05-02",12.3632,12.4079,12.1756,12.2292,1444800.0],["2018-05-03",12.2426,12.4525,12.1801,12.3945,755700.0],["2018-05-04",12.3096,12.5061,12.3096,12.4525,1539300.0],["2018-05-07",12.4481,12.5508,12.3989,12.4972,1769800.0],["2018-05-08",12.5061,12.5151,12.3587,12.3811,1295700.0],["2018-05-09",12.3319,12.4347,12.2649,12.4079,1159000.0],["2018-05-10",12.4927,12.5865,12.4749,12.5061,987200.0],["2018-05-11",12.5597,12.6089,12.457,12.4615,921400.0],["2018-05-14",12.4659,12.4927,12.2828,12.3096,1036000.0],["2018-05-15",12.2328,12.2599,11.9484,12.0748,1410900.0],["2018-05-16",12.1245,12.1832,11.9213,11.9438,1629600.0],["2018-05-17",11.9664,12.0432,11.8806,11.8806,980300.0],["2018-05-18",11.9393,11.9935,11.8671,11.8897,786600.0],["2018-05-21",11.9393,12.0929,11.7813,12.0838,730000.0],["2018-05-22",12.0838,12.1425,11.9709,12.0612,909200.0],["2018-05-23",12.1109,12.2645,12.0883,12.1741,958900.0],["2018-05-24",12.1877,12.2058,12.0432,12.1335,746200.0],["2018-05-25",12.1606,12.2509,12.1335,12.1787,495500.0],["2018-05-29",12.1516,12.3141,12.147,12.2419,1957300.0],["2018-05-30",12.2283,12.4677,12.1922,12.4225,1049300.0],["2018-05-31",12.3909,12.4315,12.2645,12.3006,1333900.0],["2018-06-01",12.2961,12.436,12.2374,12.409,722300.0],["2018-06-04",12.4451,12.5264,12.3548,12.5264,962900.0],["2018-06-05",12.5489,12.6122,12.3909,12.3999,1061400.0],["2018-06-06",12.3548,12.4631,12.2825,12.3728,654200.0],["2018-06-07",12.4225,12.4722,12.287,12.3909,1236800.0],["2018-06-08",12.3728,12.4857,12.2509,12.269,1211100.0],["2018-06-11",12.2645,12.3096,12.1425,12.1425,1343000.0],["2018-06-12",12.1335,12.3322,12.129,12.2374,1851800.0],["2018-06-13",12.278,12.3186,11.9845,12.0296,1135400.0],["2018-06-14",12.0522,12.2735,12.0206,12.2328,1127600.0],["2018-06-15",12.2509,12.5128,12.2419,12.409,2207600.0],["2018-06-18",12.3954,12.4767,12.2238,12.3141,1051700.0],["2018-06-19",12.3096,12.5535,12.2735,12.4677,2079400.0],["2018-06-20",12.4902,12.8921,12.4902,12.865,1699600.0],["2018-06-21",12.8605,12.9734,12.8018,12.8695,1409600.0],["2018-06-22",12.9012,12.9508,12.7883,12.9282,1484700.0],["2018-06-25",12.9147,13.0321,12.8063,12.8741,1226300.0],["2018-06-26",12.8921,13.0095,12.8379,12.9463,1098100.0],["2018-06-27",12.9824,13.0682,12.9192,13.0547,1085300.0],["2018-06-28",13.0321,13.145,12.9779,13.1224,1239100.0],["2018-06-29",13.0637,13.1856,12.9824,13.1315,1718400.0],["2018-07-02",13.0998,13.1495,12.7747,12.9508,1411900.0],["2018-07-03",12.9508,13.2669,12.8515,13.2308,772700.0],["2018-07-05",13.2624,13.3076,13.0682,13.2895,1426000.0],["2018-07-06",13.3753,13.4385,13.303,13.3527,870000.0],["2018-07-09",13.3121,13.3753,13.0547,13.1405,1042800.0],["2018-07-10",13.1269,13.2127,13.0366,13.1405,1063500.0],["2018-07-11",13.1315,13.1992,13.0908,13.1134,541400.0],["2018-07-12",13.1495,13.1902,13.0502,13.1315,595000.0],["2018-07-13",13.1585,13.2218,13.0637,13.0908,527900.0],["2018-07-16",13.0863,13.1089,12.9328,13.0457,346700.0],["2018-07-17",12.996,13.1269,12.9237,12.9418,595100.0],["2018-07-18",12.9102,12.9734,12.7341,12.7973,448700.0],["2018-07-19",12.7973,13.136,12.7747,13.1089,879000.0],["2018-07-20",13.0998,13.1766,12.9689,13.1179,1229900.0],["2018-07-23",13.0773,13.1585,12.996,13.1179,629500.0],["2018-07-24",13.1315,13.1992,13.0411,13.1269,1039800.0],["2018-07-25",13.1676,13.3527,13.1269,13.3166,1895500.0],["2018-07-26",13.3482,13.4521,13.3166,13.3798,1227400.0],["2018-07-27",13.4159,13.4159,13.014,13.1902,1741200.0],["2018-07-30",13.1631,13.1631,13.014,13.136,915400.0],["2018-07-31",13.1811,13.5288,13.1631,13.4159,1040000.0],["2018-08-01",13.303,13.4521,13.1495,13.4475,906600.0],["2018-08-02",13.4069,13.5333,13.3843,13.5153,613700.0],["2018-08-03",13.5243,13.863,13.5243,13.8088,676000.0],["2018-08-06",13.8404,14.0255,13.8133,13.9397,912100.0],["2018-08-07",13.9488,14.012,13.8223,13.9939,574900.0],["2018-08-08",13.9849,14.0572,13.7411,13.7456,682800.0],["2018-08-09",13.7998,13.8675,13.7682,13.7907,421500.0],["2018-08-10",13.7546,13.8088,13.5875,13.5875,490700.0],["2018-08-13",13.574,13.6598,13.3708,13.6056,700000.0],["2018-08-14",13.6238,13.8656,13.6238,13.8245,500500.0],["2018-08-15",13.8428,14.1392,13.8108,14.1027,968200.0],["2018-08-16",13.8337,13.9112,13.5326,13.8565,1843700.0],["2018-08-17",13.861,14.1027,13.8564,14.0435,1072400.0],["2018-08-20",14.1256,14.2533,14.007,14.0115,902900.0],["2018-08-21",13.9614,14.1119,13.9066,14.0708,503900.0],["2018-08-22",14.048,14.0936,13.9066,14.0161,561300.0],["2018-08-23",14.0799,14.0982,14.0115,14.0161,527100.0],["2018-08-24",13.9659,14.0571,13.9249,14.0115,438800.0],["2018-08-27",14.0435,14.0435,13.8793,13.9477,523200.0],["2018-08-28",13.9522,14.1164,13.8793,14.1164,564700.0],["2018-08-29",14.1392,14.1985,14.1073,14.1484,402200.0],["2018-08-30",14.194,14.2077,14.0526,14.0845,398000.0],["2018-08-31",14.0799,14.2122,14.0571,14.121,700500.0],["2018-09-04",14.0799,14.1438,13.8108,13.8336,466900.0],["2018-09-05",13.7972,13.9887,13.7835,13.9249,555300.0],["2018-09-06",13.9659,14.0161,13.9203,13.9933,433400.0],["2018-09-07",13.9249,13.9249,13.6421,13.7014,604800.0],["2018-09-10",13.7698,13.8701,13.6831,13.747,789400.0],["2018-09-11",13.6923,13.7789,13.633,13.7151,748000.0],["2018-09-12",13.7333,13.788,13.6649,13.7835,690400.0],["2018-09-13",13.8336,13.9112,13.7607,13.861,511400.0],["2018-09-14",13.8154,13.8793,13.6102,13.6421,724500.0],["2018-09-17",13.6284,13.7424,13.5919,13.7333,501200.0],["2018-09-18",13.7333,13.7515,13.5828,13.6831,939900.0],["2018-09-19",13.6922,13.6922,13.3639,13.4049,448800.0],["2018-09-20",13.414,13.5235,13.3228,13.5235,486400.0],["2018-09-21",13.487,13.6238,13.446,13.4642,1036700.0],["2018-09-24",13.4368,13.446,13.1221,13.2179,514300.0],["2018-09-25",13.2361,13.3274,13.1677,13.2179,512400.0],["2018-09-26",13.227,13.2544,12.9899,13.0127,610400.0],["2018-09-27",13.0537,13.2042,13.0263,13.0446,588000.0],["2018-09-28",13.0446,13.3456,13.0446,13.3456,1240100.0],["2018-10-01",13.3639,13.3775,13.113,13.1221,834000.0],["2018-10-02",13.1084,13.1814,12.9579,12.9625,1019900.0],["2018-10-03",12.9762,13.0355,12.593,12.6432,903800.0],["2018-10-04",12.5474,12.6615,12.3741,12.5748,1038200.0],["2018-10-05",12.5885,12.8074,12.5885,12.6751,578400.0],["2018-10-08",12.6888,13.0491,12.6888,12.999,598100.0],["2018-10-09",13.0172,13.1495,12.9442,13.0856,1256300.0],["2018-10-10",13.04,13.259,13.0127,13.0811,864700.0],["2018-10-11",13.0856,13.0856,12.438,12.4699,1304900.0],["2018-10-12",12.4973,12.5702,12.3194,12.3604,1176300.0],["2018-10-15",12.3194,12.5246,12.3057,12.4517,1001400.0],["2018-10-16",12.4973,12.8667,12.3969,12.8165,984400.0],["2018-10-17",12.812,12.9442,12.6888,12.8165,824400.0],["2018-10-18",12.7892,12.8302,12.7116,12.8211,950600.0],["2018-10-19",12.8211,12.9442,12.7755,12.9214,562100.0],["2018-10-22",12.9762,13.072,12.7208,12.7208,593000.0],["2018-10-23",12.6615,12.9534,12.6615,12.8439,569600.0],["2018-10-24",12.853,13.186,12.8439,13.0948,743500.0],["2018-10-25",13.0537,13.1997,12.853,13.1312,917700.0],["2018-10-26",13.1495,13.1814,12.8165,12.9442,714900.0],["2018-10-29",13.0491,13.1677,12.9579,13.0537,687500.0],["2018-10-30",13.0993,13.2863,12.999,13.1951,665600.0],["2018-10-31",13.2179,13.2179,12.7025,12.7071,1228600.0],["2018-11-01",12.7481,12.8758,12.6295,12.853,1029000.0],["2018-11-02",12.9123,13.1039,12.3331,12.5383,889500.0],["2018-11-05",12.5292,12.9214,12.5292,12.8257,791100.0],["2018-11-06",12.8074,13.0309,12.7208,13.0263,512200.0],["2018-11-07",13.0628,13.1449,12.9762,13.1267,368300.0],["2018-11-08",13.1039,13.2133,12.9853,13.2133,549600.0],["2018-11-09",13.1905,13.2818,13.1084,13.2088,495300.0],["2018-11-12",13.2133,13.3319,13.0948,13.1084,1177600.0],["2018-11-13",13.3411,13.3867,13.072,13.1677,689700.0],["2018-11-14",13.2092,13.2645,13.0617,13.1309,558800.0],["2018-11-15",13.0525,13.1585,12.8774,13.1078,862600.0],["2018-11-16",13.0295,13.4811,13.0295,13.4765,985100.0],["2018-11-19",13.4904,13.5457,13.3844,13.5411,978900.0],["2018-11-20",13.5272,13.7946,13.5272,13.7208,867300.0],["2018-11-21",13.6932,13.8314,13.6148,13.6793,591300.0],["2018-11-23",13.6517,13.8406,13.624,13.7346,400000.0],["2018-11-26",13.8222,13.8222,13.6471,13.7946,482400.0],["2018-11-27",13.7761,13.9374,13.6517,13.9052,832900.0],["2018-11-28",13.9098,14.1126,13.8084,14.0619,1206600.0],["2018-11-29",14.0158,14.1218,13.9144,14.0803,535000.0],["2018-11-30",14.1126,14.3061,14.0849,14.2877,856100.0],["2018-12-03",14.3568,14.3568,14.1633,14.3568,523000.0],["2018-12-04",14.3661,14.426,14.1264,14.1817,779500.0],["2018-12-06",14.1633,14.5642,13.9605,14.5596,876900.0],["2018-12-07",14.4859,14.6288,14.3107,14.5873,1194500.0],["2018-12-10",14.6195,14.6195,14.2601,14.3154,1031600.0],["2018-12-11",14.2969,14.3246,14.1402,14.1725,1490500.0],["2018-12-12",14.2416,14.2554,13.8591,13.8821,671500.0],["2018-12-13",13.9052,14.025,13.8314,13.919,498000.0],["2018-12-14",13.8867,13.9881,13.8406,13.9513,544800.0],["2018-12-17",14.002,14.0527,13.5088,13.5549,817600.0],["2018-12-18",13.5964,13.9052,13.5779,13.7807,1109400.0],["2018-12-19",13.8222,13.9144,13.6471,13.7392,1137600.0],["2018-12-20",13.7853,13.8729,13.6148,13.7162,1216800.0],["2018-12-21",13.7531,13.9743,13.3613,13.3797,1809100.0],["2018-12-24",13.3521,13.3567,12.6147,12.6331,454400.0],["2018-12-26",12.6884,13.0295,12.481,13.0249,527700.0],["2018-12-27",12.9511,13.0617,12.6239,13.0617,732600.0],["2018-12-28",13.1216,13.2507,12.9327,13.0617,520500.0],["2018-12-31",13.0848,13.1355,12.905,13.1078,560400.0],["2019-01-02",12.9788,12.9788,12.6423,12.7621,677600.0],["2019-01-03",12.7806,13.2415,12.7575,13.0341,500000.0],["2019-01-04",13.117,13.3751,13.0433,13.1355,524400.0],["2019-01-07",13.1539,13.4028,13.1262,13.2691,442200.0],["2019-01-08",13.5042,13.6471,13.3014,13.6332,609300.0],["2019-01-09",13.6286,13.6655,13.2968,13.4811,544300.0],["2019-01-10",13.4765,13.7669,13.4074,13.6747,467800.0],["2019-01-11",13.6563,13.7392,13.5687,13.7116,534400.0],["2019-01-14",13.6655,13.7116,13.4811,13.5272,473700.0],["2019-01-15",13.5595,13.8176,13.5503,13.7623,466000.0],["2019-01-16",13.7531,13.9236,13.7208,13.9098,475200.0],["2019-01-17",13.8406,14.0895,13.8406,14.0803,488400.0],["2019-01-18",14.0757,14.131,13.9098,14.0849,430400.0],["2019-01-22",14.0895,14.1448,13.8591,14.0619,393000.0],["2019-01-23",14.0757,14.2094,14.025,14.2047,431900.0],["2019-01-24",14.2001,14.3154,14.0665,14.2462,265000.0],["2019-01-25",14.2601,14.4905,14.2554,14.4675,687600.0],["2019-01-28",14.4121,14.5596,14.3476,14.4352,802400.0],["2019-01-29",14.4582,14.6334,14.4398,14.6288,429600.0],["2019-01-30",14.6334,14.7809,14.5642,14.744,566000.0],["2019-01-31",14.7256,14.9053,14.5781,14.8823,658500.0],["2019-02-01",14.8823,14.9237,14.4306,14.6057,641100.0],["2019-02-04",14.5366,14.8408,14.5135,14.8362,427700.0],["2019-02-05",14.8592,14.8638,14.6656,14.8223,385700.0],["2019-02-06",14.8223,14.8546,14.7071,14.8362,314500.0],["2019-02-07",14.8269,15.0666,14.7302,15.0344,434700.0],["2019-02-08",14.9837,15.1127,14.9422,15.0205,333200.0],["2019-02-11",15.0067,15.1311,14.9652,15.0712,381900.0],["2019-02-12",15.0574,15.0574,14.7071,14.7209,441300.0],["2019-02-13",14.6887,14.8362,14.6656,14.8131,535100.0],["2019-02-14",14.7993,15.1219,14.7578,15.0159,899300.0],["2019-02-15",15.1127,15.1311,14.8915,15.1127,667900.0],["2019-02-19",15.0943,15.2003,15.0113,15.1173,628400.0],["2019-02-20",15.1035,15.1634,14.767,14.8776,877700.0],["2019-02-21",14.8218,14.9614,14.7567,14.9335,508400.0],["2019-02-22",14.9847,15.1242,14.8916,15.0544,453000.0],["2019-02-25",15.073,15.1196,14.9474,14.966,435200.0],["2019-02-26",15.0033,15.0544,14.8218,14.8637,390100.0],["2019-02-27",14.7474,14.859,14.5613,14.7753,445400.0],["2019-02-28",14.78,14.9009,14.6823,14.7241,833500.0],["2019-03-01",14.7288,14.7893,14.5846,14.7009,987500.0],["2019-03-04",14.7381,14.7706,14.5566,14.7148,594800.0],["2019-03-05",14.6869,14.7893,14.6683,14.7195,539600.0],["2019-03-06",14.7288,14.7381,14.4962,14.552,496600.0],["2019-03-07",14.5892,14.7707,14.5148,14.5567,434900.0],["2019-03-08",14.5753,14.7195,14.4915,14.5567,469400.0],["2019-03-11",14.6125,14.7846,14.5427,14.7846,600500.0],["2019-03-12",14.78,14.8218,14.7195,14.752,568900.0],["2019-03-13",14.7706,14.8683,14.7706,14.7799,628100.0],["2019-03-14",14.8079,14.859,14.7567,14.8404,460700.0],["2019-03-15",14.8265,14.9893,14.7427,14.9149,3862300.0],["2019-03-18",14.9428,15.0079,14.5939,14.7009,1172000.0],["2019-03-19",14.7009,14.7288,14.6264,14.659,676400.0],["2019-03-20",14.673,14.8637,14.5473,14.7055,963200.0],["2019-03-21",14.673,15.0591,14.6636,14.98,1237800.0],["2019-03-22",14.9195,15.0777,14.7474,14.8032,1023600.0],["2019-03-25",14.8032,15.0684,14.7009,14.9753,913100.0],["2019-03-26",15.0405,15.1661,14.9846,15.1614,378200.0],["2019-03-27",15.1614,15.2405,15.0033,15.0777,668100.0],["2019-03-28",15.1242,15.1707,14.9195,15.0916,547300.0],["2019-03-29",15.101,15.1242,14.873,14.9381,876100.0],["2019-04-01",14.9428,14.9428,14.7148,14.8544,855500.0],["2019-04-02",15.0329,15.1363,14.8074,15.1222,741800.0],["2019-04-03",15.1597,15.2114,15.0047,15.1644,498500.0],["2019-04-04",15.1785,15.1785,14.9718,15.0799,569400.0],["2019-04-05",15.0799,15.2396,15.0329,15.2114,839900.0],["2019-04-08",15.1644,15.2349,14.9718,14.9906,524500.0],["2019-04-09",15.0,15.0329,14.8732,14.9014,387500.0],["2019-04-10",14.9671,15.1316,14.9296,15.0799,602700.0],["2019-04-11",15.0658,15.1128,14.9577,15.0188,438300.0],["2019-04-12",15.0094,15.0094,14.798,14.9577,636000.0],["2019-04-15",14.9812,14.9906,14.8638,14.8826,496000.0],["2019-04-16",14.9155,14.9155,14.4598,14.5537,671300.0],["2019-04-17",14.5913,14.5913,14.0793,14.1027,722700.0],["2019-04-18",14.1027,14.4081,14.0793,14.3423,400500.0],["2019-04-22",14.3282,14.3282,13.9195,14.0746,744500.0],["2019-04-23",14.145,14.4269,14.098,14.3423,592600.0],["2019-04-24",14.3987,14.5678,14.3987,14.4551,371800.0],["2019-04-25",14.3658,14.4739,14.3141,14.4034,584900.0],["2019-04-26",14.4645,14.5866,14.3752,14.4786,453900.0],["2019-04-29",14.4833,14.5255,14.3329,14.3329,499000.0],["2019-04-30",14.3564,14.5443,14.3094,14.5068,586800.0],["2019-05-01",14.5443,14.6289,14.4081,14.4363,849600.0],["2019-05-02",14.4034,14.6148,14.3517,14.4551,830300.0],["2019-05-03",14.5068,14.7369,14.441,14.7041,543600.0],["2019-05-06",14.6524,14.7745,14.5302,14.5537,641800.0],["2019-05-07",14.4833,14.5443,14.239,14.3423,802800.0],["2019-05-08",14.394,14.5021,14.192,14.1967,471500.0],["2019-05-09",14.192,14.4363,14.0886,14.4222,596200.0],["2019-05-10",14.3799,14.5161,14.3235,14.4974,509400.0],["2019-05-13",14.4833,14.7322,14.4598,14.6947,719100.0],["2019-05-14",14.7231,14.8512,14.633,14.8085,1223200.0],["2019-05-15",14.78,14.9745,14.7468,14.9366,1803700.0],["2019-05-16",14.9318,15.2212,14.8986,15.1453,956900.0],["2019-05-17",15.1026,15.2354,15.0552,15.2022,1087600.0],["2019-05-20",15.1642,15.2496,15.0409,15.0789,945400.0],["2019-05-21",15.1263,15.2686,15.0978,15.2022,489600.0],["2019-05-22",15.2164,15.2781,15.1595,15.2544,375700.0],["2019-05-23",15.1975,15.2639,15.1785,15.2354,717600.0],["2019-05-24",15.2781,15.4156,15.2544,15.3967,571300.0],["2019-05-28",15.4441,15.4678,15.1548,15.1642,756500.0],["2019-05-29",15.1453,15.1642,14.9935,15.0646,675500.0],["2019-05-30",15.0884,15.2164,15.0884,15.1737,827300.0],["2019-05-31",15.1073,15.3255,15.0789,15.2923,772800.0],["2019-06-03",15.3445,15.3587,15.1832,15.2639,768100.0],["2019-06-04",15.2544,15.2544,14.9034,15.0836,773400.0],["2019-06-05",15.1453,15.3777,15.1073,15.354,662100.0],["2019-06-06",15.3967,15.4631,15.2876,15.4346,698900.0],["2019-06-07",15.5105,15.6054,15.4583,15.4773,589500.0],["2019-06-10",15.4488,15.4488,15.2496,15.2923,495500.0],["2019-06-11",15.316,15.3587,15.15,15.3303,875700.0],["2019-06-12",15.3919,15.5437,15.3824,15.4441,571800.0],["2019-06-13",15.4441,15.539,15.4204,15.4868,551000.0],["2019-06-14",15.4631,15.6386,15.4346,15.4536,519200.0],["2019-06-17",15.4583,15.6575,15.4346,15.6338,581600.0],["2019-06-18",15.7097,15.8236,15.482,15.5817,428400.0],["2019-06-19",15.539,15.7666,15.4441,15.7334,735500.0],["2019-06-20",15.8093,15.8947,15.7145,15.724,660700.0],["2019-06-21",15.6149,15.6149,15.3397,15.4299,1935800.0],["2019-06-24",15.4868,15.5674,15.2496,15.2733,764000.0],["2019-06-25",15.2971,15.4726,15.1453,15.1453,820700.0],["2019-06-26",15.131,15.1453,14.5666,14.614,736700.0],["2019-06-27",14.6757,14.799,14.6188,14.799,691300.0],["2019-06-28",14.7848,14.9461,14.7848,14.8559,1704800.0],["2019-07-01",14.9129,14.9176,14.5903,14.8417,701300.0],["2019-07-02",15.0285,15.3495,14.9854,15.3256,693800.0],["2019-07-03",15.3591,15.5986,15.3591,15.5459,587200.0],["2019-07-05",15.3495,15.5986,15.1771,15.5076,611700.0],["2019-07-08",15.4837,15.8286,15.4837,15.6897,790800.0],["2019-07-09",15.6753,15.7663,15.6609,15.7376,737200.0],["2019-07-10",15.819,15.9723,15.7567,15.8957,924400.0],["2019-07-11",15.8669,15.9005,15.6178,15.6466,534300.0],["2019-07-12",15.6657,15.6992,15.5555,15.6034,505700.0],["2019-07-15",15.6609,15.7376,15.5124,15.5364,349300.0],["2019-07-16",15.431,15.5268,15.3351,15.4405,574500.0],["2019-07-17",15.4645,15.6034,15.3879,15.4885,482600.0],["2019-07-18",15.4693,15.6561,15.4166,15.5939,448700.0],["2019-07-19",15.5555,15.6418,15.2441,15.2872,426000.0],["2019-07-22",15.3399,15.4214,15.1627,15.2298,440000.0],["2019-07-23",15.2777,15.3687,15.1579,15.3399,647000.0],["2019-07-24",15.3735,15.4166,15.1866,15.3639,689100.0],["2019-07-25",15.3639,15.4118,15.1196,15.1962,1073600.0],["2019-07-26",15.2537,15.3639,15.1483,15.3304,678000.0],["2019-07-29",15.3926,15.5507,15.3926,15.4932,606100.0],["2019-07-30",15.4118,15.6513,15.4118,15.6178,646900.0],["2019-07-31",15.431,15.7088,15.2968,15.3208,926800.0],["2019-08-01",15.3064,15.3687,15.1819,15.2345,1103100.0],["2019-08-02",15.1675,15.4549,15.1387,15.4022,678300.0],["2019-08-05",15.3591,15.3878,15.0717,15.292,1160500.0],["2019-08-06",15.2825,15.5316,15.2441,15.4549,819100.0],["2019-08-07",15.4262,15.8861,15.2968,15.7759,683600.0],["2019-08-08",15.8046,15.9388,15.6274,15.8621,934600.0],["2019-08-09",15.819,15.8957,15.7136,15.8094,497200.0],["2019-08-12",15.7998,15.934,15.7615,15.7998,342500.0],["2019-08-13",15.7951,15.8621,15.6513,15.8286,619100.0],["2019-08-14",15.7851,15.8576,15.6932,15.7126,520400.0],["2019-08-15",15.7464,15.9688,15.7077,15.9156,679900.0],["2019-08-16",15.9108,16.0607,15.7077,15.9881,798100.0],["2019-08-19",16.0655,16.1428,15.9156,16.0655,543200.0],["2019-08-20",16.1187,16.1332,15.9011,15.9205,511400.0],["2019-08-21",15.9446,16.022,15.8286,15.8383,626900.0],["2019-08-22",15.8673,15.9591,15.7754,15.9205,958500.0],["2019-08-23",15.8915,16.0607,15.6207,15.6449,1047900.0],["2019-08-26",15.7416,15.8576,15.6255,15.8528,672700.0],["2019-08-27",15.964,16.0897,15.8141,15.8189,810300.0],["2019-08-28",15.8141,15.9446,15.7851,15.9011,528800.0],["2019-08-29",15.9881,16.0123,15.8769,15.9785,776800.0],["2019-08-30",15.964,16.0993,15.9108,16.0655,673400.0],["2019-09-03",16.0365,16.3217,16.022,16.2299,729000.0],["2019-09-04",16.3169,16.3846,16.2347,16.3459,668800.0],["2019-09-05",16.3266,16.3411,16.0413,16.0752,859600.0],["2019-09-06",16.1042,16.2589,16.0607,16.2444,522900.0],["2019-09-09",16.2057,16.2299,16.0897,16.1187,889300.0],["2019-09-10",16.022,16.08,15.6449,15.7609,830600.0],["2019-09-11",15.7561,16.0462,15.6932,16.0268,1269200.0],["2019-09-12",16.2105,16.2976,16.0268,16.1332,1056100.0],["2019-09-13",16.0897,16.2879,15.6691,15.7416,1134300.0],["2019-09-16",15.7803,15.9495,15.6739,15.8866,866000.0],["2019-09-17",15.935,16.1815,15.935,16.138,658800.0],["2019-09-18",16.2154,16.254,15.9398,16.051,629200.0],["2019-09-19",16.1235,16.1912,16.0607,16.0993,549900.0],["2019-09-20",16.138,16.2879,16.0026,16.0317,1791600.0],["2019-09-23",16.0123,16.2009,16.0123,16.1235,531900.0],["2019-09-24",16.1573,16.2202,15.9978,16.0607,781500.0],["2019-09-25",16.0703,16.1912,16.051,16.1235,726100.0],["2019-09-26",16.1767,16.2685,16.1235,16.196,446400.0],["2019-09-27",16.2347,16.2734,16.1235,16.196,649500.0],["2019-09-30",16.1815,16.3411,16.167,16.196,660700.0],["2019-10-01",16.196,16.196,15.964,16.0317,602100.0],["2019-10-02",16.2489,16.3123,16.1122,16.2293,604300.0],["2019-10-03",16.2293,16.5417,16.2293,16.5124,760500.0],["2019-10-04",16.5271,16.5856,16.3953,16.532,630800.0],["2019-10-07",16.4392,16.7858,16.4392,16.5856,734300.0],["2019-10-08",16.5954,16.654,16.4539,16.5368,517200.0],["2019-10-09",16.6296,16.6784,16.5173,16.5466,337300.0],["2019-10-10",16.571,16.6198,16.4685,16.5076,441200.0],["2019-10-11",16.5222,16.6198,16.405,16.449,604000.0],["2019-10-14",16.488,16.488,16.3855,16.4099,342600.0],["2019-10-15",16.4246,16.4246,16.244,16.3074,611100.0],["2019-10-16",16.2928,16.3758,16.2342,16.3611,854800.0],["2019-10-17",16.3611,16.571,16.3514,16.5515,1132000.0],["2019-10-18",16.532,16.6686,16.5027,16.6101,549600.0],["2019-10-21",16.6296,16.6637,16.5027,16.6589,761500.0],["2019-10-22",16.7418,16.776,16.5612,16.6003,671000.0],["2019-10-23",16.6589,16.8248,16.5271,16.7907,655400.0],["2019-10-24",16.8248,16.8248,16.654,16.7467,846400.0],["2019-10-25",16.7418,16.7418,16.4343,16.5173,571200.0],["2019-10-28",16.488,16.6003,16.4539,16.571,741000.0],["2019-10-29",16.5515,16.7711,16.5515,16.6833,731800.0],["2019-10-30",16.6686,16.9566,16.6491,16.9029,420900.0],["2019-10-31",16.9371,17.0298,16.8248,16.9712,685600.0],["2019-11-01",17.0005,17.0298,16.7418,16.9664,594200.0],["2019-11-04",16.9761,17.0005,16.5368,16.5905,1333500.0],["2019-11-05",16.5466,16.5466,15.7412,15.8486,1419000.0],["2019-11-06",15.9365,15.9706,15.8193,15.8828,1154600.0],["2019-11-07",15.8486,15.8486,15.4874,15.7071,711300.0],["2019-11-08",15.668,15.8974,15.6436,15.7071,1076700.0],["2019-11-11",15.7217,15.7949,15.5411,15.6485,649100.0],["2019-11-12",15.6485,15.834,15.6046,15.629,683600.0],["2019-11-13",15.6339,15.8211,15.6339,15.7522,800700.0],["2019-11-14",15.8113,15.8655,15.7423,15.8162,583600.0],["2019-11-15",15.8162,15.9887,15.7866,15.9689,1150800.0],["2019-11-18",15.9788,16.1365,15.9591,16.0724,686100.0],["2019-11-19",16.1217,16.1562,16.0133,16.0626,1432500.0],["2019-11-20",16.0724,16.1808,15.9837,16.0675,1232900.0],["2019-11-21",16.0626,16.1266,15.762,15.7669,666900.0],["2019-11-22",15.8211,15.831,15.6142,15.6733,627100.0],["2019-11-25",15.7226,15.9788,15.7029,15.9,1920300.0],["2019-11-26",16.1266,16.4124,16.0921,16.2399,1510400.0],["2019-11-27",16.2301,16.5306,16.2054,16.5208,669100.0],["2019-11-29",16.4912,16.5651,16.3336,16.3533,394300.0],["2019-12-02",16.3089,16.3434,16.1118,16.1463,660600.0],["2019-12-03",16.171,16.3434,16.1562,16.3188,555900.0],["2019-12-04",16.3089,16.4272,16.2941,16.3434,582400.0],["2019-12-05",16.2892,16.4075,16.2744,16.3533,620500.0],["2019-12-06",16.368,16.4764,16.3138,16.3631,861600.0],["2019-12-09",16.4075,16.6193,16.3878,16.4814,1146100.0],["2019-12-10",16.5208,16.575,16.4173,16.4567,829000.0],["2019-12-11",16.4272,16.5011,16.0971,16.1857,993800.0],["2019-12-12",16.2449,16.368,15.9345,15.9443,938700.0],["2019-12-13",15.9295,16.0773,15.7571,15.9,1030000.0],["2019-12-16",15.964,16.0576,15.7817,16.0084,1049100.0],["2019-12-17",16.0182,16.0724,15.831,15.8507,658600.0],["2019-12-18",15.8901,16.1463,15.8507,16.0872,731000.0],["2019-12-19",16.097,16.2695,16.0675,16.2054,825700.0],["2019-12-20",16.2498,16.3138,16.1217,16.1414,2859100.0],["2019-12-23",16.2005,16.2252,16.0626,16.0872,548900.0],["2019-12-24",16.1266,16.1562,16.0379,16.0872,233500.0],["2019-12-26",16.1118,16.1759,16.0773,16.1759,688200.0],["2019-12-27",16.2202,16.2399,16.1414,16.2054,502200.0],["2019-12-30",16.1512,16.3089,16.1217,16.3089,381300.0],["2019-12-31",16.4557,16.6248,16.3661,16.5999,738300.0],["2020-01-02",16.6795,16.6795,16.1025,16.2617,873100.0],["2020-01-03",16.1821,16.5303,16.1821,16.5154,789300.0],["2020-01-06",16.4706,16.6795,16.4109,16.58,519100.0],["2020-01-07",16.5253,16.6049,16.3263,16.4507,467200.0],["2020-01-08",16.4258,16.4656,16.3064,16.3711,481700.0],["2020-01-09",16.3611,16.4855,16.2915,16.4407,418500.0],["2020-01-10",16.4159,16.5452,16.3612,16.5452,524400.0],["2020-01-13",16.5303,16.7691,16.5303,16.7641,540900.0],["2020-01-14",16.7243,16.779,16.5452,16.585,687000.0],["2020-01-15",16.6298,16.9233,16.6298,16.8785,988700.0],["2020-01-16",16.9382,17.177,16.8636,17.172,551100.0],["2020-01-17",17.2217,17.2516,17.1123,17.1869,475400.0],["2020-01-21",17.2118,17.555,17.1173,17.5351,592500.0],["2020-01-22",17.5749,17.6197,17.4108,17.5152,804400.0],["2020-01-23",17.5252,17.7142,17.4456,17.6844,851900.0],["2020-01-24",17.7043,17.7789,17.5948,17.7043,670600.0],["2020-01-27",17.6346,17.8485,17.6346,17.749,548000.0],["2020-01-28",17.7888,17.9032,17.7739,17.8286,476000.0],["2020-01-29",17.8336,17.9729,17.8137,17.9629,814400.0],["2020-01-30",17.9033,18.0525,17.8784,18.0475,1236400.0],["2020-01-31",18.0376,18.0873,17.9182,17.9381,3597700.0],["2020-02-03",17.953,18.0774,17.9032,18.0077,1464200.0],["2020-02-04",18.0425,18.152,17.9381,18.1072,854700.0],["2020-02-05",18.1171,18.2216,18.0773,18.1868,1748300.0],["2020-02-06",18.2365,18.3012,18.147,18.1619,1111100.0],["2020-02-07",18.1768,18.2813,18.0674,18.0823,2077100.0],["2020-02-10",18.1619,18.2316,18.0376,18.147,796800.0],["2020-02-11",18.1768,18.2763,17.958,17.9779,787900.0],["2020-02-12",18.0177,18.1371,17.8635,18.0475,956500.0],["2020-02-13",18.4007,18.545,18.0376,18.1569,1107700.0],["2020-02-14",18.2117,18.535,18.1967,18.2714,1023200.0],["2020-02-18",18.2714,18.4355,18.2216,18.3808,750500.0],["2020-02-19",18.3957,18.4057,18.0823,18.1868,709400.0],["2020-02-20",18.1818,18.6693,18.1271,18.6295,941200.0],["2020-02-21",18.6747,18.9956,18.6747,18.9003,2206800.0],["2020-02-24",18.6095,18.9103,18.6095,18.6345,769300.0],["2020-02-25",18.6596,18.7047,18.3637,18.4289,1540100.0],["2020-02-26",18.454,18.79,18.3738,18.434,1663400.0],["2020-02-27",18.2233,18.4039,17.431,17.431,1389500.0],["2020-02-28",17.1151,17.3257,16.413,17.2003,2676700.0],["2020-03-02",17.3207,17.6918,17.0499,17.6918,1798400.0],["2020-03-03",17.7169,18.123,17.4762,17.762,1163300.0],["2020-03-04",18.0528,18.6145,17.9425,18.5493,1089800.0],["2020-03-05",18.2735,18.9103,18.1882,18.8953,1283700.0],["2020-03-06",18.5643,19.0407,18.2835,19.0157,1364900.0],["2020-03-09",18.4741,18.6044,17.9325,18.108,1492000.0],["2020-03-10",18.4189,18.4189,17.4561,18.3738,1691600.0],["2020-03-11",17.9275,18.0829,17.0198,17.2956,1416200.0],["2020-03-12",16.1272,17.0098,15.726,15.9066,2372400.0],["2020-03-13",16.5785,17.1402,15.5104,17.0499,2195200.0],["2020-03-16",15.6057,15.8263,14.4623,14.683,2228800.0],["2020-03-17",14.9036,16.5835,14.3069,15.8965,2299900.0],["2020-03-18",15.034,15.8915,14.0411,14.1715,2351500.0],["2020-03-19",14.0411,14.9437,13.5848,14.006,2213700.0],["2020-03-20",14.0261,14.4523,12.5267,12.7323,2792400.0],["2020-03-23",12.8326,13.2187,12.0854,12.3963,1470500.0],["2020-03-24",12.9078,13.4193,12.2609,13.0582,1302900.0],["2020-03-25",12.9429,13.4594,12.632,13.0181,3739300.0],["2020-03-26",13.0031,14.2617,12.7874,14.2216,1611700.0],["2020-03-27",13.7553,14.9688,13.5747,14.4874,988300.0],["2020-03-30",14.688,14.8685,13.7703,14.3119,1728900.0],["2020-03-31",14.2467,14.4824,13.3541,14.006,2052600.0],["2020-04-01",13.4557,13.7854,12.8674,13.3745,1470600.0],["2020-04-02",13.1818,13.4912,12.629,13.0297,1876600.0],["2020-04-03",12.8826,13.0702,12.4109,12.8166,920400.0],["2020-04-06",13.4202,14.1049,13.192,13.8919,1038400.0],["2020-04-07",14.3433,14.957,14.0643,14.6628,2571600.0],["2020-04-08",14.8099,15.7025,14.3788,15.52,2765300.0],["2020-04-09",16.0373,16.9756,15.875,16.8995,3234300.0],["2020-04-13",16.7372,16.9147,16.1387,16.1438,1640900.0],["2020-04-14",16.6814,16.9959,16.0981,16.2351,1602200.0],["2020-04-15",15.7228,15.9156,15.1091,15.3019,1090500.0],["2020-04-16",15.3779,15.4287,14.8251,15.099,1061500.0],["2020-04-17",15.6265,15.9916,15.1649,15.2866,1096000.0],["2020-04-20",15.033,15.2765,14.8606,14.8707,888000.0],["2020-04-21",14.3838,14.7389,14.2063,14.5918,1162800.0],["2020-04-22",14.9012,14.9823,14.5969,14.6222,1195000.0],["2020-04-23",14.6172,14.9265,14.1455,14.2063,1136600.0],["2020-04-24",14.2266,14.465,14.1252,14.3483,892900.0],["2020-04-27",14.4396,14.6628,14.3991,14.5563,676000.0],["2020-04-28",15.0229,15.1396,14.5867,14.678,892300.0],["2020-04-29",15.1091,15.5656,14.8809,15.3323,877800.0],["2020-04-30",15.0736,15.0838,14.6831,14.9063,1025300.0],["2020-05-01",14.4904,14.6324,14.0542,14.186,1087600.0],["2020-05-04",13.9984,14.2926,13.9325,14.2368,677500.0],["2020-05-05",14.4498,14.8708,14.4092,14.4853,710900.0],["2020-05-06",14.4599,14.8961,14.3889,14.8099,1399900.0],["2020-05-07",15.3982,15.5301,14.7997,14.9265,1281400.0],["2020-05-08",15.1852,15.6062,15.0888,15.5504,1216500.0],["2020-05-11",15.2511,15.7482,15.2511,15.5352,1318000.0],["2020-05-12",15.5453,15.6163,14.6577,14.6628,1108900.0],["2020-05-13",14.5259,14.5918,14.2317,14.4295,1253100.0],["2020-05-14",14.1578,14.6602,13.8451,14.655,1373500.0],["2020-05-15",14.6192,14.9216,14.3782,14.8396,1100500.0],["2020-05-18",15.4239,16.0237,15.4239,15.9211,1542600.0],["2020-05-19",15.8032,16.1723,15.793,15.9622,1516500.0],["2020-05-20",16.1262,16.1416,15.5777,15.6648,2256100.0],["2020-05-21",15.588,15.9878,15.5316,15.5777,1075800.0],["2020-05-22",15.6136,15.711,15.5008,15.6187,552200.0],["2020-05-26",16.362,16.362,15.9724,16.0237,1141200.0],["2020-05-27",16.362,16.4235,15.8186,15.9365,1299700.0],["2020-05-28",16.1467,16.2441,15.8596,16.0954,1145000.0],["2020-05-29",15.9109,15.916,15.6802,15.7366,1031000.0],["2020-06-01",15.7981,15.9775,15.711,15.8545,760300.0],["2020-06-02",15.9775,16.039,15.7264,15.8237,1379700.0],["2020-06-03",15.9878,16.1467,15.916,15.9775,1728800.0],["2020-06-04",15.875,15.8801,15.5828,15.8289,1436600.0],["2020-06-05",16.3876,16.6388,16.1621,16.2082,1676900.0],["2020-06-08",16.5106,16.7515,16.2748,16.5055,1205300.0],["2020-06-09",16.1621,16.69,16.08,16.3927,1567300.0],["2020-06-10",16.2902,16.3722,15.8699,16.0954,1068200.0],["2020-06-11",15.4496,15.6238,15.1779,15.183,1146300.0],["2020-06-12",15.7212,15.9211,15.3624,15.8648,1512400.0],["2020-06-15",15.4034,16.3773,15.4034,16.2031,1759500.0],["2020-06-16",16.772,16.8643,16.3773,16.5619,1322400.0],["2020-06-17",16.649,16.6747,16.2184,16.2184,995900.0],["2020-06-18",16.0493,16.2595,15.957,16.0903,1107800.0],["2020-06-19",16.2595,16.3979,15.5726,15.6033,3326200.0],["2020-06-22",15.5264,15.7264,15.306,15.6597,1780500.0],["2020-06-23",15.834,15.834,15.2548,15.2701,597300.0],["2020-06-24",15.06,15.2343,14.6243,15.1164,1202300.0],["2020-06-25",14.9985,15.3009,14.9523,15.2907,1475900.0],["2020-06-26",15.1676,15.2548,14.8857,14.9011,2631300.0],["2020-06-29",15.0702,15.1061,14.7422,14.9626,816900.0],["2020-06-30",14.9165,15.2035,14.8498,15.0139,1911500.0],["2020-07-01",15.2393,15.5812,15.1719,15.4621,2306700.0],["2020-07-02",15.7626,15.7885,15.0164,15.3325,1589400.0],["2020-07-06",15.7522,15.7522,15.2755,15.2963,728900.0],["2020-07-07",15.0734,15.2393,14.9491,14.9646,579800.0],["2020-07-08",14.9594,14.9646,14.6641,14.7677,1294400.0],["2020-07-09",14.7366,14.7833,14.2236,14.3895,3143500.0],["2020-07-10",14.3584,14.6278,14.3273,14.5397,1347900.0],["2020-07-13",14.6175,14.747,14.3843,14.4983,1298600.0],["2020-07-14",14.519,14.747,14.4465,14.7418,930900.0],["2020-07-15",14.9543,15.0216,14.6693,14.6848,912600.0],["2020-07-16",14.5812,14.7522,14.4568,14.5812,650800.0],["2020-07-17",14.6278,14.9594,14.519,14.8869,436000.0],["2020-07-20",14.8247,14.9024,14.4309,14.4775,907700.0],["2020-07-21",14.5967,14.7574,14.4206,14.4516,1001200.0],["2020-07-22",14.3428,14.9076,14.3428,14.8662,707400.0],["2020-07-23",14.8195,15.1771,14.8195,15.0372,993900.0],["2020-07-24",15.0372,15.2185,14.9594,15.0372,1308100.0],["2020-07-27",14.9905,15.0061,14.7159,14.9387,584900.0],["2020-07-28",14.8506,15.2289,14.8195,15.0993,491800.0],["2020-07-29",15.2082,15.374,15.0786,15.3481,891000.0],["2020-07-30",15.0993,15.431,15.089,15.3532,1008300.0],["2020-07-31",15.2911,15.4206,14.9594,15.1823,1175700.0],["2020-08-03",15.1512,15.1512,14.7004,14.9594,822700.0],["2020-08-04",14.8973,15.1149,14.8973,14.9698,1013600.0],["2020-08-05",15.1097,15.1097,14.8195,14.9284,603000.0],["2020-08-06",14.9284,15.3014,14.7314,15.0734,1153000.0],["2020-08-07",15.0009,15.3843,14.9491,15.1719,747100.0],["2020-08-10",15.2082,15.3273,14.9802,15.0009,901500.0],["2020-08-11",15.1563,15.1563,14.633,14.6952,1133500.0],["2020-08-12",14.7781,14.8558,14.5501,14.7366,711100.0],["2020-08-13",14.6589,14.8817,14.3687,14.4102,744900.0],["2020-08-14",14.3369,14.6826,14.3316,14.473,964500.0],["2020-08-17",14.4888,14.6302,14.3578,14.583,613900.0],["2020-08-18",14.5411,14.5778,14.3788,14.4783,795100.0],["2020-08-19",14.4626,14.4835,14.0226,14.2007,893500.0],["2020-08-20",14.1169,14.6354,14.1169,14.5307,779100.0],["2020-08-21",14.5883,14.9235,14.5621,14.8502,1475600.0],["2020-08-24",14.9235,14.9707,14.5359,14.9602,823700.0],["2020-08-25",14.9288,14.9864,14.7454,14.8921,597200.0],["2020-08-26",14.8083,14.845,14.5464,14.6511,598200.0],["2020-08-27",14.735,15.0492,14.7297,14.9969,536400.0],["2020-08-28",15.0859,15.1173,14.7716,14.934,620900.0],["2020-08-31",15.3373,15.3373,15.0335,15.1121,1025300.0],["2020-09-01",15.0126,15.1435,14.8607,15.0702,625600.0],["2020-09-02",15.0492,15.4369,14.9497,15.4159,704300.0],["2020-09-03",15.4578,15.7092,15.3688,15.505,537100.0],["2020-09-04",15.5154,15.6883,15.3059,15.5102,659700.0],["2020-09-08",15.4054,15.4945,15.2064,15.2326,713000.0],["2020-09-09",15.2902,15.6097,15.2378,15.484,897800.0],["2020-09-10",15.4526,15.5207,15.3059,15.4316,729300.0],["2020-09-11",15.4473,15.4473,15.0178,15.1854,536200.0],["2020-09-14",15.2431,15.5783,15.1959,15.5416,722300.0],["2020-09-15",15.6045,15.7616,15.484,15.5102,362100.0],["2020-09-16",15.6412,15.7616,15.4159,15.4421,540200.0],["2020-09-17",15.3216,15.5783,15.1226,15.1593,638500.0],["2020-09-18",15.3478,15.3478,14.9392,15.0126,2294700.0],["2020-09-21",14.8083,14.9288,14.5726,14.7297,1016300.0],["2020-09-22",14.7402,15.1697,14.693,15.0335,833900.0],["2020-09-23",14.9707,15.1331,14.714,14.7402,982200.0],["2020-09-24",14.803,15.065,14.7507,14.9026,884400.0],["2020-09-25",14.8345,15.2745,14.824,15.264,869300.0],["2020-09-28",15.4526,15.7564,15.2902,15.6673,1152100.0],["2020-09-29",15.6464,15.6464,15.285,15.5259,950600.0],["2020-09-30",15.6726,15.9502,15.6254,15.7773,1788000.0],["2020-10-01",15.915,16.1638,15.7244,16.148,1360200.0],["2020-10-02",15.8832,16.4762,15.7668,16.3703,1813300.0],["2020-10-05",16.4656,16.5821,16.0738,16.2697,1028300.0],["2020-10-06",16.3386,16.5503,16.0262,16.1744,1336800.0],["2020-10-07",16.2221,16.2221,15.9362,16.0632,1146400.0],["2020-10-08",16.1427,16.3968,16.0527,16.238,961500.0],["2020-10-09",16.3333,16.3915,15.9521,16.0632,492300.0],["2020-10-12",16.0209,16.2327,15.9097,16.1956,850200.0],["2020-10-13",16.0791,16.185,15.8726,16.0897,504700.0],["2020-10-14",16.0527,16.0527,15.8303,15.9785,943400.0],["2020-10-15",15.8621,16.4339,15.7562,16.2803,738000.0],["2020-10-16",16.0844,16.2856,15.9838,16.1056,829300.0],["2020-10-19",16.2009,16.2962,15.6344,15.6503,782800.0],["2020-10-20",15.7403,15.8779,15.5656,15.6185,1514100.0],["2020-10-21",15.555,15.6768,15.4756,15.6556,1211100.0],["2020-10-22",15.6873,16.095,15.6132,16.0474,1507400.0],["2020-10-23",16.1638,16.2009,15.9362,15.9785,1891700.0],["2020-10-26",15.8832,15.9785,15.5656,15.7244,1364900.0],["2020-10-27",15.7032,15.8726,15.2108,15.232,1070500.0],["2020-10-28",14.9832,15.2214,14.6126,14.6602,908100.0],["2020-10-29",14.5861,15.0891,14.3902,15.0097,1840600.0],["2020-10-30",14.9726,15.0785,14.6073,14.7185,1035700.0],["2020-11-02",14.8826,15.1685,14.6655,15.0573,1376000.0],["2020-11-03",15.2691,15.8674,15.232,15.7668,1179300.0],["2020-11-04",15.7615,15.9362,15.4491,15.7509,783500.0],["2020-11-05",15.8621,16.4233,15.7509,16.1691,1349200.0],["2020-11-06",16.2115,16.4444,16.0738,16.1533,809600.0],["2020-11-09",17.2386,18.0063,16.2962,16.3015,1954500.0],["2020-11-10",16.4127,16.8998,16.2803,16.8468,1052000.0],["2020-11-11",16.8839,16.9421,16.508,16.8733,1022300.0],["2020-11-12",16.9104,16.9104,16.4233,16.6615,1087900.0],["2020-11-13",16.7524,17.1907,16.7524,17.1693,904500.0],["2020-11-16",17.5168,17.6611,16.9876,17.2442,731200.0],["2020-11-17",17.0624,17.1212,16.7898,16.9715,859000.0],["2020-11-18",16.9662,16.9929,16.3942,16.4156,819300.0],["2020-11-19",16.3568,16.5813,16.1751,16.5546,639300.0],["2020-11-20",16.4691,16.4744,16.1804,16.3568,2570900.0],["2020-11-23",16.4049,16.5813,16.143,16.1751,1213400.0],["2020-11-24",16.3301,16.6562,16.2499,16.2766,1286500.0],["2020-11-25",16.2553,16.453,16.1751,16.4049,924200.0],["2020-11-27",16.3836,16.421,16.0361,16.1697,272300.0],["2020-11-30",16.0735,16.2446,15.7207,15.7688,1386400.0],["2020-12-01",15.9025,16.0575,15.7421,15.7902,1190100.0],["2020-12-02",15.7742,15.9773,15.6887,15.7956,972200.0],["2020-12-03",15.8276,15.8864,15.6619,15.7849,2270000.0],["2020-12-04",15.7956,15.9345,15.7207,15.8597,1449300.0],["2020-12-07",15.8544,16.1109,15.849,15.9506,2275000.0],["2020-12-08",15.8597,16.0735,15.8597,16.0415,1467000.0],["2020-12-09",16.0789,16.0949,15.6192,15.7475,2250900.0],["2020-12-10",15.6619,15.8757,15.4802,15.7742,2293500.0],["2020-12-11",15.7421,15.9559,15.7047,15.8063,795700.0],["2020-12-14",15.9613,15.9987,15.6299,15.6352,1191700.0],["2020-12-15",15.7207,16.0415,15.5443,16.0361,2323600.0],["2020-12-16",16.0842,16.2499,15.9987,16.0361,982500.0],["2020-12-17",16.0682,16.1163,15.7635,15.9987,1060400.0],["2020-12-18",16.0468,16.1109,15.71,15.8223,3300900.0],["2020-12-21",15.5818,15.8651,15.523,15.8597,2167600.0],["2020-12-22",15.8544,15.9078,15.678,15.8276,659200.0],["2020-12-23",15.8864,15.9132,15.6138,15.6352,1366500.0],["2020-12-24",15.6352,15.7742,15.5336,15.7421,295700.0],["2020-12-28",15.7368,15.817,15.6512,15.7849,755200.0],["2020-12-29",15.8223,15.9025,15.5924,15.7207,648800.0],["2020-12-30",15.6833,15.8169,15.6192,15.694,794100.0],["2020-12-31",15.6619,15.8918,15.539,15.8223,929500.0],["2021-01-04",16.0222,16.0979,15.5089,15.5089,1419800.0],["2021-01-05",15.4062,15.6818,15.3143,15.3468,1215900.0],["2021-01-06",15.4062,15.6224,15.2333,15.5737,1135700.0],["2021-01-07",15.4927,15.5845,15.1468,15.2495,1177400.0],["2021-01-08",15.2549,15.4548,15.1955,15.4008,1379100.0],["2021-01-11",15.3414,15.5359,15.1306,15.2117,1277100.0],["2021-01-12",15.2441,15.4819,15.1576,15.4656,727700.0],["2021-01-13",15.7304,16.3032,15.6872,16.2708,1376000.0],["2021-01-14",16.3357,16.3951,16.0276,16.1465,1000700.0],["2021-01-15",16.0709,16.3519,16.0222,16.3357,648600.0],["2021-01-19",16.4275,16.4275,15.9412,16.0709,648900.0],["2021-01-20",16.0601,16.8436,16.0601,16.8328,1116500.0],["2021-01-21",16.7193,16.8544,16.5356,16.8382,1021000.0],["2021-01-22",16.6923,16.8814,16.6329,16.849,534300.0],["2021-01-25",16.822,17.0381,16.6977,16.795,637800.0],["2021-01-26",16.795,16.9139,16.6167,16.7517,481400.0],["2021-01-27",16.6707,16.7842,16.0601,16.0979,619900.0],["2021-01-28",16.1465,16.487,16.0601,16.2384,741200.0],["2021-01-29",16.1465,16.4545,15.9196,16.2168,742300.0],["2021-02-01",16.3032,16.6437,16.0493,16.6383,800600.0],["2021-02-02",16.6653,16.7734,16.4816,16.6599,573200.0],["2021-02-03",16.5086,16.568,16.1249,16.4816,800400.0],["2021-02-04",16.514,16.7247,16.3951,16.541,793100.0],["2021-02-05",16.6815,16.7193,16.4221,16.6437,894700.0],["2021-02-08",16.6599,16.6653,16.4707,16.6653,545300.0],["2021-02-09",16.6653,16.7301,16.4275,16.6112,414300.0],["2021-02-10",16.7517,16.8544,16.5788,16.6653,956500.0],["2021-02-11",16.6329,17.0111,16.4978,16.6761,975700.0],["2021-02-12",16.5734,16.7734,16.5518,16.7301,825200.0],["2021-02-16",16.6977,16.7247,16.2978,16.3735,952700.0],["2021-02-17",16.3032,16.4762,16.2006,16.3951,846900.0],["2021-02-18",16.2978,16.4762,16.287,16.3411,648400.0],["2021-02-19",16.3645,16.4082,15.9169,15.9715,1133100.0],["2021-02-22",15.906,16.2062,15.906,16.1626,752500.0],["2021-02-23",16.2608,16.6647,16.0916,16.572,803000.0],["2021-02-24",16.5337,16.6538,16.3918,16.4464,714700.0],["2021-02-25",16.4136,16.6265,15.9824,16.0534,708200.0],["2021-02-26",16.1134,16.2008,15.7477,15.7532,1021200.0],["2021-03-01",15.9824,16.2772,15.9824,16.037,869800.0],["2021-03-02",16.0043,16.1298,15.8241,15.9278,1167300.0],["2021-03-03",15.8951,16.0425,15.7532,15.7805,763400.0],["2021-03-04",15.8187,16.0643,15.7204,15.8514,757400.0],["2021-03-05",15.9661,15.9824,15.6822,15.906,907200.0],["2021-03-08",15.9661,16.3209,15.7696,16.1953,846100.0],["2021-03-09",16.3427,16.43,16.037,16.0916,797000.0],["2021-03-10",16.0916,16.299,16.037,16.239,656000.0],["2021-03-11",16.2554,16.4246,16.1353,16.1899,738100.0],["2021-03-12",16.2881,16.7412,16.1735,16.7357,932900.0],["2021-03-15",16.7848,17.3361,16.6593,17.085,1182700.0],["2021-03-16",16.9322,17.085,16.763,16.9322,780900.0],["2021-03-17",16.9104,17.0032,16.692,16.9213,906400.0],["2021-03-18",16.8176,16.9049,16.6047,16.6866,1330600.0],["2021-03-19",16.6757,16.7903,16.2499,16.299,3334400.0],["2021-03-22",16.2444,16.6429,16.1844,16.6374,1025900.0],["2021-03-23",16.6211,16.8176,16.5883,16.6757,978400.0],["2021-03-24",16.7193,17.0195,16.6647,16.7248,1148100.0],["2021-03-25",16.6538,16.7521,16.3045,16.6811,1011300.0],["2021-03-26",16.7248,16.9104,16.6265,16.8995,1451100.0],["2021-03-29",16.8995,17.0468,16.6757,16.8831,1325300.0],["2021-03-30",16.8558,17.0305,16.7957,16.8503,827100.0],["2021-03-31",17.0103,17.1041,16.7235,16.7235,2802100.0],["2021-04-01",16.8614,17.2806,16.7897,17.2806,1163800.0],["2021-04-05",17.3081,17.3798,17.1371,17.3578,781200.0],["2021-04-06",17.3192,17.3743,17.0379,17.0765,1772600.0],["2021-04-07",17.0213,17.1758,16.9882,17.0985,1269000.0],["2021-04-08",17.1316,17.1702,16.9717,17.0434,843500.0],["2021-04-09",16.9827,17.104,16.8724,16.9055,764400.0],["2021-04-12",16.9496,17.0323,16.8228,17.0268,609600.0],["2021-04-13",17.0103,17.2971,16.9717,17.253,657000.0],["2021-04-14",17.2475,17.3357,17.0213,17.0544,598100.0],["2021-04-15",17.1371,17.3688,17.0875,17.3578,683800.0],["2021-04-16",17.4681,17.4736,17.3247,17.3302,543400.0],["2021-04-19",17.3192,17.4626,17.2254,17.4571,717100.0],["2021-04-20",17.4405,18.0196,17.4405,17.9535,962800.0],["2021-04-21",18.0031,18.0803,17.8983,18.0031,902200.0],["2021-04-22",18.0197,18.1631,17.8928,17.8928,707700.0],["2021-04-23",17.959,18.0141,17.6777,17.7053,1006900.0],["2021-04-26",17.8818,17.959,17.6887,17.8156,861400.0],["2021-04-27",17.8928,17.959,17.435,17.4626,1014600.0],["2021-04-28",17.4184,17.7439,17.4184,17.7163,945000.0],["2021-04-29",17.799,17.9535,17.446,17.5012,726200.0],["2021-04-30",17.4129,17.8542,17.3964,17.7384,1559400.0],["2021-05-03",17.8156,17.9976,17.6556,17.7935,799000.0],["2021-05-04",17.7935,17.9038,17.5784,17.6942,794600.0],["2021-05-05",17.5729,17.5729,17.0379,17.0654,927900.0],["2021-05-06",17.071,17.2475,16.9717,17.1758,715900.0],["2021-05-07",17.2089,17.5343,17.1868,17.4957,627000.0],["2021-05-10",17.5453,17.8211,17.4405,17.4515,856400.0],["2021-05-11",17.3357,17.3357,17.0158,17.2089,796900.0],["2021-05-12",17.071,17.1758,16.6242,16.6297,566600.0],["2021-05-13",16.6959,16.9937,16.6793,16.7676,1669300.0],["2021-05-14",16.8974,16.9253,16.7358,16.8695,689400.0],["2021-05-17",16.8528,16.9141,16.6968,16.708,658800.0],["2021-05-18",16.6801,16.9197,16.6133,16.6968,783900.0],["2021-05-19",16.5687,16.8584,16.3849,16.8417,905100.0],["2021-05-20",16.8194,16.8918,16.6801,16.8695,744600.0],["2021-05-21",16.864,16.9754,16.7693,16.8974,650800.0],["2021-05-24",16.9977,17.1203,16.864,17.0423,1203600.0],["2021-05-25",17.0813,17.176,16.903,17.1035,775600.0],["2021-05-26",17.137,17.2651,17.02,17.0423,709400.0],["2021-05-27",17.137,17.1704,16.8863,16.8974,1335100.0],["2021-05-28",16.9475,17.0033,16.8306,16.903,628300.0],["2021-06-01",16.8807,17.1704,16.786,17.1704,825500.0],["2021-06-02",17.1983,17.2595,17.1258,17.2205,980800.0],["2021-06-03",17.1648,17.176,16.9253,17.0088,1044800.0],["2021-06-04",17.0701,17.0701,16.9475,16.9921,883900.0],["2021-06-07",17.0701,17.3431,17.0534,17.1982,860500.0],["2021-06-08",17.254,17.4824,17.1258,17.4824,1156900.0],["2021-06-09",17.6829,17.9949,17.6049,17.8779,1120100.0],["2021-06-10",17.9114,18.0729,17.8055,18.0618,1086500.0],["2021-06-11",18.0116,18.0841,17.8222,17.9114,1331300.0],["2021-06-14",17.9782,18.0284,17.8445,17.9838,1122200.0],["2021-06-15",17.9949,18.0172,17.6495,17.6551,1058000.0],["2021-06-16",17.6997,17.8278,17.4657,17.4768,712000.0],["2021-06-17",17.449,17.4712,17.2205,17.3041,1521800.0],["2021-06-18",17.2707,17.3152,16.8528,16.8584,1638500.0],["2021-06-21",16.9475,17.2707,16.864,17.1871,716600.0],["2021-06-22",17.215,17.2372,17.0757,17.1258,821400.0],["2021-06-23",17.098,17.1815,16.981,17.0924,1016200.0],["2021-06-24",17.1202,17.1481,16.9643,17.1035,846300.0],["2021-06-25",16.9921,17.1314,16.9531,17.0868,1719700.0],["2021-06-28",17.0757,17.1481,16.8305,17.0311,923800.0],["2021-06-29",17.0367,17.1593,16.9308,16.9754,1046900.0],["2021-06-30",17.1556,17.2288,16.981,17.0036,1034600.0],["2021-07-01",16.981,17.2175,16.8234,17.0486,1291600.0],["2021-07-02",17.088,17.195,16.9191,17.0204,855600.0],["2021-07-06",16.9585,17.3132,16.7164,17.2682,1310200.0],["2021-07-07",17.2062,17.3695,17.1274,17.2457,1456000.0],["2021-07-08",17.1556,17.24,16.9641,17.0148,654300.0],["2021-07-09",17.1105,17.2963,16.9698,17.2682,830500.0],["2021-07-12",17.1837,17.4652,17.1499,17.454,525900.0],["2021-07-13",17.3864,17.4596,17.0542,17.1105,499100.0],["2021-07-14",17.0711,17.392,17.0148,17.2569,667400.0],["2021-07-15",17.2457,17.3414,17.1781,17.3076,388700.0],["2021-07-16",17.4202,17.651,17.3414,17.5666,635200.0],["2021-07-19",17.4033,17.5215,17.1668,17.3639,784200.0],["2021-07-20",17.4596,18.0001,17.347,17.8312,1135100.0],["2021-07-21",17.8031,18.0001,17.7749,17.8537,796500.0],["2021-07-22",17.7524,17.8143,17.6116,17.7186,783200.0],["2021-07-23",17.8256,17.9551,17.7524,17.9213,518700.0],["2021-07-26",17.9663,18.0283,17.7242,17.758,605300.0],["2021-07-27",17.6905,18.0001,17.6229,17.8875,384500.0],["2021-07-28",17.9494,17.9551,17.7636,17.7974,520300.0],["2021-07-29",17.8988,17.9494,17.7805,17.7918,366700.0],["2021-07-30",17.8087,18.1015,17.8087,17.9494,813100.0],["2021-08-02",18.0395,18.1521,17.713,17.7693,805000.0],["2021-08-03",17.7073,17.7636,17.5553,17.651,502200.0],["2021-08-04",17.4652,17.5328,17.24,17.3132,660100.0],["2021-08-05",17.4596,17.7693,17.4202,17.7693,708600.0],["2021-08-06",17.8481,17.9213,17.6341,17.6736,690500.0],["2021-08-09",17.5497,17.6623,17.3752,17.392,639200.0],["2021-08-10",17.4089,17.4089,17.0655,17.1443,1157000.0],["2021-08-11",17.2062,17.3132,17.0711,17.1499,588500.0],["2021-08-12",17.1387,17.2119,17.0317,17.1837,577000.0],["2021-08-13",17.2366,17.3333,17.2082,17.2821,473500.0],["2021-08-16",17.2366,17.3788,17.1286,17.1911,810700.0],["2021-08-17",17.1343,17.2594,16.9466,17.1627,799300.0],["2021-08-18",17.0944,17.1513,16.9125,17.0433,1496200.0],["2021-08-19",16.9921,17.2423,16.8328,16.9978,1051700.0],["2021-08-20",16.7305,17.1797,16.6907,17.0319,1811400.0],["2021-08-23",17.0603,17.1058,16.594,16.8215,1273700.0],["2021-08-24",16.8613,17.0091,16.6736,16.9636,919700.0],["2021-08-25",16.975,17.0831,16.8783,16.9295,1011300.0],["2021-08-26",16.8954,17.0205,16.8158,16.9693,1245700.0],["2021-08-27",17.0376,17.2139,16.9921,17.0774,1054700.0],["2021-08-30",17.0888,17.1968,16.9125,17.1968,815700.0],["2021-08-31",17.1115,17.2082,17.0319,17.0774,1221800.0],["2021-09-01",17.2082,17.4982,17.1797,17.3902,1414400.0],["2021-09-02",17.4641,17.5892,17.3617,17.5266,1512700.0],["2021-09-03",17.4755,17.6176,17.2935,17.5949,1000800.0],["2021-09-07",17.5323,17.5323,17.0091,17.1172,1631900.0],["2021-09-08",17.0603,17.4072,17.0319,17.356,712700.0],["2021-09-09",17.3105,17.3503,17.1399,17.1741,990400.0],["2021-09-10",17.2025,17.3333,17.0035,17.2082,1216500.0],["2021-09-13",17.3503,17.5096,17.1968,17.2196,1514300.0],["2021-09-14",17.265,17.339,17.1399,17.3219,887800.0],["2021-09-15",17.3333,17.5153,17.1911,17.4868,1852600.0],["2021-09-16",17.5266,17.7825,17.4243,17.5835,1221600.0],["2021-09-17",17.6802,17.6859,17.2423,17.2537,1845700.0],["2021-09-20",17.1001,17.3447,16.975,17.3105,1278500.0],["2021-09-21",17.4186,17.6688,17.3617,17.3845,3098000.0],["2021-09-22",17.4584,17.7712,17.2935,17.6631,1361500.0],["2021-09-23",17.6972,17.7314,17.5153,17.6517,1013300.0],["2021-09-24",17.629,17.7825,17.3276,17.3333,1272000.0],["2021-09-27",17.3333,17.538,16.9409,16.9409,1657600.0],["2021-09-28",16.8783,17.0262,16.685,16.8783,1527200.0],["2021-09-29",16.9466,17.4527,16.867,17.356,1785500.0],["2021-09-30",17.4641,17.4641,16.9352,16.9352,2485400.0],["2021-10-01",17.2313,17.6913,17.0991,17.5188,1500800.0],["2021-10-04",17.49,17.8293,17.49,17.7948,1899700.0],["2021-10-05",17.7488,17.7488,17.3636,17.5245,1337300.0],["2021-10-06",17.4555,17.927,17.3348,17.8868,1162400.0],["2021-10-07",17.9443,18.1052,17.7488,17.812,1125900.0],["2021-10-08",17.8523,18.1052,17.7718,18.019,1222700.0],["2021-10-11",18.0822,18.1972,17.95,18.0017,912400.0],["2021-10-12",18.0075,18.4387,17.9328,18.3755,1843600.0],["2021-10-13",18.3755,18.5997,18.2547,18.5652,1118100.0],["2021-10-14",18.7089,18.7837,18.5767,18.6227,890900.0],["2021-10-15",18.7492,18.8527,18.5824,18.7377,1182900.0],["2021-10-18",18.7032,18.8987,18.594,18.7837,622300.0],["2021-10-19",18.8642,18.9044,18.7434,18.8354,923700.0],["2021-10-20",18.8872,19.1804,18.8469,19.1229,835900.0],["2021-10-21",19.1919,19.1919,19.0137,19.0539,904100.0],["2021-10-22",19.0482,19.1459,18.8584,18.8642,494800.0],["2021-10-25",18.8872,18.9619,18.7549,18.8757,497000.0],["2021-10-26",18.9159,19.1287,18.8182,19.0712,839000.0],["2021-10-27",19.1057,19.2954,19.0367,19.1402,1185400.0],["2021-10-28",19.1632,19.4161,19.1632,19.3759,609200.0],["2021-10-29",19.2896,19.3931,18.8872,19.0079,1472500.0],["2021-11-01",19.0252,19.2149,18.9562,19.1402,668300.0],["2021-11-02",19.2666,19.2666,18.9619,19.0999,637600.0],["2021-11-03",19.0999,19.2321,19.0654,19.0999,755700.0],["2021-11-04",19.1746,19.1746,18.226,18.272,1531600.0],["2021-11-05",18.4732,19.1574,18.4732,18.8182,1109200.0],["2021-11-08",18.7837,18.8642,18.364,18.4905,712300.0],["2021-11-09",18.4732,18.5997,18.2662,18.3812,734200.0],["2021-11-10",18.4215,18.7089,18.41,18.5939,704200.0],["2021-11-11",18.6169,18.7664,18.387,18.5537,616100.0],["2021-11-12",18.5612,18.6657,18.3697,18.6541,779800.0],["2021-11-15",18.776,18.805,18.5903,18.7934,837000.0],["2021-11-16",18.7934,18.8108,18.5903,18.6947,738600.0],["2021-11-17",18.5845,19.0314,18.4626,18.9791,956500.0],["2021-11-18",19.0024,19.0662,18.8573,18.9791,695200.0],["2021-11-19",18.8631,19.014,18.7528,18.9269,775200.0],["2021-11-22",18.9327,18.9791,18.7876,18.8456,757100.0],["2021-11-23",18.8514,18.9849,18.8224,18.8747,643200.0],["2021-11-24",18.8282,19.101,18.8166,19.0604,657700.0],["2021-11-26",18.7528,18.8921,18.4394,18.5845,721300.0],["2021-11-29",18.7005,18.7063,18.3001,18.3233,1107300.0],["2021-11-30",18.2246,18.48,18.0621,18.1782,1426900.0],["2021-12-01",18.3581,18.6599,17.7429,17.7603,987800.0],["2021-12-02",17.7603,18.3465,17.7139,18.155,915900.0],["2021-12-03",18.1956,18.3929,18.1143,18.2827,690000.0],["2021-12-06",18.5206,18.8747,18.3755,18.7238,809000.0],["2021-12-07",18.7818,18.9385,18.5729,18.8398,751900.0],["2021-12-08",18.8166,18.9443,18.6947,18.8166,968500.0],["2021-12-09",18.7005,18.834,18.5787,18.6541,759400.0],["2021-12-10",18.6773,18.7063,18.2536,18.4219,1159500.0],["2021-12-13",18.3001,18.5264,18.2014,18.3755,1712700.0],["2021-12-14",18.4278,18.4742,17.859,18.0679,1889200.0],["2021-12-15",18.1027,18.6889,18.1027,18.4278,1288900.0],["2021-12-16",18.5322,18.6077,18.1492,18.271,982000.0],["2021-12-17",18.1376,18.3465,18.0273,18.1376,2734900.0],["2021-12-20",17.917,17.9634,17.4121,17.7197,1394000.0],["2021-12-21",17.8299,18.1492,17.8299,18.1434,1076400.0],["2021-12-22",18.1898,18.2072,17.9983,18.1143,735100.0],["2021-12-23",18.2072,18.2072,17.975,18.0911,535400.0],["2021-12-27",18.0447,18.3987,17.9808,18.3929,540500.0],["2021-12-28",18.3407,18.4278,18.1956,18.3639,630700.0],["2021-12-29",18.3929,18.6309,18.2246,18.5787,685200.0],["2021-12-30",18.6019,18.6947,18.5206,18.538,667900.0],["2021-12-31",18.5206,18.6019,18.3581,18.3639,523100.0],["2022-01-03",18.5193,18.619,18.2378,18.578,1455700.0],["2022-01-04",18.5604,18.8125,18.5604,18.7949,1411600.0],["2022-01-05",18.8008,18.9415,18.4489,18.4607,1200500.0],["2022-01-06",18.5369,18.9885,18.5369,18.8653,990100.0],["2022-01-07",18.619,18.6952,18.4372,18.4489,794100.0],["2022-01-10",18.3962,18.5428,18.3375,18.531,694800.0],["2022-01-11",18.5955,18.5955,18.2437,18.3844,737600.0],["2022-01-12",18.2965,18.4607,18.2026,18.2144,634700.0],["2022-01-13",18.3493,18.49,18.232,18.3727,535700.0],["2022-01-14",18.2906,18.4959,18.1675,18.4489,647600.0],["2022-01-18",18.3727,18.402,18.1675,18.2789,546800.0],["2022-01-19",18.3375,18.361,17.9622,17.9798,547100.0],["2022-01-20",17.9505,18.1557,17.7804,17.8039,707700.0],["2022-01-21",17.8801,18.0971,17.7863,17.886,1219500.0],["2022-01-24",17.7804,18.3551,17.5986,18.2965,2267500.0],["2022-01-25",18.0912,18.619,18.0326,18.5369,1666100.0],["2022-01-26",18.5721,18.7539,17.9094,17.9212,1637200.0],["2022-01-27",18.0443,18.1499,17.5165,17.5517,1519500.0],["2022-01-28",17.5634,17.9505,17.1353,17.9446,1042600.0],["2022-01-31",17.7804,18.2144,17.7452,18.1909,1122200.0],["2022-02-01",18.2144,18.3492,17.8097,17.8097,1366800.0],["2022-02-02",17.8097,18.3551,17.8097,18.2026,2256100.0],["2022-02-03",18.0912,18.1499,17.8977,18.0033,972200.0],["2022-02-04",17.8332,18.0502,17.6338,17.8801,1229600.0],["2022-02-07",17.8332,17.9563,17.6749,17.7687,1968200.0],["2022-02-08",17.8273,17.8977,17.5517,17.5517,1039800.0],["2022-02-09",17.6397,17.8567,17.5048,17.8508,787000.0],["2022-02-10",17.5869,17.8742,17.4813,17.6045,1397800.0],["2022-02-11",17.6631,17.8977,17.5517,17.8097,1067400.0],["2022-02-14",17.8918,18.1088,17.7042,18.0912,2421600.0],["2022-02-15",18.103,18.2085,17.8684,18.1968,1281300.0],["2022-02-16",18.2965,18.4724,18.1147,18.3962,1323500.0],["2022-02-17",18.361,18.3903,18.1499,18.2261,1088100.0],["2022-02-18",18.1851,18.4489,18.0912,18.0912,1113500.0],["2022-02-22",17.8273,18.2437,17.5224,18.1147,720300.0],["2022-02-23",18.0736,18.2847,17.71,17.7159,1069800.0],["2022-02-24",17.5107,17.8215,17.323,17.7452,1003700.0],["2022-02-25",17.7749,18.0,16.898,17.3897,3607400.0],["2022-02-28",15.8907,16.2225,15.3693,15.4523,18056600.0],["2022-03-01",15.7189,15.9559,15.1738,15.8552,13017400.0],["2022-03-02",15.9974,16.6965,15.9144,16.4714,9238600.0],["2022-03-03",16.4891,16.655,16.2521,16.5069,4527100.0],["2022-03-04",16.4417,16.6076,16.3706,16.6076,4100200.0],["2022-03-07",16.6373,16.7024,16.181,16.187,3038700.0],["2022-03-08",16.1396,16.4536,15.9085,16.2936,2283500.0],["2022-03-09",16.501,16.5721,15.9855,16.0507,4772300.0],["2022-03-10",15.8374,16.0566,15.5293,15.8255,5241700.0],["2022-03-11",15.8789,15.9796,15.6715,15.8907,3642800.0],["2022-03-14",16.0388,16.0803,15.5885,15.6893,2910200.0],["2022-03-15",15.8196,16.0092,15.6952,15.79,3270300.0],["2022-03-16",15.8729,16.0092,15.5708,15.9144,3921100.0],["2022-03-17",15.8196,16.2936,15.8196,16.027,3239900.0],["2022-03-18",16.0685,16.2699,15.8611,16.2225,3106000.0],["2022-03-21",16.2403,16.3292,15.9677,16.0329,2811900.0],["2022-03-22",16.1336,16.3173,16.0744,16.2107,1995000.0],["2022-03-23",16.1692,16.3114,15.944,16.2818,4328500.0],["2022-03-24",16.2818,16.4417,16.1751,16.4121,2771100.0],["2022-03-25",16.5306,16.5306,16.2047,16.3351,3118700.0],["2022-03-28",16.3173,16.4121,16.1514,16.4003,2288800.0],["2022-03-29",16.5958,16.7735,16.418,16.7084,2726500.0],["2022-03-30",16.5899,16.6076,16.2521,16.4891,2694400.0],["2022-03-31",16.5839,16.661,16.2699,16.2818,2623000.0],["2022-04-01",16.5486,16.9083,16.4107,16.9023,2258200.0],["2022-04-04",16.9143,16.9563,16.5126,16.7524,1904200.0],["2022-04-05",16.6685,16.8844,16.5246,16.5966,2389500.0],["2022-04-06",16.5666,17.0043,16.5186,16.9443,3183200.0],["2022-04-07",16.9263,16.9503,16.6985,16.8484,2427700.0],["2022-04-08",16.8784,16.9923,16.6865,16.7285,2086800.0],["2022-04-11",16.7464,16.8604,16.4227,16.4766,1931900.0],["2022-04-12",16.4766,16.6205,16.3267,16.3927,2555100.0],["2022-04-13",16.4227,16.6145,16.3507,16.4826,2447000.0],["2022-04-14",16.5786,16.7524,16.5006,16.5006,2739500.0],["2022-04-18",16.4167,16.5246,16.2008,16.2968,2461600.0],["2022-04-19",16.4107,16.5186,16.3327,16.4107,3680100.0],["2022-04-20",16.4287,16.7584,16.3447,16.6745,5308200.0],["2022-04-21",16.7704,17.1062,16.6505,17.0702,4847200.0],["2022-04-22",16.9803,17.0522,16.6205,16.7464,4429400.0],["2022-04-25",16.7285,16.8364,16.4467,16.7165,5109100.0],["2022-04-26",16.7884,16.9923,16.6865,16.8184,4489000.0],["2022-04-27",16.8604,16.8963,16.2968,16.2968,3317700.0],["2022-04-28",16.3807,16.6625,16.2608,16.5846,1867300.0],["2022-04-29",16.4826,16.6205,16.2068,16.2368,3720600.0],["2022-05-02",17.0822,17.2141,16.6505,17.1182,11152600.0],["2022-05-03",17.0103,19.0489,16.9923,18.4133,23272300.0],["2022-05-04",18.3054,18.5812,18.1195,18.5152,10026100.0],["2022-05-05",18.2394,18.4193,17.9876,18.3533,5920800.0],["2022-05-06",18.1555,18.6651,18.1315,18.4733,3466500.0],["2022-05-09",18.4493,18.6052,18.0416,18.3893,3612600.0],["2022-05-10",18.2814,18.2814,17.5499,18.0715,4260900.0],["2022-05-11",17.9156,18.0116,16.8124,17.1482,7796100.0],["2022-05-12",17.1362,17.328,16.8903,17.0702,4193700.0],["2022-05-13",17.0581,17.3491,16.8762,17.3127,2766600.0],["2022-05-16",17.2824,17.3369,17.1369,17.1793,1859800.0],["2022-05-17",17.2218,17.3127,17.0339,17.2763,2388300.0],["2022-05-18",17.2945,17.3794,16.9308,17.0035,1943800.0],["2022-05-19",16.955,17.0217,16.5247,16.5247,2458600.0],["2022-05-20",16.6035,16.8762,16.4216,16.8641,2455100.0],["2022-05-23",16.9429,17.2703,16.8944,17.2642,4038900.0],["2022-05-24",17.3066,17.5673,17.052,17.5612,2759700.0],["2022-05-25",17.5794,17.6825,17.4946,17.6279,2162200.0],["2022-05-26",17.7673,17.7673,17.5067,17.5673,4326500.0],["2022-05-27",17.5915,17.7613,17.2218,17.2642,2798200.0],["2022-05-31",17.1308,17.6946,17.1127,17.6219,3246200.0],["2022-06-01",17.7128,17.7552,17.1308,17.6219,2702600.0],["2022-06-02",17.6158,17.6158,17.1127,17.149,2696100.0],["2022-06-03",17.0217,17.1369,16.7914,16.8823,2686700.0],["2022-06-06",17.0157,17.0399,16.5307,16.658,2506800.0],["2022-06-07",16.658,17.0096,16.464,17.0096,4285400.0],["2022-06-08",16.8762,17.1551,16.7005,16.8278,3184700.0],["2022-06-09",16.7671,16.852,16.0094,16.0458,4534200.0],["2022-06-10",16.0033,16.1488,15.8639,15.9367,3043300.0],["2022-06-13",15.6578,15.7972,15.0092,15.1486,4342800.0],["2022-06-14",15.1365,15.2395,14.7667,15.0941,3652800.0],["2022-06-15",15.2456,15.7427,15.1971,15.5911,4721300.0],["2022-06-16",15.5548,16.7368,15.5548,16.5428,9477100.0],["2022-06-17",16.5186,16.5489,16.1428,16.3186,5297900.0],["2022-06-21",16.3974,16.5428,15.9973,16.0276,3449300.0],["2022-06-22",15.7972,16.1791,15.7972,15.8942,4257700.0],["2022-06-23",15.8821,16.1124,15.773,16.0397,4011100.0],["2022-06-24",16.0882,16.3792,15.9973,16.2822,5467000.0],["2022-06-27",16.3489,16.7186,16.1003,16.5065,3855000.0],["2022-06-28",16.6641,16.9308,16.561,16.7004,4223000.0],["2022-06-29",16.7005,16.9308,16.5428,16.8702,3806700.0],["2022-06-30",16.755,16.852,16.4277,16.4883,4430900.0],["2022-07-01",16.3913,16.9672,16.3428,16.8884,1814300.0],["2022-07-05",17.0386,17.0693,15.6341,16.2474,8107800.0],["2022-07-06",16.2229,16.4682,15.9408,16.0389,6065200.0],["2022-07-07",15.9714,16.0696,15.7568,16.0082,7639800.0],["2022-07-08",16.088,16.2842,15.8181,15.8365,4987700.0],["2022-07-11",15.8672,15.8672,15.5237,15.6402,5423600.0],["2022-07-12",15.5911,15.7936,15.309,15.4439,4597600.0],["2022-07-13",15.2405,15.5311,15.2405,15.4446,6403400.0],["2022-07-14",15.2467,15.7908,15.1292,15.2096,13975100.0],["2022-07-15",15.4322,15.4693,14.4615,15.2282,43586000.0],["2022-07-18",15.3395,15.6486,14.9067,15.0983,8734100.0],["2022-07-19",15.2344,15.3147,14.8016,15.0921,9207400.0],["2022-07-20",15.0736,15.3889,14.8201,15.018,29150200.0],["2022-07-21",18.8978,19.0135,17.9568,18.9055,30320400.0],["2022-07-22",19.1523,19.808,18.6587,18.7898,13071500.0],["2022-07-25",18.7898,18.9132,18.6355,18.8129,5497300.0],["2022-07-26",18.8052,19.2295,18.651,18.9286,6964400.0],["2022-07-27",18.8978,19.538,18.8746,19.4069,6170400.0],["2022-07-28",19.4223,19.7848,18.8592,19.7308,4931300.0],["2022-07-29",19.7463,20.3479,19.7154,20.2476,4860300.0],["2022-08-01",20.1165,20.3479,20.0239,20.2245,3895600.0],["2022-08-02",20.2631,20.3479,19.808,19.8234,3961700.0],["2022-08-03",19.8002,20.0934,19.4531,19.5303,5360000.0],["2022-08-04",19.4763,20.0162,19.3606,19.4532,4285100.0],["2022-08-05",19.3297,19.4994,19.16,19.376,2881000.0],["2022-08-08",19.4532,19.6691,19.4069,19.5534,3432000.0],["2022-08-09",19.4994,20.1474,19.4994,19.9468,3992700.0],["2022-08-10",20.0934,20.3633,19.9931,20.2631,4569100.0],["2022-08-11",20.479,20.5485,20.0702,20.1088,6668200.0],["2022-08-12",20.1235,20.4411,20.1003,20.4024,3715800.0],["2022-08-15",20.4566,20.8748,20.3946,20.7896,3259700.0],["2022-08-16",20.7354,20.7741,20.5108,20.5882,2753400.0],["2022-08-17",20.4643,20.7974,20.4488,20.658,1767900.0],["2022-08-18",20.6347,20.6967,20.4721,20.6425,1884600.0],["2022-08-19",20.6115,20.7122,20.503,20.6735,2476100.0],["2022-08-22",20.5418,20.6115,20.2165,20.3714,4971800.0],["2022-08-23",20.2784,20.3636,19.8989,19.9454,2613500.0],["2022-08-24",19.8369,20.1158,19.7672,19.9996,2928800.0],["2022-08-25",20.0228,20.2242,20.0228,20.0925,2232300.0],["2022-08-26",20.0925,20.108,19.5658,19.6123,2223800.0],["2022-08-29",19.5426,19.6897,19.3257,19.5813,1492700.0],["2022-08-30",19.62,19.62,19.1863,19.2018,2138000.0],["2022-08-31",19.1785,19.2173,18.5356,18.8377,5813000.0],["2022-09-01",18.768,18.8919,18.3885,18.6983,4253500.0],["2022-09-02",18.8997,18.9694,18.5356,18.5666,2789300.0],["2022-09-06",18.6596,18.675,18.2413,18.4272,2387100.0],["2022-09-07",18.4427,19.0313,18.4272,19.0081,2123300.0],["2022-09-08",18.9616,19.0391,18.6673,18.8532,3194500.0],["2022-09-09",19.0004,19.1475,18.8377,19.0623,2468000.0],["2022-09-12",19.163,19.5813,19.1475,19.4806,2361300.0],["2022-09-13",19.225,19.3412,18.7525,18.7525,2252300.0],["2022-09-14",18.4969,18.675,18.0631,18.2103,3292700.0],["2022-09-15",18.1638,18.3342,17.7843,17.7998,2266100.0],["2022-09-16",17.7765,17.9624,17.3892,17.9005,6886300.0],["2022-09-19",17.8385,18.0709,17.6449,18.0554,2198000.0],["2022-09-20",17.9392,18.0399,17.7533,17.8695,3484400.0],["2022-09-21",18.0244,18.3575,17.5674,17.5751,1872300.0],["2022-09-22",17.4357,17.4667,17.2033,17.2886,2450100.0],["2022-09-23",17.1414,17.4202,16.8006,16.971,2843400.0],["2022-09-26",16.9477,16.9477,16.2506,16.4907,3255000.0],["2022-09-27",16.6302,16.7696,16.0802,16.1267,2181500.0],["2022-09-28",16.2894,16.5992,16.1422,16.5759,3661600.0],["2022-09-29",16.3746,16.421,15.8091,15.9408,2807400.0],["2022-09-30",16.1035,16.3203,16.0182,16.1499,4444000.0],["2022-10-03",16.2816,16.5992,16.0802,16.452,2701500.0],["2022-10-04",16.5759,16.8238,16.4288,16.5759,3917700.0],["2022-10-05",16.4365,16.4907,15.9253,16.2429,4065700.0],["2022-10-06",16.1654,16.2429,15.5612,15.5845,3375000.0],["2022-10-07",15.4528,15.5535,15.0423,15.1894,2636400.0],["2022-10-10",15.2359,15.4528,14.9726,14.9803,1931400.0],["2022-10-11",14.9183,15.1275,14.6937,15.0655,4311400.0],["2022-10-12",14.9803,15.0965,14.7479,14.8641,3278600.0],["2022-10-13",14.6318,15.1585,14.562,15.0578,3192400.0],["2022-10-14",15.2359,15.3366,14.6627,14.7634,2753500.0],["2022-10-17",15.0268,15.4141,14.9726,15.1894,2291400.0],["2022-10-18",15.4063,15.6077,15.1585,15.2669,2959600.0],["2022-10-19",15.0655,15.1352,14.6705,14.7324,2310700.0],["2022-10-20",14.7402,14.8874,14.4459,14.5156,2737000.0],["2022-10-21",14.4459,14.6627,14.2522,14.655,3259900.0],["2022-10-24",14.7634,14.8486,14.4613,14.6318,2206800.0],["2022-10-25",14.6937,15.2592,14.6472,15.1894,1964700.0],["2022-10-26",15.2747,15.4141,15.0965,15.2669,1636500.0],["2022-10-27",15.3753,15.6852,15.3134,15.5922,2122600.0],["2022-10-28",15.5535,15.933,15.4838,15.9176,1627900.0],["2022-10-31",15.7704,15.9408,15.6697,15.7471,2245700.0],["2022-11-01",15.9098,15.9098,15.538,15.7549,1677300.0],["2022-11-02",15.6619,15.8014,15.3211,15.3831,4489200.0],["2022-11-03",15.2747,15.5303,15.019,15.3908,3429800.0],["2022-11-04",15.5148,15.8943,15.3753,15.6697,3336300.0],["2022-11-07",15.7084,15.8246,15.2592,15.3056,2963000.0],["2022-11-08",15.2669,15.4605,15.0965,15.1585,3468400.0],["2022-11-09",15.2514,15.5303,14.8254,14.8874,3733700.0],["2022-11-10",15.2592,16.0957,15.2282,16.0415,3541100.0],["2022-11-11",15.964,16.1654,15.7626,15.8478,3223300.0],["2022-11-14",15.7849,15.8164,15.4389,15.4467,2966900.0],["2022-11-15",15.5726,15.7771,15.4389,15.6119,2310500.0],["2022-11-16",15.5254,15.549,15.2108,15.2737,2807000.0],["2022-11-17",15.0063,15.0928,14.8333,15.0771,3588200.0],["2022-11-18",15.3052,15.3445,15.0613,15.2816,3330000.0],["2022-11-21",15.2816,15.4231,15.1793,15.3838,1659200.0],["2022-11-22",15.4467,15.6276,15.3838,15.5018,2334700.0],["2022-11-23",15.4546,15.5647,15.3366,15.4153,1983100.0],["2022-11-25",15.4231,15.5411,15.3995,15.4782,724500.0],["2022-11-28",15.3288,15.4861,15.195,15.2344,2332700.0],["2022-11-29",15.2894,15.7141,15.2501,15.6748,2190400.0],["2022-11-30",15.6355,16.186,15.5647,16.1467,4603900.0],["2022-12-01",16.2332,16.3433,15.8164,15.9658,2946100.0],["2022-12-02",15.84,16.1231,15.7299,16.0681,2891200.0],["2022-12-05",15.9186,15.9186,15.5647,15.6198,2174000.0],["2022-12-06",15.6512,15.6591,15.2108,15.4467,3262600.0],["2022-12-07",15.3288,15.6434,15.3288,15.5175,2252700.0],["2022-12-08",15.5175,15.6905,15.4625,15.6119,4772400.0],["2022-12-09",15.5726,15.6512,15.4467,15.4861,1606800.0],["2022-12-12",15.6119,15.6355,15.0692,15.3602,1832100.0],["2022-12-13",15.7771,15.9422,15.3366,15.5254,2768100.0],["2022-12-14",15.3838,15.6984,15.2344,15.2894,2148200.0],["2022-12-15",15.1321,15.3995,15.0378,15.3523,2320500.0],["2022-12-16",15.1085,15.2108,14.6917,14.8962,8189200.0],["2022-12-19",14.904,14.9355,14.3928,14.5344,2493400.0],["2022-12-20",14.4243,14.5816,14.2827,14.4636,2475200.0],["2022-12-21",14.5501,14.904,14.5501,14.6838,2874100.0],["2022-12-22",14.5659,14.676,14.3535,14.6445,3006100.0],["2022-12-23",14.613,14.8097,14.5187,14.7939,1431100.0],["2022-12-27",14.8175,15.1951,14.7153,15.1636,1991700.0],["2022-12-28",15.2265,15.3995,14.9748,14.9984,2727500.0],["2022-12-29",15.0692,15.2344,14.9906,15.1636,1627200.0],["2022-12-30",15.14,15.3209,14.967,15.1557,2153600.0],["2023-01-03",15.3209,15.5962,15.1636,15.4703,3665100.0],["2023-01-04",15.6119,16.013,15.5962,15.895,2637500.0],["2023-01-05",15.7299,15.9973,15.549,15.9344,4266000.0],["2023-01-06",16.0602,16.3591,16.0051,16.3276,2392300.0],["2023-01-09",16.249,16.5242,16.2175,16.3355,3111800.0],["2023-01-10",16.2332,16.3355,15.9737,16.131,4305200.0],["2023-01-11",16.2568,16.5164,16.2018,16.4692,2723500.0],["2023-01-12",16.5085,16.6894,16.2804,16.5793,2632600.0],["2023-01-13",16.4298,16.5478,16.2254,16.2411,2501800.0],["2023-01-17",16.2254,16.54,16.1782,16.5321,2546000.0],["2023-01-18",16.5321,16.6422,16.3355,16.4534,2670300.0],["2023-01-19",16.3827,16.4849,16.2725,16.4377,2237900.0],["2023-01-20",16.3984,16.6422,16.3669,16.6186,2268000.0],["2023-01-23",16.6422,17.0354,16.5714,16.9883,2604800.0],["2023-01-24",16.9175,17.1141,16.8388,16.8624,2615000.0],["2023-01-25",16.7995,16.8781,16.4849,16.6029,2779000.0],["2023-01-26",16.6579,16.7208,16.3984,16.6501,2971000.0],["2023-01-27",16.6265,16.9568,16.6029,16.9332,1827400.0],["2023-01-30",16.8231,16.9725,16.5478,16.595,1666700.0],["2023-01-31",16.6265,16.9647,16.5793,16.9332,2451700.0],["2023-02-01",16.886,17.177,16.7366,17.1062,1770600.0],["2023-02-02",17.2635,17.586,17.1613,17.2635,2986400.0],["2023-02-03",17.1062,17.1062,16.7523,16.9883,1754900.0],["2023-02-06",16.7838,16.886,16.5557,16.8546,1463500.0],["2023-02-07",16.7523,16.831,16.4928,16.5635,2769700.0],["2023-02-08",16.4613,16.6658,16.4063,16.4534,1393500.0],["2023-02-09",16.4928,16.5635,16.0681,16.0759,1198100.0],["2023-02-10",16.0051,16.2804,15.9186,16.2725,1469900.0],["2023-02-13",16.2568,16.3591,16.2489,16.3512,1669100.0],["2023-02-14",16.3669,16.3748,16.013,16.1624,1815300.0],["2023-02-15",16.0287,16.3905,15.9737,16.3905,1406800.0],["2023-02-16",16.2411,16.6343,16.131,16.4534,2988600.0],["2023-02-17",16.4692,16.5478,16.2175,16.4849,3112900.0],["2023-02-21",16.4456,16.5321,16.1546,16.2332,2723600.0],["2023-02-22",16.304,16.3984,15.8085,15.8636,2773900.0],["2023-02-23",15.9108,16.0051,15.6433,15.8557,2167200.0],["2023-02-24",15.6748,15.7456,15.3995,15.4782,1776200.0],["2023-02-27",15.6748,15.8085,15.3524,15.4153,3218000.0],["2023-02-28",15.3366,15.5332,15.2658,15.3366,4256700.0],["2023-03-01",15.2501,15.431,14.5187,15.2186,5012100.0],["2023-03-02",15.2265,15.4389,15.1479,15.4389,2577100.0],["2023-03-03",15.549,15.5962,15.3917,15.5411,2064200.0],["2023-03-06",15.3653,15.4852,15.2774,15.3573,2379000.0],["2023-03-07",15.3573,15.3733,14.846,14.846,2892300.0],["2023-03-08",15.0377,15.3973,14.8619,15.3254,3121700.0],["2023-03-09",15.2854,15.3493,15.1016,15.1815,3969100.0],["2023-03-10",15.3733,15.4772,14.6782,14.7341,4912300.0],["2023-03-13",14.6542,15.2854,14.5903,15.1016,5983400.0],["2023-03-14",15.3493,15.5731,15.2135,15.3813,5123800.0],["2023-03-15",15.3014,15.645,15.2135,15.5651,6091600.0],["2023-03-16",15.4213,15.7728,15.2694,15.645,4881200.0],["2023-03-17",15.637,15.7568,15.2774,15.3573,8550000.0],["2023-03-20",15.4212,15.5331,15.1416,15.3813,3282200.0],["2023-03-21",15.4053,15.4772,14.8619,14.9898,2721600.0],["2023-03-22",14.9259,14.9658,14.4624,14.4704,3224500.0],["2023-03-23",14.5184,14.7581,14.3985,14.4784,2551800.0],["2023-03-24",14.4384,15.1576,14.3825,15.1576,3033900.0],["2023-03-27",15.1576,15.2694,14.9418,15.0137,2047700.0],["2023-03-28",14.8779,15.0297,14.822,14.8779,2268500.0],["2023-03-29",15.0297,15.2854,15.0217,15.1176,2009900.0],["2023-03-30",15.2135,15.2774,15.0617,15.0777,4115700.0],["2023-03-31",15.1096,15.4452,15.0617,15.4452,5284200.0],["2023-04-03",15.4292,15.661,15.3733,15.5171,2840700.0],["2023-04-04",15.5251,15.5811,15.2694,15.4932,2685800.0],["2023-04-05",15.4852,15.597,15.1815,15.2694,2392900.0],["2023-04-06",15.3653,15.4852,15.2215,15.4772,1341700.0],["2023-04-10",15.3973,15.6769,15.3014,15.621,1583200.0],["2023-04-11",15.637,16.0924,15.5891,16.0924,2442400.0],["2023-04-12",16.2203,16.2283,15.7249,15.7888,1770900.0],["2023-04-13",15.7888,15.8927,15.4213,15.7169,2447500.0],["2023-04-14",15.7648,15.8687,15.4532,15.5571,1378500.0],["2023-04-17",15.597,15.7648,15.3973,15.7489,2553400.0],["2023-04-18",15.661,15.7249,15.3573,15.645,2166700.0],["2023-04-19",15.5012,15.7888,15.4213,15.7888,1405100.0],["2023-04-20",15.637,15.7249,15.5651,15.7169,2988000.0],["2023-04-21",15.7888,15.8687,15.5411,15.5651,3868300.0],["2023-04-24",15.621,15.6849,15.0857,15.3573,2279900.0],["2023-04-25",15.3014,15.4133,15.1895,15.3733,1894600.0],["2023-04-26",15.3014,15.4452,15.1576,15.1975,1658700.0],["2023-04-27",15.2215,15.5731,15.2215,15.5331,1711500.0],["2023-04-28",15.5571,15.8288,15.5491,15.8048,1904100.0],["2023-05-01",15.7009,15.8847,15.629,15.7009,1762700.0],["2023-05-02",15.621,15.669,15.2215,15.4852,2143000.0],["2023-05-03",15.5251,16.2363,15.5251,15.9087,4797000.0],["2023-05-04",15.9246,16.0765,15.4692,15.9966,2178200.0],["2023-05-05",16.0685,16.1643,15.8607,16.0844,2709400.0],["2023-05-08",15.9406,16.1084,15.8687,15.9886,2331200.0],["2023-05-09",16.0045,16.0205,14.7581,15.645,4401200.0],["2023-05-10",15.8048,16.0045,15.613,15.7409,1648400.0],["2023-05-11",15.7568,15.9886,15.637,15.9646,2487300.0],["2023-05-12",15.9486,16.1484,15.8607,16.0924,2803500.0],["2023-05-15",16.1736,16.4739,16.1574,16.2466,3668200.0],["2023-05-16",16.206,16.271,15.638,15.7516,2820500.0],["2023-05-17",15.8003,15.849,15.4676,15.8246,2410100.0],["2023-05-18",15.7273,15.9951,15.6136,15.6299,2132400.0],["2023-05-19",15.7435,15.7435,15.1673,15.3783,2854800.0],["2023-05-22",15.3702,15.6786,15.354,15.5244,2232200.0],["2023-05-23",15.5487,15.8084,15.5325,15.6542,2331700.0],["2023-05-24",15.6542,15.7029,15.0618,15.143,2404400.0],["2023-05-25",15.0862,15.1186,14.5992,14.6479,2122200.0],["2023-05-26",14.6642,14.721,14.3396,14.6236,3074000.0],["2023-05-30",14.6398,14.9157,14.5992,14.8914,2135000.0],["2023-05-31",14.9401,15.1592,14.9076,15.1024,2798300.0],["2023-06-01",15.1024,15.1511,14.8508,15.0537,1645800.0],["2023-06-02",15.3864,15.6542,15.3864,15.5731,2943100.0],["2023-06-05",15.4189,15.5812,15.2728,15.3702,1859600.0],["2023-06-06",15.4757,15.922,15.427,15.7759,1794100.0],["2023-06-07",15.7759,16.1979,15.7191,16.1898,2376600.0],["2023-06-08",16.1249,16.1574,15.8084,16.0113,1547700.0],["2023-06-09",16.0194,16.133,15.9139,15.9951,1691200.0],["2023-06-12",15.9626,15.9869,15.7841,15.9139,1372900.0],["2023-06-13",15.849,16.0356,15.711,15.8084,2361800.0],["2023-06-14",15.8977,16.0194,15.6867,15.8733,2312900.0],["2023-06-15",15.8246,15.8409,15.5893,15.6948,1839600.0],["2023-06-16",15.7191,15.8896,15.6704,15.7922,3780700.0],["2023-06-20",15.711,15.7273,15.3296,15.5244,1581900.0],["2023-06-21",15.4513,15.4513,15.0375,15.1267,2890200.0],["2023-06-22",15.1673,15.1673,14.8914,15.143,2315300.0],["2023-06-23",15.0537,15.0699,14.7047,14.7129,3630800.0],["2023-06-26",14.7291,15.0862,14.6966,15.0537,1612900.0],["2023-06-27",15.0862,15.1511,14.8995,15.0293,2421700.0],["2023-06-28",15.005,15.0293,14.7047,14.9969,3150000.0],["2023-06-29",14.8833,15.289,14.8833,15.2647,1749000.0],["2023-06-30",15.3864,15.4351,15.0537,15.3053,2951900.0],["2023-07-03",15.2647,15.7273,15.2647,15.4351,1090300.0],["2023-07-05",15.4513,15.8571,15.1835,15.6542,2238400.0],["2023-07-06",15.4026,15.4026,15.0293,15.3053,1985800.0],["2023-07-07",15.2403,15.3458,15.143,15.1754,1930700.0],["2023-07-10",15.0943,15.3458,14.9807,15.2728,1989700.0],["2023-07-11",15.3053,15.4919,15.289,15.3864,2739000.0],["2023-07-12",15.6055,15.6623,15.3864,15.427,2906500.0],["2023-07-13",15.3783,15.5081,15.289,15.4757,2174800.0],["2023-07-14",15.4189,15.4594,15.1754,15.4026,2078600.0],["2023-07-17",15.427,15.427,15.1592,15.3215,2284700.0],["2023-07-18",15.354,15.5163,15.2079,15.3702,2334700.0],["2023-07-19",15.5325,15.922,15.5163,15.7516,1913800.0],["2023-07-20",15.7841,15.9139,15.5163,15.9058,1703000.0],["2023-07-21",15.9788,16.2547,15.7922,16.1817,1948400.0],["2023-07-24",16.1736,16.4333,16.1249,16.3521,1927000.0],["2023-07-25",16.3034,16.3927,16.1979,16.2629,1840600.0],["2023-07-26",16.271,16.417,16.2061,16.2466,1985600.0],["2023-07-27",16.2385,16.3684,15.9139,15.9788,1359500.0],["2023-07-28",16.1006,16.1574,15.8003,15.8977,1678700.0],["2023-07-31",15.922,16.0437,15.7841,15.849,1774300.0],["2023-08-01",15.8165,15.9626,15.7273,15.9139,1527300.0],["2023-08-02",15.7597,15.8246,15.5812,15.8165,1729300.0],["2023-08-03",15.7516,16.0194,15.4676,15.9788,2197900.0],["2023-08-04",15.9869,16.1655,15.7354,15.849,1797300.0],["2023-08-07",15.9058,16.133,15.8733,16.0113,2940800.0],["2023-08-08",15.6299,15.8003,14.9238,15.0131,4536600.0],["2023-08-09",15.0131,15.1916,14.932,15.0537,3585600.0],["2023-08-10",15.1105,15.3053,14.6479,14.6479,2422700.0],["2023-08-11",14.6074,14.7697,14.5992,14.6479,2307600.0],["2023-08-14",14.5819,14.6149,14.1112,14.2516,2779000.0],["2023-08-15",14.1112,14.3177,13.9956,14.169,4046900.0],["2023-08-16",14.0617,14.2599,14.0039,14.0782,3187200.0],["2023-08-17",14.1443,14.1855,13.9626,13.9626,2898800.0],["2023-08-18",13.8718,13.9626,13.6736,13.9131,3088800.0],["2023-08-21",13.8305,13.9131,13.6984,13.8553,1928500.0],["2023-08-22",13.8305,13.8387,13.6241,13.7066,2426500.0],["2023-08-23",13.7066,13.9626,13.6736,13.9296,2626300.0],["2023-08-24",13.9213,14.2516,13.88,13.88,2289800.0],["2023-08-25",13.9213,13.9709,13.7149,13.7562,2020900.0],["2023-08-28",13.8635,14.0534,13.8222,13.8222,1788100.0],["2023-08-29",13.8883,14.0369,13.8057,14.0287,2608100.0],["2023-08-30",14.0287,14.3011,14.0204,14.2186,2167200.0],["2023-08-31",14.2516,14.5323,14.1525,14.4663,5417700.0],["2023-09-01",14.5241,14.7305,14.5076,14.5406,3855600.0],["2023-09-05",14.458,14.5654,14.0865,14.1112,2853100.0],["2023-09-06",14.103,14.2021,13.9131,14.0369,2404200.0],["2023-09-07",14.0369,14.0369,13.7727,13.8057,2780100.0],["2023-09-08",13.8222,13.847,13.6901,13.8057,1541700.0],["2023-09-11",13.7809,13.8057,13.591,13.6075,2270700.0],["2023-09-12",13.5415,13.6406,13.4589,13.5085,1750700.0],["2023-09-13",13.5332,13.591,13.3846,13.4342,1880600.0],["2023-09-14",13.5828,13.9791,13.5828,13.9048,3582700.0],["2023-09-15",13.7975,13.8222,13.5415,13.7644,5204400.0],["2023-09-18",13.7892,13.7892,13.4837,13.4837,1971300.0],["2023-09-19",13.4837,13.525,13.3268,13.3433,2135400.0],["2023-09-20",13.525,13.6406,13.2773,13.302,2750700.0],["2023-09-21",13.236,13.3103,12.8066,12.8149,3055900.0],["2023-09-22",12.8231,12.9883,12.7075,12.8479,2813300.0],["2023-09-25",12.7406,12.7818,12.6497,12.7323,2119000.0],["2023-09-26",12.625,12.6828,12.336,12.3938,2367400.0],["2023-09-27",12.3938,12.5176,12.0883,12.1626,4667800.0],["2023-09-28",12.2204,12.4763,12.1295,12.4351,2079400.0],["2023-09-29",12.6332,12.7571,12.5424,12.6085,2619200.0],["2023-10-02",12.5507,12.6002,12.1791,12.2699,2961100.0],["2023-10-03",12.2286,12.336,12.047,12.1543,3042900.0],["2023-10-04",12.2369,12.4433,12.0635,12.4185,3588900.0],["2023-10-05",12.4268,12.7818,12.3195,12.402,3518900.0],["2023-10-06",12.2204,12.2782,11.9066,11.9231,5483500.0],["2023-10-09",11.8323,11.9892,11.6837,11.7993,4839800.0],["2023-10-10",11.8571,12.2204,11.8571,12.1626,3417800.0],["2023-10-11",12.2782,12.5341,12.2369,12.4433,2798300.0],["2023-10-12",12.6497,12.6993,12.0883,12.113,3236500.0],["2023-10-13",12.1708,12.336,11.9974,12.2617,2850000.0],["2023-10-16",12.369,12.625,12.1708,12.5259,3145500.0],["2023-10-17",12.4351,12.7571,12.4351,12.5589,3138900.0],["2023-10-18",12.4516,12.4929,12.2782,12.3195,2340700.0],["2023-10-19",12.2204,12.3607,11.9561,11.9974,2668100.0],["2023-10-20",12.0222,12.1295,11.9644,11.9974,2140300.0],["2023-10-23",11.8736,12.0552,11.7745,11.8405,2130600.0],["2023-10-24",11.9892,12.1213,11.8405,12.0305,2855100.0],["2023-10-25",11.9314,12.08,11.8571,11.9561,2393600.0],["2023-10-26",12.047,12.2369,11.8901,11.9231,4225900.0],["2023-10-27",11.9809,11.9809,11.6176,11.6672,2538200.0],["2023-10-30",11.7745,11.9809,11.502,11.758,3382300.0],["2023-10-31",11.8653,11.9809,11.6837,11.8488,5800800.0],["2023-11-01",11.8736,12.0305,11.6424,12.0222,6337400.0],["2023-11-02",12.2947,12.4598,12.1708,12.369,4802000.0],["2023-11-03",12.7075,12.8727,12.1708,12.3029,5445800.0],["2023-11-06",12.3112,12.5754,12.1461,12.5094,4599100.0],["2023-11-07",12.4433,12.5672,12.0139,12.0883,6310300.0],["2023-11-08",12.0965,12.2451,12.0552,12.2369,2478200.0],["2023-11-09",12.2286,12.2699,11.7497,11.7745,2936600.0],["2023-11-10",11.824,12.0387,11.6919,11.9892,2638600.0],["2023-11-13",11.9048,11.9639,11.6939,11.7782,3233800.0],["2023-11-14",12.2676,12.7148,12.1917,12.4363,4004200.0],["2023-11-15",12.3351,12.5882,12.3351,12.4448,4577500.0],["2023-11-16",12.4617,12.5292,12.141,12.1495,4006100.0],["2023-11-17",12.2845,12.3098,11.9554,12.0229,3455100.0],["2023-11-20",11.947,12.4279,11.8204,12.3435,6121800.0],["2023-11-21",12.2676,12.3773,11.9386,12.0567,3072100.0],["2023-11-22",12.2085,12.2339,11.9386,12.1579,3309900.0],["2023-11-24",12.082,12.217,12.006,12.217,1377500.0],["2023-11-27",12.1495,12.3267,12.0145,12.2423,2582400.0],["2023-11-28",12.2001,12.7063,12.0651,12.6726,4987900.0],["2023-11-29",12.7654,13.1535,12.7232,12.7654,5421600.0],["2023-11-30",12.7316,12.951,12.4617,12.8835,20971800.0],["2023-12-01",12.8835,13.3897,12.7991,13.2885,4270200.0],["2023-12-04",13.2379,13.6091,13.2379,13.5247,4834900.0],["2023-12-05",13.4235,13.4488,13.0438,13.2294,4497800.0],["2023-12-06",13.2885,13.5079,13.1198,13.1451,3593400.0],["2023-12-07",13.1113,13.3391,13.0438,13.2547,2695100.0],["2023-12-08",13.2294,13.4235,13.1957,13.3982,2911900.0],["2023-12-11",13.3476,13.3982,13.2126,13.3222,3052100.0],["2023-12-12",13.3054,13.3222,13.1535,13.1619,2257600.0],["2023-12-13",13.1535,14.0563,13.1282,14.0057,3792400.0],["2023-12-14",14.36,14.7566,14.3431,14.7144,6068600.0],["2023-12-15",14.7734,14.8241,14.3347,14.4781,7904600.0],["2023-12-18",14.4697,14.6469,14.3178,14.3263,2727000.0],["2023-12-19",14.3769,14.4781,14.2419,14.3938,2314500.0],["2023-12-20",14.3938,14.7819,14.3516,14.4359,3364700.0],["2023-12-21",14.5625,14.5625,14.1744,14.3431,2329100.0],["2023-12-22",14.3853,14.6047,14.2925,14.4022,1289800.0],["2023-12-26",14.4528,14.6216,14.3938,14.5709,1392100.0],["2023-12-27",14.6469,14.6891,14.5288,14.6806,1659900.0],["2023-12-28",14.5794,14.7228,14.5372,14.7144,1409800.0],["2023-12-29",14.5878,14.6975,14.5203,14.5372,2507400.0],["2024-01-02",14.5288,14.8409,14.4444,14.6384,2881700.0],["2024-01-03",14.4781,14.5034,14.1744,14.2503,2159800.0],["2024-01-04",14.2419,14.4697,14.1913,14.3263,2230100.0],["2024-01-05",14.2588,14.5709,14.1406,14.225,2016500.0],["2024-01-08",14.1744,14.5625,14.166,14.5288,1297900.0],["2024-01-09",14.4781,14.6637,14.2419,14.6047,2457800.0],["2024-01-10",14.6047,14.8072,14.4697,14.7819,1842900.0],["2024-01-11",14.7228,14.8072,14.63,14.7481,2093800.0],["2024-01-12",14.9506,15.17,14.7397,14.7819,2873500.0],["2024-01-16",14.6806,14.7734,14.6047,14.7059,2478600.0],["2024-01-17",14.4359,14.6806,14.0563,14.225,3539400.0],["2024-01-18",14.2335,14.3094,13.9213,14.031,2436500.0],["2024-01-19",14.1069,14.4022,13.9044,14.3263,3812600.0],["2024-01-22",14.3769,14.5372,14.1744,14.2672,2027100.0],["2024-01-23",14.36,14.4444,13.9044,13.9972,2132500.0],["2024-01-24",14.1828,14.1828,13.6429,13.6766,2287100.0],["2024-01-25",13.9044,13.9888,13.7947,13.9635,1373800.0],["2024-01-26",14.0394,14.1069,13.9044,14.031,1301300.0],["2024-01-29",14.0141,14.0141,13.7272,13.955,2049300.0],["2024-01-30",13.7863,13.8285,13.5585,13.626,2734800.0],["2024-01-31",13.6935,13.9382,13.4319,13.5922,3756400.0],["2024-02-01",13.5416,13.9888,13.4825,13.9803,4740000.0],["2024-02-02",13.7357,13.7357,13.3476,13.5754,2551800.0],["2024-02-05",13.3644,13.3644,13.1113,13.1198,2543300.0],["2024-02-06",13.2041,13.4657,13.1451,13.4404,3986500.0],["2024-02-07",13.4319,13.4572,13.1535,13.1704,3077100.0],["2024-02-08",13.1366,13.2969,13.1113,13.1366,2385100.0],["2024-02-09",13.086,13.1535,12.7823,13.086,2612200.0],["2024-02-12",13.1451,13.3897,13.0944,13.2885,2779600.0],["2024-02-13",12.8919,12.951,12.681,12.8413,3003800.0],["2024-02-14",12.9341,13.0101,12.6895,12.7316,3480800.0],["2024-02-15",12.8245,13.1535,12.7907,13.1535,4248700.0],["2024-02-16",12.6557,12.6895,12.1157,12.1157,11213900.0],["2024-02-20",11.8795,11.9639,11.6939,11.8289,7622300.0],["2024-02-21",11.7614,11.8879,11.5504,11.5842,5696400.0],["2024-02-22",11.5926,11.6348,11.3564,11.5167,5680600.0],["2024-02-23",11.4908,11.7498,11.4045,11.5944,4244400.0],["2024-02-26",11.5426,11.6117,11.275,11.344,3710300.0],["2024-02-27",11.4304,11.534,11.3354,11.4649,3297700.0],["2024-02-28",11.3354,11.8966,11.3095,11.7153,3659000.0],["2024-02-29",11.862,12.0433,11.8016,11.8966,3878500.0],["2024-03-01",11.8793,12.0002,11.7325,11.9829,2578300.0],["2024-03-04",11.9743,12.0174,11.7843,11.9484,2821500.0],["2024-03-05",11.8879,11.9484,11.6203,11.7153,2643700.0],["2024-03-06",11.8189,11.9484,11.7412,11.8793,2920200.0],["2024-03-07",11.9743,12.0002,11.6462,11.7066,2343400.0],["2024-03-08",11.862,11.957,11.6721,11.7153,3296600.0],["2024-03-11",11.7153,11.8793,11.6807,11.7066,2434000.0],["2024-03-12",11.7066,11.8879,11.6289,11.6548,3394500.0],["2024-03-13",11.6548,11.8448,11.5253,11.5599,2915300.0],["2024-03-14",11.4563,11.4994,11.0332,11.1714,4624100.0],["2024-03-15",11.0678,11.4045,11.0246,11.3613,8015000.0],["2024-03-18",11.3527,11.4563,11.2663,11.3268,4789500.0],["2024-03-19",11.2922,11.4822,11.2922,11.3699,3335700.0],["2024-03-20",11.2491,11.5167,11.1455,11.4563,3764100.0],["2024-03-21",11.534,11.7498,11.4908,11.7239,2455600.0],["2024-03-22",11.7584,11.7757,11.4649,11.4994,2335200.0],["2024-03-25",11.5426,11.6807,11.4735,11.6117,2838800.0],["2024-03-26",11.6807,11.6807,11.5426,11.5426,2286200.0],["2024-03-27",11.6462,12.0433,11.6117,12.0347,2710700.0],["2024-03-28",12.0865,12.3369,12.0779,12.216,3777400.0],["2024-04-01",12.2333,12.2419,12.0088,12.1815,2333600.0],["2024-04-02",12.0779,12.0865,11.8361,12.0347,3478600.0],["2024-04-03",11.957,12.1038,11.8966,11.9484,2499200.0],["2024-04-04",12.0865,12.3196,11.957,12.0174,2572000.0],["2024-04-05",11.8966,12.052,11.793,11.9743,1832600.0],["2024-04-08",12.0174,12.2333,11.9743,12.1987,1710800.0],["2024-04-09",12.2851,12.6304,12.216,12.5958,3919000.0],["2024-04-10",12.0779,12.2419,11.9915,12.1297,3635300.0],["2024-04-11",12.2505,12.4404,12.0865,12.2505,3122200.0],["2024-04-12",12.2505,12.2591,12.121,12.1815,2848200.0],["2024-04-15",12.1901,12.1987,11.8275,11.9915,3127300.0],["2024-04-16",11.9138,12.0261,11.8016,11.8275,3560100.0],["2024-04-17",11.8448,11.9484,11.7757,11.8534,2434500.0],["2024-04-18",11.9138,11.9915,11.8102,11.9052,2542400.0],["2024-04-19",11.9138,12.1124,11.862,12.052,2211500.0],["2024-04-22",12.0433,12.3023,11.9656,12.285,3841800.0],["2024-04-23",12.2246,12.5613,12.2246,12.4145,3434300.0],["2024-04-24",12.2764,12.4232,12.1383,12.4145,4604500.0],["2024-04-25",12.3282,12.4059,12.0347,12.1124,4020600.0],["2024-04-26",12.1469,12.2764,12.0865,12.2074,3602200.0],["2024-04-29",12.3109,12.3973,12.2246,12.3023,2740300.0],["2024-04-30",12.1815,12.4059,12.1469,12.285,5434300.0],["2024-05-01",12.2592,12.6822,12.1987,12.5268,6965000.0],["2024-05-02",12.6822,12.734,12.5268,12.5699,5294800.0],["2024-05-03",12.8117,12.9239,12.6045,12.8462,3483600.0],["2024-05-06",12.9584,13.2002,12.8376,12.9412,9721200.0],["2024-05-07",13.062,13.6232,13.0361,13.3038,7285600.0],["2024-05-08",13.2779,13.321,13.062,13.2174,6026300.0],["2024-05-09",13.2692,13.321,13.0879,13.252,2165500.0],["2024-05-10",13.3401,13.6485,13.3225,13.5427,2635700.0],["2024-05-13",13.6573,14.1155,13.6573,14.1067,5310500.0],["2024-05-14",14.3181,14.5648,14.2741,14.3357,5536300.0],["2024-05-15",14.5296,14.5648,14.1771,14.3005,4220000.0],["2024-05-16",14.3357,14.3974,14.1066,14.1507,3724700.0],["2024-05-17",14.1948,14.2212,13.9569,13.9833,4696800.0],["2024-05-20",13.9128,14.1243,13.8599,14.0714,2664700.0],["2024-05-21",14.0185,14.2476,14.0185,14.089,3225100.0],["2024-05-22",14.0097,14.1067,13.9216,13.948,3569200.0],["2024-05-23",13.9481,13.9481,13.6485,13.7101,2484200.0],["2024-05-24",13.7806,13.9833,13.7806,13.7894,1889800.0],["2024-05-28",13.8599,14.045,13.7983,13.8247,2509200.0],["2024-05-29",13.6485,13.8159,13.5075,13.7013,2989300.0],["2024-05-30",13.8159,14.23,13.8071,14.1243,3994200.0],["2024-05-31",14.1948,14.3093,14.0274,14.3005,5856200.0],["2024-06-03",14.3622,14.4415,14.1948,14.2917,4770200.0],["2024-06-04",14.3093,14.3886,14.1771,14.2917,2282500.0],["2024-06-05",14.2917,14.4327,14.0978,14.2741,1631000.0],["2024-06-06",14.186,14.6706,14.1419,14.556,4059000.0],["2024-06-07",14.2917,14.697,14.2653,14.6265,4501100.0],["2024-06-10",14.4767,14.7146,14.3622,14.5736,2919400.0],["2024-06-11",14.4855,14.8027,14.4239,14.5825,3322600.0],["2024-06-12",14.979,15.0671,14.4679,14.5736,4093800.0],["2024-06-13",14.6529,14.7411,14.5296,14.5736,2390400.0],["2024-06-14",14.5208,14.7939,14.4943,14.5384,5552300.0],["2024-06-17",14.4327,14.4767,14.186,14.23,6922400.0],["2024-06-18",14.2476,14.371,14.1331,14.2917,5154200.0],["2024-06-20",14.2829,14.3357,14.0802,14.1595,2860900.0],["2024-06-21",14.1948,14.2212,14.0626,14.1419,7297300.0],["2024-06-24",14.1419,14.5736,14.1243,14.3974,4630600.0],["2024-06-25",14.3534,14.4415,14.1683,14.415,6467300.0],["2024-06-26",14.3005,14.4855,14.2741,14.4591,4644600.0],["2024-06-27",14.4767,14.6618,14.3269,14.6529,4218800.0],["2024-06-28",14.7763,14.8115,14.371,14.5208,4086800.0],["2024-07-01",14.5032,14.5825,14.2741,14.4591,2755700.0],["2024-07-02",14.4855,14.5736,14.3886,14.4591,2494200.0],["2024-07-03",14.5472,14.8027,14.5208,14.7411,1397800.0],["2024-07-05",14.7234,15.1904,14.7146,15.1111,2778000.0],["2024-07-08",15.1904,15.208,14.8997,14.9525,3347200.0],["2024-07-09",14.882,15.0142,14.8204,14.9349,1651200.0],["2024-07-10",15.0318,15.0318,14.882,14.9525,2402800.0],["2024-07-11",15.2609,15.4548,15.164,15.4019,2369300.0],["2024-07-12",15.5341,15.7191,15.4371,15.5957,2786900.0],["2024-07-15",15.675,15.8072,15.6222,15.7896,3481500.0],["2024-07-16",15.8601,15.9217,15.7367,15.8953,3113200.0],["2024-07-17",15.9041,15.9922,15.6838,15.7191,3497800.0],["2024-07-18",15.675,15.8601,15.3931,15.4371,3039400.0],["2024-07-19",15.4548,15.4988,15.3138,15.3843,1381800.0],["2024-07-22",15.4019,15.5517,15.3402,15.5341,1663000.0],["2024-07-23",15.4988,15.7631,15.4636,15.6927,2204600.0],["2024-07-24",15.631,15.8072,15.5076,15.5252,2233000.0],["2024-07-25",15.6045,15.7191,15.3755,15.4283,3432400.0],["2024-07-26",15.5957,15.8513,15.4548,15.8248,2994300.0],["2024-07-29",15.8248,15.8689,15.6662,15.7808,2259400.0],["2024-07-30",15.4195,15.7896,15.2169,15.6222,2764200.0],["2024-07-31",15.631,15.816,15.5164,15.5869,3627300.0],["2024-08-01",15.7279,15.8072,15.3226,15.4195,3929500.0],["2024-08-02",15.4812,15.9041,15.3138,15.7455,16433400.0],["2024-08-05",15.2169,15.8072,15.0494,15.3755,5590200.0],["2024-08-06",15.4107,16.1508,15.3138,15.9217,4667800.0],["2024-08-07",16.0275,16.1332,15.49,15.5429,4905700.0],["2024-08-08",15.5429,15.7808,15.5429,15.6134,2237800.0],["2024-08-09",15.7015,15.7455,15.4636,15.7367,2745100.0],["2024-08-12",15.6919,15.8264,15.5215,15.647,1779400.0],["2024-08-13",15.8174,15.916,15.7367,15.8622,2157100.0],["2024-08-14",15.9161,16.0147,15.8264,15.934,3014800.0],["2024-08-15",15.9968,16.0954,15.5843,15.6381,2912500.0],["2024-08-16",15.5663,15.6112,15.2794,15.4946,3756400.0],["2024-08-19",15.5215,15.7277,15.5125,15.656,3303900.0],["2024-08-20",15.656,15.8174,15.6022,15.7098,1939000.0],["2024-08-21",15.8174,15.8443,15.4946,15.6201,3037600.0],["2024-08-22",15.5932,15.7098,15.5305,15.6201,2186800.0],["2024-08-23",15.665,16.0326,15.647,15.7815,2636200.0],["2024-08-26",15.8712,16.0057,15.7905,15.934,2621800.0],["2024-08-27",15.8443,16.0685,15.7995,15.9699,2266400.0],["2024-08-28",15.9968,16.0775,15.8353,15.8533,3006600.0],["2024-08-29",15.8623,15.8712,15.6291,15.7905,2040700.0],["2024-08-30",15.9071,16.0057,15.7546,15.9609,2505400.0],["2024-09-03",15.8802,16.0954,15.8443,16.0864,3023600.0],["2024-09-04",16.0864,16.3106,15.9519,16.0685,6665000.0],["2024-09-05",16.2747,16.5617,16.0954,16.1492,3047800.0],["2024-09-06",16.1402,16.2568,16.0237,16.0954,4523800.0],["2024-09-09",16.0595,16.1582,15.8174,16.1313,6369900.0],["2024-09-10",16.1313,16.3734,16.0147,16.3465,8817300.0],["2024-09-11",16.212,16.4182,16.0864,16.3823,3631200.0],["2024-09-12",16.3913,16.7589,16.3823,16.6693,5799700.0],["2024-09-13",16.8396,16.8486,16.5706,16.8396,4516600.0],["2024-09-16",16.9383,16.9472,16.6962,16.7141,2476100.0],["2024-09-17",16.6693,16.7141,16.0864,16.3106,6345800.0],["2024-09-18",16.3285,16.4899,16.1223,16.1671,3279000.0],["2024-09-19",16.2478,16.2837,15.8443,16.0595,5592500.0],["2024-09-20",15.9788,16.1582,15.9788,16.0864,8696300.0],["2024-09-23",16.1582,16.3823,16.1402,16.3016,2797700.0],["2024-09-24",16.194,16.4003,16.1402,16.3554,1836400.0],["2024-09-25",16.4003,16.4541,16.2389,16.2837,2079000.0],["2024-09-26",16.3285,16.3823,16.1492,16.194,2853500.0],["2024-09-27",16.3465,16.4541,16.2927,16.3016,2145700.0],["2024-09-30",16.2478,16.3016,16.1133,16.2747,2710100.0],["2024-10-01",16.2927,16.3285,15.9519,16.0506,1671200.0],["2024-10-02",15.916,15.9788,15.6829,15.8622,2671900.0],["2024-10-03",15.8264,15.9519,15.7098,15.8174,1936100.0],["2024-10-04",15.7277,15.8264,15.5932,15.665,2655000.0],["2024-10-07",15.5753,15.7367,15.5215,15.5932,2105700.0],["2024-10-08",15.6201,15.6381,15.2884,15.3601,3086000.0],["2024-10-09",15.2884,15.4229,15.2525,15.387,2100700.0],["2024-10-10",15.3601,15.378,15.2346,15.3063,1846800.0],["2024-10-11",15.3691,15.5215,15.3691,15.4946,1812500.0],["2024-10-14",15.4677,15.6739,15.4229,15.656,2030200.0],["2024-10-15",15.7457,16.1582,15.7098,15.9878,2671100.0],["2024-10-16",16.1223,16.3375,16.0864,16.3106,2702600.0],["2024-10-17",16.2299,16.3375,16.0416,16.1313,2064400.0],["2024-10-18",16.1402,16.3554,16.0864,16.3375,2287700.0],["2024-10-21",16.2927,16.3554,15.9698,15.9788,1474600.0],["2024-10-22",15.9161,16.1851,15.8981,16.1223,1587400.0],["2024-10-23",16.1402,16.4003,16.1133,16.3554,1666000.0],["2024-10-24",16.3465,16.4451,16.2389,16.2389,1875100.0],["2024-10-25",16.4451,16.4451,15.8443,15.8712,2879800.0],["2024-10-28",15.9788,16.1402,15.916,16.0685,1893600.0],["2024-10-29",15.9609,16.3554,15.8712,16.2658,4572700.0],["2024-10-30",16.2658,16.6603,15.7457,15.8084,5088100.0],["2024-10-31",15.8084,15.8712,15.4049,15.4049,4390400.0],["2024-11-01",15.5215,15.7098,15.1449,15.1718,7755000.0],["2024-11-04",15.2166,15.5663,15.2166,15.4408,3047700.0],["2024-11-05",15.3601,15.7726,15.3153,15.7546,2622700.0],["2024-11-06",15.6739,15.8264,15.1628,15.3422,3730000.0],["2024-11-07",15.3332,15.7815,15.2615,15.7367,3020500.0],["2024-11-08",15.7008,15.9788,15.7008,15.943,2876000.0],["2024-11-11",16.0595,16.3285,15.9519,16.0147,4730000.0],["2024-11-12",15.8231,16.8724,15.7866,16.0147,8825000.0],["2024-11-13",16.2428,16.2976,15.9691,16.0421,4281900.0],["2024-11-14",15.9052,16.1698,15.8048,15.8687,3680100.0],["2024-11-15",15.8687,15.9964,15.5858,15.9599,3111000.0],["2024-11-18",15.8413,15.9417,15.6679,15.9052,2144200.0],["2024-11-19",15.8413,16.1242,15.6771,16.1151,2494500.0],["2024-11-20",16.0056,16.0512,15.8231,16.0238,4257100.0],["2024-11-21",16.0329,16.2611,15.9052,16.2428,1982400.0],["2024-11-22",16.2884,16.3614,15.6497,15.7866,8758700.0],["2024-11-25",15.8687,16.0421,15.7227,16.0421,5362400.0],["2024-11-26",16.5166,16.9637,16.3432,16.9272,7667100.0],["2024-11-27",17.0185,17.1736,16.8177,16.8633,2540100.0],["2024-11-29",16.8725,16.9546,16.6899,16.7173,1465700.0],["2024-12-02",16.6717,16.982,16.5896,16.9181,4112300.0],["2024-12-03",16.909,16.9637,16.4983,16.5348,2489000.0],["2024-12-04",16.5896,16.7629,16.3523,16.7447,2568000.0],["2024-12-05",16.5622,16.7721,16.4709,16.7082,2469500.0],["2024-12-06",16.7629,16.8086,16.3614,16.4162,2008500.0],["2024-12-09",16.3614,16.6078,16.3158,16.5257,1981400.0],["2024-12-10",16.4709,16.4983,15.9964,16.0786,2588600.0],["2024-12-11",16.0512,16.1151,15.8596,15.8778,2929000.0],["2024-12-12",15.7318,16.0056,15.6771,15.7136,2044700.0],["2024-12-13",15.5584,15.7318,15.4124,15.7136,1795800.0],["2024-12-16",15.6771,16.0147,15.6314,15.8139,2440400.0],["2024-12-17",15.7409,16.1881,15.7136,15.9782,2318100.0],["2024-12-18",15.9052,15.9873,15.4124,15.4215,3758900.0],["2024-12-19",15.385,15.6953,15.239,15.239,3971800.0],["2024-12-20",15.2938,15.4854,15.239,15.4033,11849100.0],["2024-12-23",15.4033,15.4945,15.2299,15.4124,2338700.0],["2024-12-24",15.4215,15.5493,15.3759,15.531,976300.0],["2024-12-26",15.4763,15.6041,15.4489,15.531,819700.0],["2024-12-27",15.4854,15.6223,15.3577,15.385,1196400.0],["2024-12-30",15.312,15.3485,15.1022,15.1752,2270400.0],["2024-12-31",15.2938,15.5311,15.2208,15.4672,2551500.0],["2025-01-02",15.1934,15.3212,15.0018,15.0292,2668800.0],["2025-01-03",15.0292,15.1569,15.02,15.1204,4141600.0],["2025-01-06",15.1204,15.1752,14.9927,15.1204,5401200.0],["2025-01-07",15.1843,15.4215,15.0109,15.0657,2956900.0],["2025-01-08",15.0292,15.0657,14.8284,14.9835,2257400.0],["2025-01-10",14.7463,14.9105,14.363,14.5912,3279700.0],["2025-01-13",14.6003,14.7372,14.363,14.7098,2624700.0],["2025-01-14",14.6915,14.9288,14.6733,14.8832,1132300.0],["2025-01-15",15.3212,15.3212,14.7645,14.7919,1564100.0],["2025-01-16",14.8467,15.0474,14.728,15.0383,1567500.0],["2025-01-17",15.0839,15.1934,14.9927,15.0383,1394200.0],["2025-01-21",15.0748,15.458,15.0748,15.4307,1730600.0],["2025-01-22",15.3485,15.3485,15.02,15.0292,1883000.0],["2025-01-23",15.0018,15.2938,14.9653,15.2573,2606600.0],["2025-01-24",15.2664,15.4763,15.1843,15.3212,2570600.0],["2025-01-27",15.3759,15.7136,15.312,15.6223,2398000.0],["2025-01-28",15.5949,15.8504,15.531,15.531,4374900.0],["2025-01-29",15.5675,15.6314,15.0383,15.2208,1556400.0],["2025-01-30",15.4215,15.4763,15.1752,15.3485,2184900.0],["2025-01-31",15.2847,15.4124,15.2117,15.2847,2435100.0],["2025-02-03",15.1022,15.2755,14.8375,15.1022,2408300.0],["2025-02-04",15.02,15.093,14.9288,14.9744,1766400.0],["2025-02-05",15.1478,15.2208,14.8467,15.1387,1915700.0],["2025-02-06",15.2482,15.2482,15.0109,15.1022,1278900.0],["2025-02-07",15.1387,15.1387,14.801,15.1022,1471400.0],["2025-02-10",15.0565,15.0565,14.8375,14.8467,824200.0],["2025-02-11",14.7737,14.8467,14.6915,14.7554,1705800.0],["2025-02-12",14.5364,14.874,14.509,14.7919,2876700.0],["2025-02-13",14.8375,15.1387,14.7919,15.1113,1869100.0],["2025-02-14",15.1934,15.2755,15.0474,15.0474,1869300.0],["2025-02-18",15.0474,15.5219,14.9927,15.5037,4786800.0],["2025-02-19",15.3577,15.4945,15.1022,15.3029,3389700.0],["2025-02-20",15.385,15.4307,15.0565,15.1295,3179200.0],["2025-02-21",15.1752,15.239,14.874,15.0383,1975200.0],["2025-02-24",15.0292,15.4672,14.9562,15.3485,2989600.0],["2025-02-25",15.3394,15.5128,15.2573,15.385,1735600.0],["2025-02-26",15.4307,15.4945,15.2117,15.2573,1746400.0],["2025-02-27",15.2938,15.4215,15.1934,15.3394,2580900.0],["2025-02-28",15.3759,15.6314,15.3759,15.6314,6297800.0],["2025-03-03",15.65,16.0032,15.5571,15.6128,3252300.0],["2025-03-04",15.6035,15.65,15.3991,15.4456,2157800.0],["2025-03-05",15.3805,15.6221,15.334,15.5385,1745100.0],["2025-03-06",15.4177,15.492,15.1296,15.3433,2252200.0],["2025-03-07",15.3805,15.7615,15.3155,15.6035,2667300.0],["2025-03-10",15.6686,16.0868,15.3898,15.5199,2547300.0],["2025-03-11",15.5292,15.5757,15.0831,15.2876,2819800.0],["2025-03-12",15.2318,15.3619,14.9623,15.1668,3243700.0],["2025-03-13",15.2132,15.5385,15.1017,15.1575,2994200.0],["2025-03-14",15.2504,15.4827,15.1482,15.4641,2574500.0],["2025-03-17",15.4177,15.65,15.3805,15.5664,1876300.0],["2025-03-18",15.5478,15.7429,15.4734,15.585,3124800.0],["2025-03-19",15.5199,15.6686,15.3898,15.6035,2301300.0],["2025-03-20",15.6407,15.6872,15.427,15.5571,1675200.0],["2025-03-21",15.5013,15.5478,15.3526,15.4363,2894500.0],["2025-03-24",15.4549,15.6965,15.4363,15.6872,1611100.0],["2025-03-25",15.6872,15.6872,15.2504,15.3991,2025800.0],["2025-03-26",15.4177,15.585,15.334,15.5292,1711900.0],["2025-03-27",15.6035,15.6965,15.4456,15.5757,1809800.0],["2025-03-28",15.6407,15.6407,15.4084,15.5757,2339500.0],["2025-03-31",15.6314,15.7987,15.585,15.7058,2194100.0],["2025-04-01",15.7987,15.8916,15.585,15.7337,2986300.0],["2025-04-02",15.6872,15.7522,15.5664,15.6593,2186600.0],["2025-04-03",15.6035,15.7894,15.4641,15.4827,2784900.0],["2025-04-04",15.3898,15.4549,14.888,14.9716,4670100.0],["2025-04-07",14.6928,15.0645,14.1073,14.2188,5737300.0],["2025-04-08",14.5162,14.7486,13.8936,14.0423,5310500.0],["2025-04-09",13.8471,14.5627,13.5032,14.4512,4982400.0],["2025-04-10",14.3397,14.5348,13.6519,14.0887,3030700.0],["2025-04-11",14.0516,14.4233,13.8471,14.3118,3296300.0],["2025-04-14",14.4512,14.795,14.2746,14.7114,2863100.0],["2025-04-15",14.7207,14.7671,14.5255,14.5906,2665100.0],["2025-04-16",14.6185,14.8415,14.5069,14.5906,3712200.0],["2025-04-17",14.5906,14.9716,14.5906,14.8694,3129300.0],["2025-04-21",14.6835,14.7857,14.3118,14.4791,1513000.0],["2025-04-22",14.6556,14.7857,14.5441,14.6649,1525500.0],["2025-04-23",14.8136,14.8973,14.5162,14.6092,1905300.0],["2025-04-24",14.6463,14.7114,14.5627,14.6185,1122600.0],["2025-04-25",14.6185,14.6928,14.4419,14.5255,2363200.0],["2025-04-28",14.5348,14.6556,14.414,14.5255,2462200.0],["2025-04-29",14.5255,14.5348,14.2281,14.2932,3681600.0],["2025-04-30",14.2374,14.4605,14.1538,14.4326,4539000.0],["2025-05-01",14.414,14.8787,14.3211,14.7671,3981500.0],["2025-05-02",14.8601,14.8694,13.9307,14.1352,6867000.0],["2025-05-05",14.0701,14.098,13.8657,13.9958,3517000.0],["2025-05-06",13.9865,14.2374,13.94,14.1166,3201600.0],["2025-05-07",14.1631,14.2467,14.0516,14.1352,2990200.0],["2025-05-08",14.2188,14.2932,14.0423,14.2374,2441700.0],["2025-05-09",14.2839,14.4047,14.191,14.2653,2384700.0],["2025-05-12",14.2368,14.4076,14.0851,14.1705,4148000.0],["2025-05-13",14.2274,14.2274,13.9049,13.9523,3746400.0],["2025-05-14",13.8954,13.9144,13.7057,13.8005,2809900.0],["2025-05-15",13.81,14.0756,13.81,14.0282,2712300.0],["2025-05-16",14.0187,14.2748,13.9902,14.2368,2720500.0],["2025-05-19",14.0946,14.3602,14.0756,14.3507,2470500.0],["2025-05-20",14.3602,14.3791,14.1799,14.1989,2564900.0],["2025-05-21",14.1325,14.2368,13.6203,13.6203,2199600.0],["2025-05-22",13.6108,13.6962,13.516,13.5919,2545900.0],["2025-05-23",13.5634,13.6772,13.516,13.6108,1926900.0],["2025-05-27",13.7436,13.8385,13.535,13.81,2658000.0],["2025-05-28",13.7721,13.8195,13.5634,13.6867,2060100.0],["2025-05-29",13.7152,13.8385,13.6488,13.7911,1772900.0],["2025-05-30",13.7152,13.8005,13.6298,13.7531,3406500.0],["2025-06-02",13.6014,13.6678,13.516,13.6203,2261000.0],["2025-06-03",13.5919,13.6203,13.3927,13.5255,2522400.0],["2025-06-04",13.5444,13.6393,13.4875,13.5065,2673700.0],["2025-06-05",13.5065,13.535,13.3642,13.4496,1507200.0],["2025-06-06",13.535,13.8764,13.4781,13.7057,5877500.0],["2025-06-09",13.5824,13.8195,13.4591,13.7721,5116000.0],["2025-06-10",13.8005,14.2179,13.7152,13.9902,6354800.0],["2025-06-11",14.0661,14.1515,13.8669,13.9713,2763400.0],["2025-06-12",13.9713,14.1989,13.8954,14.142,4667000.0],["2025-06-13",14.0187,14.3222,14.0187,14.1705,4806800.0],["2025-06-16",14.1894,14.3032,14.0851,14.1135,2922100.0],["2025-06-17",14.1135,14.1989,13.9333,14.1515,2391800.0],["2025-06-18",14.2084,14.4076,14.1515,14.2748,2782400.0],["2025-06-20",14.3412,14.4455,14.2653,14.3981,6452700.0],["2025-06-23",14.3981,14.7395,14.3886,14.6826,2778600.0],["2025-06-24",14.6352,14.8913,14.5878,14.7111,3567000.0],["2025-06-25",14.6068,14.8439,14.4455,14.8059,4415600.0],["2025-06-26",14.8723,15.081,14.6352,14.749,7088100.0],["2025-06-27",14.7775,15.062,14.6542,14.9482,6949000.0],["2025-06-30",14.9387,15.0715,14.6447,15.0431,3895900.0],["2025-07-01",15.0526,15.2612,14.9292,14.9956,4443900.0],["2025-07-02",15.0336,15.2328,14.8534,15.2233,3023900.0],["2025-07-03",15.2233,15.3086,15.0336,15.1,2346600.0],["2025-07-07",15.0715,15.1474,14.8818,15.0431,3629100.0],["2025-07-08",14.9577,15.1284,14.9577,15.081,3202000.0],["2025-07-09",15.1,15.3466,15.0336,15.3086,3391200.0],["2025-07-10",15.2612,15.4699,15.2138,15.3561,3974800.0],["2025-07-11",15.2043,15.3181,15.0051,15.2707,7007400.0],["2025-07-14",15.2897,15.3466,15.1095,15.1853,5042600.0],["2025-07-15",15.2233,15.2517,14.9862,15.0431,4308200.0],["2025-07-16",15.062,15.1853,14.9862,15.1664,7673300.0],["2025-07-17",15.1379,15.4319,15.1284,15.3656,3852800.0],["2025-07-18",15.4889,15.6311,15.3276,15.3466,4103600.0],["2025-07-21",15.4225,15.5458,15.2992,15.375,3104100.0],["2025-07-22",15.394,15.7829,15.394,15.7449,4684700.0],["2025-07-23",15.7165,15.8303,15.6311,15.688,2982300.0],["2025-07-24",15.6501,15.6786,15.4035,15.4035,2396600.0],["2025-07-25",15.4225,15.4225,15.1,15.2897,3337400.0],["2025-07-28",15.2422,15.2422,14.8439,14.8534,1942600.0],["2025-07-29",14.8913,15.0526,14.8059,15.0241,2558200.0],["2025-07-30",15.0241,15.1474,14.6826,14.7585,2263200.0],["2025-07-31",14.6352,14.787,14.5024,14.5688,3426500.0],["2025-08-01",14.5119,16.0105,14.5119,15.688,7928100.0],["2025-08-04",15.6786,16.0959,15.6786,16.0959,4428100.0],["2025-08-05",16.0959,16.0959,15.9062,16.0769,3968900.0],["2025-08-06",16.1243,16.1907,15.9252,16.001,3852500.0],["2025-08-07",16.039,16.1149,15.8777,16.001,3931800.0],["2025-08-08",16.001,16.039,15.8113,15.8113,4794400.0],["2025-08-11",15.8303,16.02,15.8019,15.8683,3129400.0],["2025-08-12",15.9536,15.9536,15.6596,15.6975,3691600.0],["2025-08-13",15.7165,15.8777,15.5363,15.8113,4865000.0],["2025-08-14",15.7632,15.7921,15.6381,15.6959,2977900.0],["2025-08-15",15.6766,15.8787,15.6189,15.8498,2121900.0],["2025-08-18",15.8883,15.9268,15.7151,15.7921,2467400.0],["2025-08-19",15.8498,15.9557,15.667,15.8498,2961600.0],["2025-08-20",15.9268,16.177,15.9172,15.9653,3544400.0],["2025-08-21",15.8787,16.3214,15.8787,16.2829,2726700.0],["2025-08-22",16.331,16.562,16.254,16.331,3788400.0],["2025-08-25",16.3503,16.5331,16.331,16.4754,2650500.0],["2025-08-26",16.4465,16.5139,16.3503,16.3791,2846300.0],["2025-08-27",16.4561,16.6775,16.3888,16.6101,2210700.0],["2025-08-28",16.5042,16.7256,16.4561,16.7063,2126800.0],["2025-08-29",16.7352,16.7641,16.6101,16.7256,2910700.0],["2025-09-02",16.6775,16.7448,16.4946,16.6293,3003600.0],["2025-09-03",16.5908,16.8122,16.5524,16.7833,4785300.0],["2025-09-04",16.8603,17.0047,16.6775,16.8314,3417000.0],["2025-09-05",17.1683,17.38,17.0624,17.38,9223400.0],["2025-09-08",17.2934,17.6302,17.2645,17.5147,6249100.0],["2025-09-09",17.5147,17.9959,17.4281,17.9766,5503100.0],["2025-09-10",17.9766,18.0247,17.6398,17.6398,7073700.0],["2025-09-11",17.6783,17.7264,17.5243,17.6206,3432700.0],["2025-09-12",17.6013,17.736,17.5147,17.6494,3511700.0],["2025-09-15",17.4858,17.6206,17.3415,17.3896,4019400.0],["2025-09-16",17.3896,17.5051,17.0816,17.1201,4451300.0],["2025-09-17",17.2164,17.4955,17.1201,17.2837,3551600.0],["2025-09-18",17.2067,17.6109,17.2067,17.3992,4256700.0],["2025-09-19",17.3896,17.5532,17.2741,17.4088,5938600.0],["2025-09-22",17.38,17.4281,17.1683,17.1683,4999400.0],["2025-09-23",17.2452,17.38,17.149,17.1779,7067600.0],["2025-09-24",17.1586,17.2067,16.995,17.0431,6370100.0],["2025-09-25",17.0528,17.1201,16.8699,17.0143,3386200.0],["2025-09-26",17.072,17.2164,17.0047,17.1875,2752400.0],["2025-09-29",17.1971,17.226,17.0528,17.0816,2506300.0],["2025-09-30",17.1009,17.3703,17.0624,17.3511,2531600.0],["2025-10-01",17.5051,17.7072,17.3896,17.6783,3142800.0],["2025-10-02",17.6494,17.6494,17.2549,17.3992,2438000.0],["2025-10-03",17.4088,17.5917,17.1971,17.2067,2286200.0],["2025-10-06",17.1779,17.2741,17.0624,17.072,2398800.0],["2025-10-07",17.0816,17.3222,16.9469,17.2837,2699800.0],["2025-10-08",17.1683,17.226,17.0143,17.0143,3355700.0],["2025-10-09",17.0528,17.2164,16.9565,17.0239,2435300.0],["2025-10-10",17.0913,17.2452,16.9469,17.226,4661900.0],["2025-10-13",17.2067,17.3126,17.0335,17.2164,5494700.0],["2025-10-14",17.226,17.7553,17.1875,17.7457,3889800.0],["2025-10-15",17.8034,17.8515,17.5532,17.736,4254600.0],["2025-10-16",17.7938,17.89,17.5339,17.6494,3030500.0],["2025-10-17",17.6494,17.9093,17.6206,17.8996,3446800.0],["2025-10-20",18.0921,18.1883,17.9478,18.1691,3578800.0],["2025-10-21",18.1691,18.2557,17.7553,17.8034,5141600.0],["2025-10-22",17.8804,18.044,17.736,17.8611,3969700.0],["2025-10-23",17.8996,18.0247,17.8419,17.9766,2775000.0],["2025-10-24",18.0729,18.1402,17.9574,17.9574,3114300.0],["2025-10-27",17.9574,18.0825,17.9189,17.967,3759300.0],["2025-10-28",17.9381,17.9381,17.2356,17.2549,3248900.0],["2025-10-29",17.1394,17.3703,16.9854,17.0816,4031300.0],["2025-10-30",17.0047,17.1875,16.9277,17.0913,5283300.0],["2025-10-31",17.149,17.226,16.6101,17.0528,7794300.0],["2025-11-03",16.8795,17.0431,16.5812,16.9662,4907000.0],["2025-11-04",16.9758,17.0816,16.8026,16.9469,4726600.0],["2025-11-05",17.0528,17.3126,16.9565,17.2549,3545600.0],["2025-11-06",17.1779,17.303,17.1683,17.2356,1862400.0],["2025-11-07",17.303,17.4955,17.1683,17.4185,4211500.0],["2025-11-10",17.3697,17.6915,17.2917,17.6135,4836500.0],["2025-11-11",17.672,17.9061,17.6525,17.8963,2632300.0],["2025-11-12",17.8183,17.8963,17.7208,17.7793,2725800.0],["2025-11-13",17.7403,17.8183,17.6038,17.633,3242900.0],["2025-11-14",17.633,17.7501,17.594,17.7208,2445400.0],["2025-11-17",17.7696,17.8866,17.6233,17.6525,1828100.0],["2025-11-18",17.6623,17.8573,17.555,17.7988,2251800.0],["2025-11-19",17.7501,17.8573,17.4282,17.438,1903100.0],["2025-11-20",17.5648,17.633,17.0576,17.0771,2519500.0],["2025-11-21",17.0771,17.5062,17.0283,17.4185,3679700.0],["2025-11-24",17.4672,17.6525,17.2332,17.516,2363100.0],["2025-11-25",17.5452,17.7403,17.5355,17.6038,2098300.0],["2025-11-26",17.6135,17.9549,17.6135,17.8281,2506300.0],["2025-11-28",17.7891,17.8671,17.6623,17.7793,1423800.0],["2025-12-01",17.6623,17.6915,17.4575,17.6818,3254900.0],["2025-12-02",17.672,17.7013,17.3892,17.5062,2244400.0],["2025-12-03",17.4867,17.555,17.2722,17.3014,2215900.0],["2025-12-04",17.2527,17.2527,16.9893,17.0284,2400700.0],["2025-12-05",16.9698,17.0966,16.8918,16.9698,2413500.0],["2025-12-08",16.8918,16.9601,16.648,16.648,2459800.0],["2025-12-09",16.687,16.9113,16.687,16.6968,2386000.0],["2025-12-10",16.7455,17.0576,16.5992,16.9893,4122200.0],["2025-12-11",17.0283,17.3697,16.9016,16.9308,3364500.0],["2025-12-12",16.9601,17.1064,16.7358,16.7553,4873700.0],["2025-12-15",16.843,16.9893,16.7358,16.804,3820100.0],["2025-12-16",16.8138,16.9016,16.5115,16.5992,2532000.0],["2025-12-17",16.6187,16.8821,16.5505,16.687,3325800.0],["2025-12-18",16.6675,16.8333,16.5992,16.648,3938800.0],["2025-12-19",16.6675,16.6968,16.3944,16.4334,6277400.0],["2025-12-22",16.3944,16.5017,16.3457,16.3749,2465300.0],["2025-12-23",16.3261,16.4042,16.2286,16.3457,3620700.0],["2025-12-24",16.3164,16.4822,16.2676,16.4724,953600.0],["2025-12-26",16.4627,16.5407,16.4042,16.4919,1450200.0],["2025-12-29",16.5505,16.5797,16.4529,16.5212,1750900.0],["2025-12-30",16.531,16.687,16.4919,16.6675,1963600.0],["2025-12-31",16.687,16.687,16.531,16.531,2725000.0],["2026-01-02",16.4822,16.6187,16.3457,16.531,2366200.0],["2026-01-05",16.4237,16.687,16.3066,16.5407,2713400.0],["2026-01-06",16.5115,16.7943,16.4822,16.7553,3450100.0],["2026-01-07",16.9211,17.0576,16.531,16.6285,2546600.0],["2026-01-08",16.531,16.7163,16.3847,16.687,2583800.0],["2026-01-09",16.6577,16.8528,16.6187,16.7163,3158400.0],["2026-01-12",16.687,16.9698,16.687,16.8626,3241800.0],["2026-01-13",16.8918,16.9991,16.6773,16.687,3635100.0],["2026-01-14",16.726,16.8918,16.6187,16.843,3672100.0],["2026-01-15",16.843,16.9893,16.7163,16.7163,4712100.0],["2026-01-16",16.6772,16.8821,16.648,16.8333,2552700.0],["2026-01-20",16.6772,17.0186,16.6577,16.8626,2575000.0],["2026-01-21",16.9601,16.9893,16.609,16.804,3796800.0],["2026-01-22",16.804,16.9406,16.4432,16.5407,4221600.0],["2026-01-23",16.4919,16.6773,16.4237,16.6675,3312000.0],["2026-01-26",16.7065,16.726,16.3457,16.4432,2949800.0],["2026-01-27",16.4822,16.4822,16.3164,16.3261,3068200.0],["2026-01-28",16.3457,16.3847,15.9165,15.936,3418400.0],["2026-01-29",15.9848,16.3164,15.9068,16.2969,3244400.0],["2026-01-30",16.2676,16.3749,16.0921,16.3749,3029600.0],["2026-02-02",16.4042,16.4334,16.0921,16.1116,3065700.0],["2026-02-03",16.0433,16.2189,15.9165,16.1116,3641600.0],["2026-02-04",16.2676,16.4237,16.1506,16.1506,4348400.0],["2026-02-05",16.1604,16.3847,16.1116,16.3066,3960900.0],["2026-02-06",16.4139,16.5992,16.3066,16.5017,8235600.0],["2026-02-09",16.4627,16.7553,16.2676,16.7065,5325400.0],["2026-02-10",16.7455,16.9796,16.7065,16.9308,3178400.0],["2026-02-11",16.9016,17.0576,16.7943,16.9601,5269600.0],["2026-02-12",16.9796,17.3014,16.9406,17.0576,7634900.0],["2026-02-13",17.3112,18.0426,17.2429,17.516,8537600.0],["2026-02-17",17.7696,18.1792,17.5648,18.0719,6603400.0],["2026-02-18",18.0231,18.0914,17.5452,17.5843,3676400.0],["2026-02-19",17.6038,17.7598,17.5062,17.6428,2618600.0],["2026-02-20",17.6915,17.7306,17.4087,17.7013,2520400.0],["2026-02-23",17.6525,18.1012,17.6233,18.0524,4981500.0],["2026-02-24",18.0326,18.3291,17.9437,18.25,4558000.0],["2026-02-25",18.25,18.3982,18.082,18.3488,2620600.0],["2026-02-26",18.3785,18.5267,18.3192,18.3389,1960900.0],["2026-02-27",18.2599,18.4674,17.9832,18.2302,4166000.0],["2026-03-02",18.1512,18.2599,18.003,18.2105,4769600.0],["2026-03-03",17.9832,18.4476,17.8449,18.3686,2930800.0],["2026-03-04",18.5168,18.6057,18.2302,18.5761,3551400.0],["2026-03-05",18.3587,18.4279,17.9437,18.171,2832100.0],["2026-03-06",18.1216,18.171,17.8251,18.171,2198100.0],["2026-03-09",18.0919,18.3587,17.835,18.2105,3469200.0],["2026-03-10",18.4081,18.4377,17.9931,18.2401,2645700.0],["2026-03-11",18.1216,18.2599,17.9832,18.082,3538700.0],["2026-03-12",18.0129,18.3093,17.9635,18.0129,3266100.0],["2026-03-13",18.2204,18.3192,17.7263,17.7658,2118000.0],["2026-03-16",17.9437,18.1413,17.8943,17.9338,2915600.0],["2026-03-17",18.0129,18.1314,17.7856,17.8153,2660100.0],["2026-03-18",17.7263,17.9042,17.6967,17.7164,2514100.0],["2026-03-19",17.6769,17.8745,17.6176,17.7362,3686300.0],["2026-03-20",17.8054,17.8054,16.9556,17.0149,5752800.0],["2026-03-23",17.2718,17.6374,17.1335,17.3607,4695100.0],["2026-03-24",17.2422,17.4299,17.1532,17.1928,4055700.0],["2026-03-25",17.2916,17.341,16.8963,17.0248,4415100.0],["2026-03-26",16.9358,17.1928,16.9358,16.9951,2315700.0],["2026-03-27",16.9754,17.0742,16.6295,16.6493,3124200.0],["2026-03-30",16.7876,16.9161,16.5505,16.6098,3308900.0],["2026-03-31",16.8074,16.9457,16.6493,16.7876,3149600.0],["2026-04-01",16.7778,17.0445,16.7284,16.9556,3215400.0],["2026-04-02",16.8963,17.2224,16.7975,17.1928,2336000.0],["2026-04-06",17.1236,17.252,16.9951,17.0841,1474500.0],["2026-04-07",17.0742,17.5188,17.0742,17.4694,2581500.0],["2026-04-08",17.6473,17.6868,17.4003,17.4003,3508000.0],["2026-04-09",17.3508,17.6967,17.3212,17.3706,2503900.0],["2026-04-10",17.3805,17.5287,17.3212,17.4003,2123300.0],["2026-04-13",17.341,17.3904,17.0742,17.2718,3464600.0],["2026-04-14",16.8766,17.7362,16.8766,17.6275,3754500.0],["2026-04-15",17.5682,17.7066,17.4892,17.6078,2318700.0],["2026-04-16",17.6275,18.1117,17.6275,18.0919,3093200.0],["2026-04-17",18.1611,18.418,18.1117,18.3291,2606900.0],["2026-04-20",18.2599,18.4476,18.2302,18.3192,3309700.0],["2026-04-21",18.3291,18.3389,17.9931,18.0623,2983300.0],["2026-04-22",18.1611,18.1611,17.8548,18.0919,3860100.0],["2026-04-23",18.1611,18.3785,18.0425,18.3686,3129000.0],["2026-04-24",18.3686,18.6156,18.2895,18.4872,3673000.0],["2026-04-27",18.4872,18.665,18.1413,18.1611,2975400.0],["2026-04-28",18.2401,18.3982,18.082,18.3686,3210000.0],["2026-04-29",18.2698,18.418,18.0623,18.2401,2901600.0],["2026-04-30",18.2895,18.5366,18.2401,18.4773,2879700.0],["2026-05-01",19.0602,19.1986,18.7342,19.0207,6069100.0],["2026-05-04",18.8429,19.5543,18.7342,19.3468,6078900.0],["2026-05-05",19.4654,19.7914,19.2677,19.6827,19394300.0],["2026-05-06",19.7618,20.2163,19.7519,19.9989,9201800.0],["2026-05-07",19.9989,20.0286,19.7519,19.7519,4602800.0],["2026-05-08",19.9001,19.989,19.7914,19.91,4730600.0],["2026-05-11",20.03,20.27,19.92,20.03,4687700.0],["2026-05-12",20.04,20.21,19.75,20.13,4247600.0],["2026-05-13",20.12,20.38,20.08,20.37,4930200.0],["2026-05-14",20.42,20.53,20.33,20.36,2568600.0],["2026-05-15",20.26,20.41,20.14,20.29,3450200.0],["2026-05-18",20.39,20.58,20.36,20.4,2483100.0],["2026-05-19",20.32,20.36,20.1,20.2,3111900.0],["2026-05-20",20.04,20.59,20.04,20.47,3199700.0],["2026-05-21",20.42,20.45,20.15,20.36,2795100.0],["2026-05-22",20.41,20.6,20.28,20.36,2766800.0],["2026-05-26",20.46,20.58,20.34,20.56,2934400.0],["2026-05-27",20.57,20.61,20.11,20.2,5055800.0],["2026-05-28",20.14,20.2,19.99,20.11,4331600.0],["2026-05-29",20.08,20.08,19.73,19.92,5282200.0],["2026-06-01",19.84,19.91,19.48,19.48,2683000.0],["2026-06-02",19.51,19.69,19.35,19.61,3177400.0],["2026-06-03",19.53,19.69,19.37,19.39,3155100.0],["2026-06-04",19.6,19.69,19.43,19.57,2869700.0],["2026-06-05",19.47,19.79,19.47,19.65,2964100.0],["2026-06-08",19.7,19.75,19.36,19.55,5094800.0],["2026-06-09",19.67,20.47,19.59,20.38,7121400.0],["2026-06-10",20.24,20.9,20.19,20.46,8376600.0],["2026-06-11",20.46,20.78,20.42,20.5,4749100.0],["2026-06-12",20.53,20.85,20.43,20.7,4896500.0],["2026-06-15",20.64,20.81,20.43,20.51,5115200.0],["2026-06-16",20.56,20.73,20.41,20.5,3174800.0],["2026-06-17",20.65,20.78,19.96,20.02,4634600.0],["2026-06-18",20.32,20.32,19.75,19.79,7350700.0],["2026-06-22",19.84,20.25,19.84,20.16,3955200.0],["2026-06-23",20.09,20.49,20.09,20.3,3031100.0],["2026-06-24",20.34,20.54,20.27,20.42,4420200.0],["2026-06-25",20.48,20.52,20.11,20.31,2875000.0],["2026-06-26",20.39,20.51,20.34,20.5,3992300.0],["2026-06-29",20.5,20.64,20.37,20.64,3677800.0],["2026-06-30",20.48,20.48,20.17,20.17,4807000.0],["2026-07-01",20.16,20.38,20.12,20.29,2879800.0],["2026-07-02",20.43,20.65,20.39,20.61,2597600.0],["2026-07-06",20.55,20.605,20.375,20.4,2970278.946784],["2026-07-07",20.57,20.83,20.46,20.65,4107870.750594],["2026-07-08",20.58,20.69,20.451,20.63,3691973.175835],["2026-07-09",20.72,20.88,20.63,20.69,5700080.748283],["2026-07-10",20.78,20.86,20.505,20.69,1956547.715543],["2026-07-13",20.8,20.939,20.63,20.81,3397582.192357],["2026-07-14",20.87,20.946,20.755,20.89,4127569.604498],["2026-07-15",20.99,21.09,20.59,20.65,3316634.412773],["2026-07-16",20.71,21.295,20.69,21.29,3797458.475667],["2026-07-17",21.4,21.47,21.145,21.32,5120064.316688],["2026-07-20",21.3,21.475,21.03,21.25,4857471.806044],["2026-07-21",21.26,21.48,21.17,21.47,3816431.492966],["2026-07-22",21.46,21.57,21.235,21.28,2418786.189994],["2026-07-23",21.27,21.42,21.05,21.14,2316082.238088],["2026-07-24",21.29,21.495,21.225,21.4,2175309.365035],["2026-07-27",21.36,21.71,21.3,21.53,2951585.800358],["2026-07-28",21.77,22.04,21.51,21.87,8011486.073635],["2026-07-29",21.96,22.04,21.7,21.81,3527552.155542],["2026-07-30",21.75,21.8,21.265,21.53,4121987.782676],["2026-07-31",21.58,21.66,20.96,21.01,5050455.708691],["2026-08-03",20.91,21.05,20.45,20.54,4796511.9441],["2026-08-04",20.4,20.41,20.15,20.27,3816384.261138],["2026-08-05",20.32,20.435,20.09,20.39,4430717.82353],["2026-08-06",20.57,20.63,20.19,20.2,3194312.487384],["2026-08-07",20.27,20.28,19.94,19.97,4289003.953121],["2026-08-10",19.93,19.93,19.64,19.72,578730.914976],["2026-08-11",19.39,19.48,19.125,19.15,3736578.083353],["2026-08-12",19.2,19.375,19.185,19.21,2696895.380596],["2026-08-13",19.27,19.455,19.2,19.21,3983997.512701],["2026-08-14",19.16,19.43,19.11,19.25,2686504.879631]]}