{"t":"OHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-08-07",1.7238,1.7238,1.7238,1.7238,393100.0],["1992-08-10",1.7238,1.7238,1.7238,1.7238,12500.0],["1992-08-11",1.7238,1.7238,1.7238,1.7238,39100.0],["1992-08-12",1.7238,1.7238,1.7238,1.7238,15000.0],["1992-08-13",1.7238,1.7238,1.7238,1.7238,12200.0],["1992-08-14",1.7238,1.7238,1.7238,1.7238,8900.0],["1992-08-17",1.7238,1.7238,1.7238,1.7238,93300.0],["1992-08-18",1.7238,1.7238,1.7238,1.7238,14200.0],["1992-08-19",1.7238,1.7238,1.7238,1.7238,9900.0],["1992-08-20",1.7238,1.7238,1.7238,1.7238,36900.0],["1992-08-21",1.7238,1.7238,1.7238,1.7238,64100.0],["1992-08-24",1.7238,1.7238,1.6109,1.6211,80100.0],["1992-08-25",1.6211,1.6314,1.6006,1.6006,38300.0],["1992-08-26",1.5801,1.5801,1.5288,1.5493,65900.0],["1992-08-27",1.5596,1.6417,1.5493,1.6006,106100.0],["1992-08-28",1.6109,1.6109,1.6006,1.6006,26100.0],["1992-08-31",1.6109,1.6109,1.5801,1.5904,27100.0],["1992-09-01",1.6109,1.6109,1.6006,1.6109,26200.0],["1992-09-02",1.6109,1.6417,1.6006,1.6417,33600.0],["1992-09-03",1.6417,1.6519,1.6314,1.6519,17700.0],["1992-09-04",1.6622,1.6622,1.6417,1.6417,19800.0],["1992-09-08",1.6519,1.6519,1.6314,1.6314,25300.0],["1992-09-09",1.6417,1.6622,1.6417,1.6622,18200.0],["1992-09-10",1.6622,1.6622,1.6314,1.6622,26800.0],["1992-09-11",1.6519,1.6519,1.6211,1.6211,15900.0],["1992-09-14",1.6211,1.6622,1.6211,1.6417,29300.0],["1992-09-15",1.6417,1.6417,1.6211,1.6211,23400.0],["1992-09-16",1.6417,1.6417,1.5801,1.6006,16100.0],["1992-09-17",1.6006,1.6212,1.5801,1.5801,12500.0],["1992-09-18",1.6006,1.6109,1.5801,1.6109,23800.0],["1992-09-21",1.6211,1.6417,1.6109,1.6417,21300.0],["1992-09-22",1.6417,1.6622,1.6417,1.6519,30500.0],["1992-09-23",1.6417,1.6417,1.6006,1.6006,10700.0],["1992-09-24",1.6109,1.6211,1.5904,1.5904,12900.0],["1992-09-25",1.5904,1.6006,1.5801,1.6006,14800.0],["1992-09-28",1.6109,1.6109,1.5904,1.5904,2200.0],["1992-09-29",1.6006,1.6006,1.5801,1.5801,13800.0],["1992-09-30",1.6006,1.6006,1.5801,1.5904,9800.0],["1992-10-01",1.5801,1.6109,1.5801,1.5904,17900.0],["1992-10-02",1.6006,1.6006,1.5801,1.6006,13600.0],["1992-10-05",1.5801,1.5801,1.5493,1.5596,12800.0],["1992-10-06",1.5596,1.5698,1.5391,1.5596,25700.0],["1992-10-07",1.5698,1.5801,1.5493,1.5698,130200.0],["1992-10-08",1.5596,1.6006,1.5596,1.6006,9800.0],["1992-10-09",1.6006,1.6006,1.5904,1.5904,5100.0],["1992-10-12",1.6006,1.6006,1.5801,1.5801,4600.0],["1992-10-13",1.5801,1.6006,1.5801,1.5904,7800.0],["1992-10-14",1.5801,1.5904,1.5801,1.5801,11100.0],["1992-10-15",1.5904,1.5904,1.5801,1.5904,2300.0],["1992-10-16",1.5904,1.5904,1.5801,1.5904,13000.0],["1992-10-19",1.5801,1.6006,1.5801,1.6006,2800.0],["1992-10-20",1.6006,1.6006,1.5904,1.6006,17000.0],["1992-10-21",1.6006,1.6417,1.6006,1.6417,12000.0],["1992-10-22",1.6519,1.6622,1.6211,1.6211,7600.0],["1992-10-23",1.6314,1.6314,1.6109,1.6211,7700.0],["1992-10-26",1.6314,1.6314,1.6211,1.6211,4000.0],["1992-10-27",1.622,1.6532,1.622,1.6532,13900.0],["1992-10-28",1.6532,1.6532,1.6012,1.622,53900.0],["1992-10-29",1.6116,1.622,1.6012,1.622,33900.0],["1992-10-30",1.622,1.622,1.6012,1.6116,4800.0],["1992-11-02",1.6116,1.622,1.5908,1.6012,28000.0],["1992-11-03",1.6116,1.6116,1.5908,1.5908,95200.0],["1992-11-04",1.6012,1.622,1.5908,1.622,10500.0],["1992-11-05",1.6012,1.622,1.6012,1.622,14400.0],["1992-11-06",1.622,1.622,1.6012,1.6012,6400.0],["1992-11-09",1.6012,1.6116,1.6012,1.6116,3900.0],["1992-11-10",1.622,1.6324,1.622,1.6324,15100.0],["1992-11-11",1.6428,1.6844,1.6428,1.6636,15600.0],["1992-11-12",1.6844,1.6844,1.6636,1.6636,8700.0],["1992-11-13",1.6636,1.6844,1.6636,1.6636,27000.0],["1992-11-16",1.6844,1.6948,1.674,1.6844,9500.0],["1992-11-17",1.6948,1.7467,1.6844,1.7052,49400.0],["1992-11-18",1.7052,1.726,1.7052,1.7156,14700.0],["1992-11-19",1.726,1.7364,1.7156,1.7364,19000.0],["1992-11-20",1.726,1.7364,1.7156,1.726,5700.0],["1992-11-23",1.7364,1.7364,1.6948,1.6948,8400.0],["1992-11-24",1.7052,1.726,1.7052,1.726,7000.0],["1992-11-25",1.7156,1.7156,1.7052,1.7156,9300.0],["1992-11-27",1.7052,1.7052,1.6948,1.7052,1800.0],["1992-11-30",1.6948,1.6948,1.6636,1.6948,15300.0],["1992-12-01",1.6948,1.7052,1.6844,1.6948,8800.0],["1992-12-02",1.7052,1.7052,1.7052,1.7052,3700.0],["1992-12-03",1.7052,1.7156,1.6844,1.7156,6900.0],["1992-12-04",1.726,1.7364,1.6636,1.6844,33000.0],["1992-12-07",1.6948,1.6948,1.6844,1.6844,9800.0],["1992-12-08",1.6948,1.6948,1.6844,1.6844,18500.0],["1992-12-09",1.6948,1.6948,1.674,1.674,5100.0],["1992-12-10",1.674,1.674,1.6532,1.674,4500.0],["1992-12-11",1.6532,1.674,1.6532,1.674,1300.0],["1992-12-14",1.674,1.6844,1.6636,1.674,10200.0],["1992-12-15",1.674,1.674,1.6636,1.674,4000.0],["1992-12-16",1.6636,1.674,1.6636,1.674,3100.0],["1992-12-17",1.6844,1.6844,1.6636,1.6636,64600.0],["1992-12-18",1.6636,1.7052,1.6636,1.7052,22700.0],["1992-12-21",1.7052,1.7052,1.6532,1.6532,9600.0],["1992-12-22",1.6636,1.6636,1.6428,1.6636,23700.0],["1992-12-23",1.6636,1.6636,1.6428,1.6428,9600.0],["1992-12-24",1.6532,1.6532,1.6428,1.6532,1900.0],["1992-12-28",1.6636,1.6636,1.6636,1.6636,5900.0],["1992-12-29",1.6636,1.6948,1.6636,1.6844,36800.0],["1992-12-30",1.6636,1.6948,1.6636,1.6948,15300.0],["1992-12-31",1.6948,1.7364,1.6948,1.7364,11500.0],["1993-01-04",1.726,1.726,1.6844,1.6844,11600.0],["1993-01-05",1.6948,1.6948,1.674,1.6844,29700.0],["1993-01-06",1.6948,1.6948,1.674,1.674,10500.0],["1993-01-07",1.6844,1.7156,1.6844,1.7156,8300.0],["1993-01-08",1.7156,1.726,1.7156,1.726,7900.0],["1993-01-11",1.726,1.7675,1.726,1.7571,22000.0],["1993-01-12",1.7675,1.7883,1.7675,1.7779,37200.0],["1993-01-13",1.7987,1.7987,1.7675,1.7883,37600.0],["1993-01-14",1.7883,1.7883,1.7571,1.7779,10000.0],["1993-01-15",1.7779,1.7883,1.7675,1.7675,36200.0],["1993-01-18",1.7779,1.7779,1.7571,1.7779,8200.0],["1993-01-19",1.7883,1.7987,1.7779,1.7779,58100.0],["1993-01-20",1.7779,1.7987,1.7779,1.7883,16000.0],["1993-01-21",1.7987,1.8091,1.7883,1.7883,13500.0],["1993-01-22",1.7883,1.7987,1.7883,1.7987,15400.0],["1993-01-25",1.7883,1.7883,1.7571,1.7675,9800.0],["1993-01-26",1.7571,1.8091,1.7571,1.7987,11500.0],["1993-01-27",1.82,1.8307,1.7881,1.7881,5200.0],["1993-01-28",1.7881,1.7987,1.7881,1.7881,9800.0],["1993-01-29",1.7881,1.8094,1.7881,1.8094,12100.0],["1993-02-01",1.8094,1.8094,1.7881,1.8094,4400.0],["1993-02-02",1.8094,1.8307,1.8094,1.8307,11600.0],["1993-02-03",1.82,1.8413,1.8094,1.82,10100.0],["1993-02-04",1.8094,1.82,1.7987,1.82,9200.0],["1993-02-05",1.8094,1.82,1.7987,1.8094,2600.0],["1993-02-08",1.8094,1.8094,1.7987,1.8094,10500.0],["1993-02-09",1.82,1.82,1.8094,1.82,3400.0],["1993-02-10",1.82,1.82,1.7987,1.8094,13900.0],["1993-02-11",1.82,1.82,1.7987,1.8094,13100.0],["1993-02-12",1.8094,1.8626,1.8094,1.8307,21000.0],["1993-02-16",1.82,1.8413,1.7881,1.7987,14500.0],["1993-02-17",1.8094,1.8094,1.7562,1.7881,8500.0],["1993-02-18",1.7774,1.8307,1.7774,1.7774,15300.0],["1993-02-19",1.7562,1.7881,1.7349,1.7774,11700.0],["1993-02-22",1.7774,1.7774,1.6817,1.7136,16300.0],["1993-02-23",1.6817,1.7029,1.6817,1.6923,25600.0],["1993-02-24",1.7029,1.7029,1.6817,1.6923,7200.0],["1993-02-25",1.7029,1.7136,1.7029,1.7029,24100.0],["1993-02-26",1.7242,1.7349,1.7136,1.7349,4800.0],["1993-03-01",1.7455,1.7668,1.7455,1.7668,3200.0],["1993-03-02",1.7881,1.7987,1.7562,1.7562,8300.0],["1993-03-03",1.7774,1.82,1.7668,1.82,6300.0],["1993-03-04",1.82,1.82,1.7987,1.7987,26400.0],["1993-03-05",1.7881,1.82,1.7881,1.7987,26000.0],["1993-03-08",1.8094,1.8307,1.8094,1.82,30500.0],["1993-03-09",1.8307,1.8839,1.8307,1.8626,59200.0],["1993-03-10",1.852,1.8839,1.852,1.8839,67600.0],["1993-03-11",1.8839,1.8839,1.8732,1.8732,40500.0],["1993-03-12",1.8839,1.8839,1.8626,1.8732,28000.0],["1993-03-15",1.8732,1.8839,1.8626,1.8626,26500.0],["1993-03-16",1.8094,1.852,1.8094,1.852,11800.0],["1993-03-17",1.852,1.852,1.8413,1.8413,2300.0],["1993-03-18",1.8413,1.852,1.8413,1.852,7800.0],["1993-03-19",1.852,1.852,1.8094,1.8094,4300.0],["1993-03-22",1.8094,1.82,1.7668,1.82,9100.0],["1993-03-23",1.82,1.82,1.7774,1.7987,10900.0],["1993-03-24",1.7881,1.7987,1.7881,1.7881,11400.0],["1993-03-25",1.7881,1.7881,1.7774,1.7774,7400.0],["1993-03-26",1.7881,1.7987,1.7562,1.7774,14500.0],["1993-03-29",1.7668,1.7774,1.7668,1.7774,11100.0],["1993-03-30",1.7774,1.7774,1.7455,1.7668,7600.0],["1993-03-31",1.7774,1.852,1.7774,1.8307,51400.0],["1993-04-01",1.8094,1.82,1.8094,1.8094,4900.0],["1993-04-02",1.8094,1.8094,1.7668,1.7668,5000.0],["1993-04-05",1.7668,1.7668,1.7455,1.7562,16600.0],["1993-04-06",1.7562,1.7668,1.7455,1.7562,8300.0],["1993-04-07",1.7562,1.7668,1.7562,1.7668,18100.0],["1993-04-08",1.7774,1.7881,1.7774,1.7774,14600.0],["1993-04-12",1.7987,1.852,1.7987,1.852,15700.0],["1993-04-13",1.8413,1.8732,1.82,1.8732,30300.0],["1993-04-14",1.8732,1.9158,1.8732,1.8945,21000.0],["1993-04-15",1.9158,1.9265,1.8626,1.8732,10400.0],["1993-04-16",1.8839,1.8945,1.8839,1.8839,2600.0],["1993-04-19",1.8945,1.9052,1.8732,1.8945,5800.0],["1993-04-20",1.9158,1.9158,1.8732,1.8945,26400.0],["1993-04-21",1.8945,1.9158,1.8945,1.9158,17500.0],["1993-04-22",1.9052,1.9158,1.8945,1.9158,14600.0],["1993-04-23",1.9052,1.9052,1.8732,1.8732,11800.0],["1993-04-26",1.8945,1.9265,1.8945,1.9158,20300.0],["1993-04-27",1.9267,1.9267,1.8723,1.8723,17800.0],["1993-04-28",1.8723,1.8832,1.8505,1.8723,21000.0],["1993-04-29",1.8832,1.894,1.8505,1.8505,9700.0],["1993-04-30",1.8723,1.894,1.8723,1.894,5600.0],["1993-05-03",1.894,1.9158,1.8832,1.9158,3900.0],["1993-05-04",1.9376,1.9485,1.9158,1.9158,34700.0],["1993-05-05",1.9267,1.9376,1.9158,1.9267,5400.0],["1993-05-06",1.9267,1.9267,1.9158,1.9158,5900.0],["1993-05-07",1.9267,1.9267,1.9158,1.9158,2000.0],["1993-05-10",1.9158,1.9158,1.8832,1.8832,8900.0],["1993-05-11",1.894,1.894,1.8723,1.8832,13000.0],["1993-05-12",1.894,1.894,1.8832,1.8832,54500.0],["1993-05-13",1.8832,1.8832,1.8723,1.8832,3200.0],["1993-05-14",1.8832,1.8832,1.8723,1.8832,8800.0],["1993-05-17",1.8723,1.8832,1.8614,1.8614,11100.0],["1993-05-18",1.8614,1.8723,1.8614,1.8614,15400.0],["1993-05-19",1.8614,1.8614,1.8505,1.8614,7500.0],["1993-05-20",1.8505,1.8614,1.8396,1.8505,4600.0],["1993-05-21",1.8396,1.8505,1.8396,1.8396,6500.0],["1993-05-24",1.8396,1.8723,1.8396,1.8505,7000.0],["1993-05-25",1.8396,1.8614,1.8396,1.8614,5500.0],["1993-05-26",1.8505,1.8505,1.8396,1.8396,8000.0],["1993-05-27",1.8614,1.8614,1.8505,1.8505,8600.0],["1993-05-28",1.8505,1.8614,1.8505,1.8614,2000.0],["1993-06-01",1.8505,1.8505,1.8287,1.8505,13200.0],["1993-06-02",1.8505,1.8505,1.8396,1.8505,3000.0],["1993-06-03",1.8505,1.8505,1.8178,1.8178,68500.0],["1993-06-04",1.8178,1.8178,1.807,1.8178,14100.0],["1993-06-07",1.8287,1.8505,1.8287,1.8505,4700.0],["1993-06-08",1.8505,1.8505,1.8178,1.8178,15900.0],["1993-06-09",1.8287,1.8287,1.8287,1.8287,3800.0],["1993-06-10",1.8287,1.8287,1.8178,1.8178,3900.0],["1993-06-11",1.8287,1.8287,1.8178,1.8178,9900.0],["1993-06-14",1.8178,1.8287,1.8178,1.8178,6900.0],["1993-06-15",1.8178,1.8287,1.8178,1.8287,3800.0],["1993-06-16",1.8287,1.8396,1.8287,1.8287,6400.0],["1993-06-17",1.8287,1.8287,1.8178,1.8287,2500.0],["1993-06-18",1.8287,1.8287,1.8178,1.8287,14400.0],["1993-06-21",1.8178,1.8287,1.8178,1.8287,7600.0],["1993-06-22",1.8178,1.8287,1.8178,1.8178,7200.0],["1993-06-23",1.807,1.8178,1.807,1.8178,4600.0],["1993-06-24",1.8178,1.8178,1.807,1.8178,7900.0],["1993-06-25",1.807,1.807,1.7852,1.807,3500.0],["1993-06-28",1.807,1.8178,1.807,1.8178,9600.0],["1993-06-29",1.8178,1.8178,1.807,1.8178,2900.0],["1993-06-30",1.8287,1.8287,1.8178,1.8178,16100.0],["1993-07-01",1.8287,1.894,1.807,1.894,67400.0],["1993-07-02",1.894,1.9049,1.8832,1.8832,30300.0],["1993-07-06",1.9049,1.9049,1.8723,1.8723,19300.0],["1993-07-07",1.8832,1.9049,1.8723,1.9049,38800.0],["1993-07-08",1.9049,1.9158,1.9049,1.9158,15700.0],["1993-07-09",1.9158,1.9158,1.9049,1.9158,9600.0],["1993-07-12",1.9158,1.9158,1.894,1.9049,5700.0],["1993-07-13",1.9049,1.9049,1.8723,1.8832,48400.0],["1993-07-14",1.894,1.9049,1.8723,1.894,28800.0],["1993-07-15",1.894,1.894,1.8614,1.8723,19400.0],["1993-07-16",1.8723,1.8832,1.8614,1.8723,15600.0],["1993-07-19",1.8832,1.8832,1.8614,1.8832,18500.0],["1993-07-20",1.8832,1.9049,1.8832,1.9049,3800.0],["1993-07-21",1.9049,1.9049,1.8832,1.894,4300.0],["1993-07-22",1.894,1.894,1.8723,1.8723,6600.0],["1993-07-23",1.8832,1.9049,1.8505,1.8614,14100.0],["1993-07-26",1.8396,1.894,1.8396,1.894,23300.0],["1993-07-27",1.9052,1.9163,1.9052,1.9163,12200.0],["1993-07-28",1.9163,1.9275,1.9163,1.9163,9800.0],["1993-07-29",1.9275,1.9275,1.8829,1.9163,19300.0],["1993-07-30",1.9275,1.9275,1.9163,1.9275,4100.0],["1993-08-02",1.9163,1.9275,1.9163,1.9163,20300.0],["1993-08-03",1.9163,1.9163,1.9163,1.9163,21200.0],["1993-08-04",1.9052,1.9163,1.894,1.894,33000.0],["1993-08-05",1.9052,1.9163,1.894,1.9052,21100.0],["1993-08-06",1.9163,1.9275,1.9052,1.9163,24100.0],["1993-08-09",1.9163,1.9163,1.9052,1.9052,61900.0],["1993-08-10",1.9163,1.9163,1.9052,1.9052,44500.0],["1993-08-11",1.894,1.9163,1.894,1.9163,31200.0],["1993-08-12",1.9052,1.9163,1.8829,1.8829,21800.0],["1993-08-13",1.8829,1.9275,1.8829,1.9275,34900.0],["1993-08-16",1.9163,1.9163,1.9052,1.9052,37900.0],["1993-08-17",1.9052,1.9163,1.9052,1.9163,8600.0],["1993-08-18",1.9275,1.9609,1.9275,1.9609,32500.0],["1993-08-19",1.9497,1.9943,1.9497,1.9943,12800.0],["1993-08-20",1.9943,2.05,1.9943,2.0277,14900.0],["1993-08-23",2.05,2.0946,2.0277,2.0834,23300.0],["1993-08-24",2.0834,2.0946,2.0277,2.0389,18400.0],["1993-08-25",2.05,2.0612,2.0277,2.05,9900.0],["1993-08-26",2.05,2.0612,2.0389,2.05,11100.0],["1993-08-27",2.0277,2.0612,2.0277,2.0612,8400.0],["1993-08-30",2.0612,2.0946,2.0277,2.0277,44000.0],["1993-08-31",2.05,2.0946,2.0277,2.0946,12700.0],["1993-09-01",2.0834,2.1169,2.0723,2.1169,13600.0],["1993-09-02",2.128,2.128,2.1169,2.128,16800.0],["1993-09-03",2.1392,2.1837,2.128,2.1614,20800.0],["1993-09-07",2.1837,2.206,2.1726,2.1726,30700.0],["1993-09-08",2.1949,2.1949,2.128,2.128,22800.0],["1993-09-09",2.1169,2.1392,2.1169,2.1392,10300.0],["1993-09-10",2.1392,2.1392,2.128,2.1392,4500.0],["1993-09-13",2.1169,2.1392,2.1169,2.128,7000.0],["1993-09-14",2.0834,2.1169,2.0834,2.1057,16000.0],["1993-09-15",2.1057,2.1503,2.0946,2.1392,8600.0],["1993-09-16",2.1503,2.1503,2.1057,2.1169,10100.0],["1993-09-17",2.128,2.1392,2.1057,2.1057,17700.0],["1993-09-20",2.1057,2.1169,2.1057,2.1169,3600.0],["1993-09-21",2.1057,2.1057,2.0723,2.0834,23400.0],["1993-09-22",2.0612,2.0612,2.0277,2.05,18700.0],["1993-09-23",2.0277,2.05,2.0277,2.05,12700.0],["1993-09-24",2.0612,2.0612,2.0389,2.05,8500.0],["1993-09-27",2.0277,2.05,2.0277,2.05,19800.0],["1993-09-28",2.05,2.1057,2.05,2.0946,57800.0],["1993-09-29",2.1169,2.128,2.1169,2.128,3200.0],["1993-09-30",2.128,2.206,2.128,2.206,28200.0],["1993-10-01",2.206,2.206,2.1614,2.1726,7600.0],["1993-10-04",2.1837,2.1837,2.1614,2.1837,12300.0],["1993-10-05",2.1837,2.1837,2.1726,2.1837,3800.0],["1993-10-06",2.1837,2.1949,2.1837,2.1837,9100.0],["1993-10-07",2.1837,2.206,2.1726,2.1837,8400.0],["1993-10-08",2.1949,2.2171,2.1726,2.1837,12000.0],["1993-10-11",2.1949,2.1949,2.1614,2.1949,13300.0],["1993-10-12",2.206,2.2171,2.1949,2.2171,8600.0],["1993-10-13",2.1837,2.1949,2.1726,2.1949,12400.0],["1993-10-14",2.206,2.2171,2.1949,2.206,4200.0],["1993-10-15",2.1949,2.2171,2.1949,2.1949,11300.0],["1993-10-18",2.1949,2.2171,2.1949,2.2171,7700.0],["1993-10-19",2.206,2.2283,2.206,2.2283,16700.0],["1993-10-20",2.2394,2.2394,2.2171,2.2283,6400.0],["1993-10-21",2.2283,2.2506,2.2171,2.2506,5900.0],["1993-10-22",2.2506,2.2506,2.206,2.2171,12800.0],["1993-10-25",2.2283,2.2283,2.2171,2.2283,27200.0],["1993-10-26",2.2283,2.2506,2.2283,2.2506,38700.0],["1993-10-27",2.2542,2.2656,2.2201,2.2314,9900.0],["1993-10-28",2.2314,2.277,2.2314,2.277,15900.0],["1993-10-29",2.277,2.2884,2.2656,2.277,11800.0],["1993-11-01",2.2884,2.2884,2.2656,2.277,10000.0],["1993-11-02",2.277,2.2884,2.2542,2.2656,6500.0],["1993-11-03",2.2542,2.2998,2.2542,2.2542,44900.0],["1993-11-04",2.2542,2.2656,2.2314,2.2428,12100.0],["1993-11-05",2.2201,2.2314,2.1973,2.2314,12400.0],["1993-11-08",2.2201,2.2314,2.1973,2.1973,5800.0],["1993-11-09",2.2201,2.2428,2.1973,2.2314,7400.0],["1993-11-10",2.2087,2.2201,2.1973,2.2201,6100.0],["1993-11-11",2.2201,2.2314,2.2087,2.2314,8800.0],["1993-11-12",2.2428,2.2656,2.2201,2.2201,5000.0],["1993-11-15",2.2314,2.2542,2.2201,2.2201,5100.0],["1993-11-16",2.2314,2.2656,2.2314,2.2656,7900.0],["1993-11-17",2.2542,2.3225,2.2542,2.277,46500.0],["1993-11-18",2.277,2.2884,2.2656,2.277,10900.0],["1993-11-19",2.277,2.277,2.2542,2.277,6200.0],["1993-11-22",2.277,2.277,2.2428,2.2428,18300.0],["1993-11-23",2.2542,2.2656,2.2542,2.2542,36900.0],["1993-11-24",2.2542,2.2656,2.2201,2.2201,39200.0],["1993-11-26",2.2314,2.2314,2.2314,2.2314,700.0],["1993-11-29",2.2314,2.2314,2.2201,2.2314,3600.0],["1993-11-30",2.2201,2.2314,2.2201,2.2314,16900.0],["1993-12-01",2.2201,2.2314,2.2201,2.2314,18300.0],["1993-12-02",2.2314,2.2428,2.2314,2.2314,14500.0],["1993-12-03",2.2314,2.2428,2.2314,2.2314,13900.0],["1993-12-06",2.2314,2.2542,2.2314,2.2314,49200.0],["1993-12-07",2.2542,2.2542,2.2314,2.2428,27300.0],["1993-12-08",2.2428,2.2656,2.2314,2.2314,10200.0],["1993-12-09",2.2314,2.2542,2.2314,2.2314,5400.0],["1993-12-10",2.2314,2.277,2.2314,2.2542,8900.0],["1993-12-13",2.2656,2.277,2.2542,2.2656,3400.0],["1993-12-14",2.277,2.277,2.2542,2.2542,1900.0],["1993-12-15",2.2656,2.277,2.2542,2.2656,4700.0],["1993-12-16",2.2656,2.2656,2.2428,2.2428,6200.0],["1993-12-17",2.2656,2.277,2.2542,2.2656,7800.0],["1993-12-20",2.2542,2.2656,2.2542,2.2656,600.0],["1993-12-21",2.2428,2.2542,2.2428,2.2428,32700.0],["1993-12-22",2.2428,2.2542,2.2314,2.2314,10300.0],["1993-12-23",2.2542,2.2656,2.2314,2.2314,6700.0],["1993-12-27",2.2201,2.2542,2.2087,2.2314,6000.0],["1993-12-28",2.2314,2.2314,2.2201,2.2201,3600.0],["1993-12-29",2.2428,2.2542,2.2428,2.2542,6800.0],["1993-12-30",2.2542,2.277,2.2542,2.2656,11000.0],["1993-12-31",2.2542,2.2998,2.2542,2.2998,9200.0],["1994-01-03",2.277,2.3111,2.2542,2.2884,9900.0],["1994-01-04",2.2884,2.3111,2.277,2.277,8600.0],["1994-01-05",2.277,2.2998,2.2542,2.2998,11700.0],["1994-01-06",2.3225,2.3225,2.2428,2.277,26300.0],["1994-01-07",2.277,2.277,2.2542,2.2542,2500.0],["1994-01-10",2.2656,2.277,2.2656,2.277,2100.0],["1994-01-11",2.2998,2.2998,2.277,2.277,4400.0],["1994-01-12",2.2884,2.2884,2.2656,2.277,6300.0],["1994-01-13",2.2884,2.2884,2.2656,2.2656,6600.0],["1994-01-14",2.277,2.2884,2.2656,2.2884,4800.0],["1994-01-17",2.2998,2.3339,2.277,2.3111,15000.0],["1994-01-18",2.3339,2.3681,2.3225,2.3453,5900.0],["1994-01-19",2.3453,2.3681,2.3453,2.3681,9400.0],["1994-01-20",2.3681,2.4136,2.3453,2.3681,13200.0],["1994-01-21",2.3567,2.3794,2.3453,2.3453,2900.0],["1994-01-24",2.3453,2.3567,2.3339,2.3567,2700.0],["1994-01-25",2.3567,2.3681,2.3567,2.3681,4300.0],["1994-01-26",2.3908,2.4136,2.3567,2.4136,8900.0],["1994-01-27",2.3941,2.3941,2.3592,2.3708,3300.0],["1994-01-28",2.3708,2.3708,2.336,2.3476,8400.0],["1994-01-31",2.3476,2.3708,2.3243,2.3592,5700.0],["1994-02-01",2.336,2.3708,2.336,2.3708,12500.0],["1994-02-02",2.3708,2.4057,2.3708,2.4057,10800.0],["1994-02-03",2.3941,2.4173,2.3941,2.4173,4700.0],["1994-02-04",2.4289,2.4289,2.3825,2.3825,11200.0],["1994-02-07",2.3592,2.4406,2.3592,2.4289,27300.0],["1994-02-08",2.4057,2.4057,2.3708,2.3941,8000.0],["1994-02-09",2.4057,2.4057,2.3708,2.3708,22500.0],["1994-02-10",2.3592,2.3708,2.3592,2.3708,2000.0],["1994-02-11",2.3476,2.3592,2.3476,2.3592,11900.0],["1994-02-14",2.3592,2.3708,2.3476,2.3708,27000.0],["1994-02-15",2.3708,2.4289,2.3708,2.4173,11400.0],["1994-02-16",2.4289,2.4289,2.3941,2.4289,3900.0],["1994-02-17",2.4173,2.4173,2.3941,2.4173,3600.0],["1994-02-18",2.4173,2.4173,2.3825,2.3825,2800.0],["1994-02-22",2.3941,2.3941,2.3941,2.3941,700.0],["1994-02-23",2.3941,2.4289,2.3708,2.3708,12700.0],["1994-02-24",2.3708,2.4057,2.3708,2.3708,9800.0],["1994-02-25",2.3941,2.3941,2.3825,2.3941,3500.0],["1994-02-28",2.3708,2.3825,2.3708,2.3825,3400.0],["1994-03-01",2.3941,2.4057,2.3825,2.3825,6400.0],["1994-03-02",2.3825,2.3825,2.3243,2.3825,6800.0],["1994-03-03",2.3708,2.3941,2.3708,2.3708,7600.0],["1994-03-04",2.3825,2.3941,2.3825,2.3825,6300.0],["1994-03-07",2.3941,2.3941,2.3825,2.3941,6900.0],["1994-03-08",2.3825,2.3825,2.2895,2.2895,11400.0],["1994-03-09",2.2895,2.3011,2.2895,2.3011,5700.0],["1994-03-10",2.3011,2.3011,2.2662,2.2895,9100.0],["1994-03-11",2.2662,2.2662,2.243,2.2546,5700.0],["1994-03-14",2.2546,2.3011,2.2546,2.3011,16900.0],["1994-03-15",2.2779,2.2895,2.2662,2.2779,2700.0],["1994-03-16",2.2662,2.2779,2.2662,2.2779,5300.0],["1994-03-17",2.2779,2.3011,2.2779,2.3011,12600.0],["1994-03-18",2.3011,2.3476,2.2895,2.3476,4200.0],["1994-03-21",2.336,2.3476,2.336,2.3476,8600.0],["1994-03-22",2.3476,2.3708,2.336,2.3476,18300.0],["1994-03-23",2.336,2.336,2.2895,2.2895,9100.0],["1994-03-24",2.3011,2.3011,2.2779,2.2779,19100.0],["1994-03-25",2.2314,2.2314,2.2081,2.2197,1039500.0],["1994-03-28",2.2081,2.2198,2.1849,2.1965,87500.0],["1994-03-29",2.1965,2.2081,2.1616,2.1616,47400.0],["1994-03-30",2.1268,2.1965,2.0919,2.1733,83100.0],["1994-03-31",2.1733,2.1733,2.0803,2.1616,53900.0],["1994-04-04",2.1384,2.1616,2.1152,2.1384,28500.0],["1994-04-05",2.15,2.1965,2.15,2.1733,32100.0],["1994-04-06",2.1965,2.2081,2.1849,2.1965,19200.0],["1994-04-07",2.2081,2.2081,2.1616,2.1965,10600.0],["1994-04-08",2.1849,2.1849,2.1733,2.1849,7600.0],["1994-04-11",2.1965,2.2197,2.1733,2.2197,24500.0],["1994-04-12",2.1965,2.2197,2.1965,2.2081,11300.0],["1994-04-13",2.2081,2.2081,2.1849,2.1849,16000.0],["1994-04-14",2.1965,2.2081,2.1849,2.1965,13200.0],["1994-04-15",2.1849,2.1965,2.1733,2.1849,5600.0],["1994-04-18",2.1849,2.2314,2.1616,2.1965,28500.0],["1994-04-19",2.1965,2.1965,2.1384,2.15,14300.0],["1994-04-20",2.1733,2.1849,2.15,2.15,15500.0],["1994-04-21",2.1616,2.2081,2.1616,2.1849,20700.0],["1994-04-22",2.1965,2.1965,2.1616,2.1616,19900.0],["1994-04-25",2.1733,2.2081,2.1733,2.2081,40300.0],["1994-04-26",2.2238,2.2238,2.2119,2.2238,5100.0],["1994-04-28",2.2238,2.2238,2.1881,2.2,14700.0],["1994-04-29",2.2119,2.2119,2.1881,2.2119,7800.0],["1994-05-02",2.2119,2.2238,2.2,2.2119,15200.0],["1994-05-03",2.2238,2.2357,2.2,2.2119,15600.0],["1994-05-04",2.2119,2.2238,2.2,2.2238,18400.0],["1994-05-05",2.2238,2.2357,2.2238,2.2238,13900.0],["1994-05-06",2.2119,2.2238,2.2,2.2119,4000.0],["1994-05-09",2.2119,2.2119,2.1881,2.2,5200.0],["1994-05-10",2.1881,2.2476,2.1881,2.2,26100.0],["1994-05-11",2.1881,2.2119,2.1881,2.2,12200.0],["1994-05-12",2.2119,2.2357,2.2119,2.2119,22500.0],["1994-05-13",2.2238,2.2238,2.2119,2.2238,5000.0],["1994-05-16",2.2238,2.2357,2.2238,2.2238,8500.0],["1994-05-17",2.2357,2.2357,2.2,2.2119,23600.0],["1994-05-18",2.2238,2.2238,2.2119,2.2238,15300.0],["1994-05-19",2.2238,2.2357,2.2,2.2357,15400.0],["1994-05-20",2.2357,2.2476,2.2238,2.2238,13400.0],["1994-05-23",2.2357,2.2357,2.2119,2.2238,6100.0],["1994-05-24",2.2357,2.2476,2.2357,2.2476,10900.0],["1994-05-25",2.2357,2.2476,2.2238,2.2357,5400.0],["1994-05-26",2.2119,2.2595,2.2119,2.2595,22500.0],["1994-05-27",2.2476,2.2714,2.2357,2.2476,9500.0],["1994-05-31",2.2714,2.3071,2.2357,2.3071,28400.0],["1994-06-01",2.319,2.3427,2.3071,2.319,20500.0],["1994-06-02",2.3309,2.3309,2.2952,2.319,6900.0],["1994-06-03",2.319,2.3427,2.2238,2.319,37800.0],["1994-06-06",2.3309,2.3546,2.3071,2.3546,28700.0],["1994-06-07",2.3665,2.3665,2.3427,2.3665,13000.0],["1994-06-08",2.3784,2.3903,2.3071,2.3903,25900.0],["1994-06-09",2.3903,2.426,2.3784,2.3903,30300.0],["1994-06-10",2.3903,2.3903,2.3665,2.3903,6400.0],["1994-06-13",2.3903,2.3903,2.3665,2.3784,18500.0],["1994-06-14",2.3665,2.4022,2.3665,2.3903,23100.0],["1994-06-15",2.3784,2.4022,2.3784,2.4022,28900.0],["1994-06-16",2.4022,2.4022,2.3784,2.3903,47600.0],["1994-06-17",2.4736,2.4736,2.4498,2.4498,79500.0],["1994-06-20",2.4498,2.4498,2.3665,2.3903,20800.0],["1994-06-21",2.3665,2.4022,2.3665,2.3784,20100.0],["1994-06-22",2.3784,2.3903,2.3784,2.3784,24900.0],["1994-06-23",2.3784,2.426,2.3784,2.426,64600.0],["1994-06-24",2.4141,2.4141,2.3784,2.3903,37200.0],["1994-06-27",2.3784,2.4022,2.3784,2.4022,6100.0],["1994-06-28",2.4022,2.4022,2.3546,2.3546,90000.0],["1994-06-29",2.3546,2.3546,2.3071,2.3309,24200.0],["1994-06-30",2.3309,2.3665,2.3309,2.3665,18900.0],["1994-07-01",2.3546,2.3665,2.3427,2.3546,12000.0],["1994-07-05",2.3665,2.3665,2.3546,2.3665,11200.0],["1994-07-06",2.3665,2.3665,2.3309,2.3665,36400.0],["1994-07-07",2.3665,2.3903,2.3546,2.3903,15200.0],["1994-07-08",2.3903,2.4022,2.3903,2.3903,7700.0],["1994-07-11",2.4141,2.4141,2.3903,2.4022,12900.0],["1994-07-12",2.3903,2.3903,2.3784,2.3903,6100.0],["1994-07-13",2.3784,2.3903,2.3665,2.3665,6600.0],["1994-07-14",2.3546,2.3784,2.3427,2.3665,13500.0],["1994-07-15",2.3784,2.4022,2.3665,2.4022,7500.0],["1994-07-18",2.426,2.426,2.3784,2.3903,6700.0],["1994-07-19",2.4022,2.4022,2.3903,2.4022,9100.0],["1994-07-20",2.426,2.426,2.3903,2.4141,19400.0],["1994-07-21",2.4022,2.4141,2.3784,2.3784,5400.0],["1994-07-22",2.4022,2.4022,2.3784,2.3903,11700.0],["1994-07-25",2.3903,2.3903,2.3784,2.3903,8200.0],["1994-07-26",2.4022,2.4022,2.3903,2.3903,8800.0],["1994-07-27",2.4185,2.4793,2.4064,2.455,48400.0],["1994-07-28",2.4671,2.4671,2.4307,2.4428,13100.0],["1994-07-29",2.4185,2.4307,2.4064,2.4307,16500.0],["1994-08-01",2.4185,2.4185,2.3942,2.4185,5800.0],["1994-08-02",2.4185,2.4428,2.4064,2.4307,20600.0],["1994-08-03",2.4428,2.4428,2.4185,2.4307,6400.0],["1994-08-04",2.455,2.455,2.4428,2.455,18600.0],["1994-08-05",2.455,2.4671,2.4307,2.4671,25000.0],["1994-08-08",2.455,2.4793,2.4428,2.4793,14400.0],["1994-08-09",2.4793,2.5036,2.4671,2.4914,11100.0],["1994-08-10",2.4793,2.4914,2.4671,2.4671,13300.0],["1994-08-11",2.4793,2.4914,2.4307,2.455,13600.0],["1994-08-12",2.4793,2.4914,2.455,2.4793,16200.0],["1994-08-15",2.4914,2.4914,2.455,2.4793,12500.0],["1994-08-16",2.4793,2.4793,2.4428,2.455,11200.0],["1994-08-17",2.4671,2.4671,2.4428,2.455,14800.0],["1994-08-18",2.4428,2.455,2.4307,2.4428,21600.0],["1994-08-19",2.4428,2.4428,2.4307,2.4307,9000.0],["1994-08-22",2.4428,2.4793,2.4428,2.455,17900.0],["1994-08-23",2.455,2.4671,2.4428,2.455,14500.0],["1994-08-24",2.455,2.455,2.4185,2.4185,15500.0],["1994-08-25",2.4185,2.4307,2.3942,2.4064,22900.0],["1994-08-26",2.4185,2.4185,2.4064,2.4185,13800.0],["1994-08-29",2.3942,2.4428,2.3942,2.4185,17100.0],["1994-08-30",2.4307,2.4307,2.4064,2.4064,19100.0],["1994-08-31",2.4307,2.4307,2.4064,2.4307,13500.0],["1994-09-01",2.4307,2.4307,2.3942,2.4307,8800.0],["1994-09-02",2.4185,2.4307,2.4185,2.4307,3900.0],["1994-09-06",2.4307,2.4307,2.3942,2.3942,40400.0],["1994-09-07",2.3942,2.4064,2.3577,2.3942,26200.0],["1994-09-08",2.3942,2.3942,2.3699,2.3942,23300.0],["1994-09-09",2.3942,2.3942,2.3699,2.3821,12100.0],["1994-09-12",2.3821,2.3821,2.3456,2.3456,14600.0],["1994-09-13",2.3577,2.3821,2.3577,2.3699,18300.0],["1994-09-14",2.3699,2.3821,2.3699,2.3699,9300.0],["1994-09-15",2.3821,2.3821,2.3577,2.3699,13100.0],["1994-09-16",2.3699,2.3821,2.3577,2.3821,9500.0],["1994-09-19",2.3821,2.3942,2.3699,2.3942,31500.0],["1994-09-20",2.3821,2.3942,2.3577,2.3699,13200.0],["1994-09-21",2.3821,2.3821,2.3577,2.3699,16600.0],["1994-09-22",2.3699,2.3821,2.3577,2.3699,36500.0],["1994-09-23",2.3699,2.3699,2.3456,2.3699,14400.0],["1994-09-26",2.3456,2.4064,2.3456,2.4064,24100.0],["1994-09-27",2.4064,2.4064,2.3821,2.3942,21300.0],["1994-09-28",2.3942,2.3942,2.3821,2.3942,15400.0],["1994-09-29",2.3821,2.4064,2.3821,2.4064,20100.0],["1994-09-30",2.4064,2.4185,2.3942,2.4185,32900.0],["1994-10-03",2.4307,2.5279,2.4064,2.4185,35200.0],["1994-10-04",2.4185,2.4793,2.4185,2.4428,36900.0],["1994-10-05",2.4428,2.4428,2.3577,2.3821,86600.0],["1994-10-06",2.3577,2.3821,2.3334,2.3577,26600.0],["1994-10-07",2.3456,2.3699,2.3213,2.3213,37500.0],["1994-10-10",2.3334,2.3577,2.3213,2.3334,18600.0],["1994-10-11",2.3334,2.3699,2.3334,2.3699,27400.0],["1994-10-12",2.3456,2.3821,2.3456,2.3821,17100.0],["1994-10-13",2.3821,2.3821,2.3577,2.3577,25100.0],["1994-10-14",2.3577,2.3699,2.3334,2.3334,20300.0],["1994-10-17",2.3334,2.4064,2.3334,2.4064,14400.0],["1994-10-18",2.3821,2.4185,2.3821,2.3942,17800.0],["1994-10-19",2.3821,2.4185,2.3821,2.4064,24000.0],["1994-10-20",2.4185,2.4185,2.4064,2.4064,27200.0],["1994-10-21",2.3942,2.4064,2.3821,2.3942,28800.0],["1994-10-24",2.4064,2.4185,2.382,2.4185,70700.0],["1994-10-25",2.4307,2.4307,2.4064,2.4185,37700.0],["1994-10-26",2.4185,2.4307,2.4064,2.4185,26100.0],["1994-10-27",2.4389,2.4514,2.4265,2.4265,26700.0],["1994-10-28",2.4265,2.4265,2.4016,2.414,20200.0],["1994-10-31",2.3891,2.414,2.3891,2.414,23100.0],["1994-11-01",2.4016,2.414,2.4016,2.414,17500.0],["1994-11-02",2.414,2.414,2.3891,2.3891,1052000.0],["1994-11-03",2.4016,2.414,2.3767,2.3891,12300.0],["1994-11-04",2.3891,2.3891,2.3643,2.3643,18100.0],["1994-11-07",2.3643,2.3643,2.3394,2.3518,23000.0],["1994-11-08",2.3269,2.3643,2.3269,2.3394,49100.0],["1994-11-09",2.3394,2.4016,2.3269,2.4016,27300.0],["1994-11-10",2.4016,2.4265,2.3891,2.4016,23800.0],["1994-11-11",2.3891,2.4016,2.3394,2.3518,69500.0],["1994-11-14",2.3269,2.3518,2.2896,2.302,31800.0],["1994-11-15",2.302,2.3145,2.2896,2.3145,29500.0],["1994-11-16",2.3145,2.3767,2.302,2.3643,16300.0],["1994-11-17",2.3767,2.3767,2.3269,2.3394,36600.0],["1994-11-18",2.3269,2.3394,2.3145,2.3145,13000.0],["1994-11-21",2.3145,2.3145,2.2896,2.2896,16700.0],["1994-11-22",2.302,2.3145,2.2772,2.2896,15100.0],["1994-11-23",2.2896,2.3518,2.2896,2.3518,40200.0],["1994-11-25",2.3518,2.3518,2.3394,2.3394,28800.0],["1994-11-28",2.3394,2.3518,2.302,2.3394,23900.0],["1994-11-29",2.3394,2.3643,2.3269,2.3518,41000.0],["1994-11-30",2.3643,2.4016,2.3518,2.4016,38700.0],["1994-12-01",2.4016,2.414,2.3767,2.3767,65300.0],["1994-12-02",2.3891,2.4016,2.3643,2.4016,25500.0],["1994-12-05",2.3767,2.3891,2.3643,2.3767,8800.0],["1994-12-06",2.3643,2.4016,2.3643,2.3891,14100.0],["1994-12-07",2.3891,2.4016,2.3518,2.3518,18000.0],["1994-12-08",2.3518,2.3643,2.3518,2.3643,27300.0],["1994-12-09",2.3518,2.3891,2.3518,2.3891,23800.0],["1994-12-12",2.3891,2.4016,2.3767,2.3767,46500.0],["1994-12-13",2.3767,2.3891,2.3643,2.3891,54300.0],["1994-12-14",2.3891,2.4016,2.3767,2.4016,72000.0],["1994-12-15",2.3891,2.414,2.3891,2.4016,54400.0],["1994-12-16",2.4016,2.4016,2.3767,2.3891,35100.0],["1994-12-19",2.4016,2.4016,2.3767,2.3891,9700.0],["1994-12-20",2.4016,2.414,2.3891,2.4016,29200.0],["1994-12-21",2.414,2.414,2.3891,2.3891,15500.0],["1994-12-22",2.4016,2.4016,2.3891,2.4016,9600.0],["1994-12-23",2.4016,2.4016,2.3767,2.3891,7100.0],["1994-12-27",2.3891,2.3891,2.3643,2.3891,12900.0],["1994-12-28",2.3767,2.4016,2.3767,2.3891,9800.0],["1994-12-29",2.4016,2.4016,2.3767,2.3767,19800.0],["1994-12-30",2.3643,2.4016,2.3518,2.4016,13900.0],["1995-01-03",2.3891,2.3891,2.3518,2.3518,15700.0],["1995-01-04",2.3518,2.3767,2.3394,2.3767,9500.0],["1995-01-05",2.3767,2.3891,2.3643,2.3891,5100.0],["1995-01-06",2.3891,2.4016,2.3767,2.3891,12600.0],["1995-01-09",2.4016,2.4016,2.3767,2.3767,8700.0],["1995-01-10",2.3891,2.3891,2.3767,2.3891,13300.0],["1995-01-11",2.4016,2.414,2.3767,2.4016,30700.0],["1995-01-12",2.3891,2.4016,2.3891,2.3891,25300.0],["1995-01-13",2.3891,2.4265,2.3891,2.414,31100.0],["1995-01-16",2.414,2.4389,2.414,2.4389,22100.0],["1995-01-17",2.4389,2.4514,2.4265,2.4265,23400.0],["1995-01-18",2.4514,2.4638,2.4265,2.4514,25500.0],["1995-01-19",2.4514,2.4514,2.4389,2.4389,20400.0],["1995-01-20",2.4514,2.4638,2.4389,2.4638,23000.0],["1995-01-23",2.4514,2.4638,2.4389,2.4638,15500.0],["1995-01-24",2.4389,2.4638,2.4389,2.4576,23100.0],["1995-01-25",2.4638,2.4887,2.4638,2.4887,37300.0],["1995-01-26",2.4887,2.4887,2.4762,2.4762,22300.0],["1995-01-27",2.5109,2.5109,2.4982,2.4982,33900.0],["1995-01-30",2.5109,2.5109,2.4854,2.4854,24900.0],["1995-01-31",2.4982,2.4982,2.4854,2.4854,20800.0],["1995-02-01",2.4982,2.4982,2.4727,2.4727,49400.0],["1995-02-02",2.4727,2.4854,2.4599,2.4854,320400.0],["1995-02-03",2.4854,2.4982,2.4854,2.4982,27900.0],["1995-02-06",2.4854,2.5109,2.4854,2.4982,117200.0],["1995-02-07",2.4982,2.4982,2.4727,2.4727,17200.0],["1995-02-08",2.4854,2.4982,2.4727,2.4982,14000.0],["1995-02-09",2.4982,2.4982,2.4854,2.4854,20400.0],["1995-02-10",2.4854,2.4854,2.4727,2.4727,27000.0],["1995-02-13",2.4727,2.4727,2.4599,2.4599,15200.0],["1995-02-14",2.4727,2.4727,2.4344,2.4472,31100.0],["1995-02-15",2.4344,2.4599,2.4344,2.4472,37500.0],["1995-02-16",2.4599,2.4599,2.4089,2.4472,107800.0],["1995-02-17",2.4344,2.4727,2.4344,2.4727,22400.0],["1995-02-21",2.4727,2.4727,2.4472,2.4599,34100.0],["1995-02-22",2.4599,2.4599,2.4344,2.4472,17600.0],["1995-02-23",2.4472,2.4472,2.4344,2.4472,28500.0],["1995-02-24",2.4472,2.4472,2.4344,2.4472,21600.0],["1995-02-27",2.4089,2.4599,2.4089,2.4472,17800.0],["1995-02-28",2.4472,2.4727,2.4217,2.4599,32300.0],["1995-03-01",2.4727,2.4727,2.4599,2.4727,12000.0],["1995-03-02",2.4599,2.4727,2.4472,2.4727,13800.0],["1995-03-03",2.4727,2.4727,2.4599,2.4599,8200.0],["1995-03-06",2.4599,2.4599,2.4344,2.4344,19200.0],["1995-03-07",2.4344,2.4472,2.3962,2.3962,23900.0],["1995-03-08",2.4089,2.4344,2.4089,2.4217,8200.0],["1995-03-09",2.4344,2.4472,2.4217,2.4472,14700.0],["1995-03-10",2.4472,2.4472,2.4344,2.4472,13400.0],["1995-03-13",2.4344,2.4472,2.4344,2.4472,12900.0],["1995-03-14",2.4217,2.4472,2.4217,2.4217,21900.0],["1995-03-15",2.4089,2.4472,2.4089,2.4472,25500.0],["1995-03-16",2.4344,2.4472,2.4217,2.4344,45300.0],["1995-03-17",2.4472,2.4472,2.4344,2.4344,27700.0],["1995-03-20",2.4344,2.4472,2.4344,2.4472,9000.0],["1995-03-21",2.4472,2.4472,2.4217,2.4472,44300.0],["1995-03-22",2.4472,2.4472,2.4344,2.4472,7500.0],["1995-03-23",2.4472,2.4472,2.4344,2.4472,16500.0],["1995-03-24",2.4344,2.4472,2.4344,2.4472,15600.0],["1995-03-27",2.4344,2.4472,2.4344,2.4344,19600.0],["1995-03-28",2.4472,2.4599,2.4217,2.4344,33400.0],["1995-03-29",2.4472,2.4472,2.4217,2.4472,23800.0],["1995-03-30",2.4344,2.4344,2.4217,2.4344,28000.0],["1995-03-31",2.4472,2.4472,2.3962,2.4217,56900.0],["1995-04-03",2.4217,2.4599,2.4217,2.4599,28900.0],["1995-04-04",2.4472,2.4727,2.4472,2.4599,19000.0],["1995-04-05",2.4599,2.4727,2.4599,2.4599,14300.0],["1995-04-06",2.4727,2.4854,2.4727,2.4854,19500.0],["1995-04-07",2.4854,2.4854,2.4599,2.4727,11200.0],["1995-04-10",2.4854,2.4982,2.4727,2.4982,16600.0],["1995-04-11",2.4854,2.4982,2.4854,2.4854,12500.0],["1995-04-12",2.4854,2.4982,2.4854,2.4854,13900.0],["1995-04-13",2.4854,2.4982,2.4727,2.4727,20400.0],["1995-04-17",2.4599,2.4727,2.4472,2.4599,37300.0],["1995-04-18",2.4472,2.4727,2.4472,2.4472,18500.0],["1995-04-19",2.4472,2.4599,2.4344,2.4344,31900.0],["1995-04-20",2.4472,2.4472,2.4344,2.4472,12600.0],["1995-04-21",2.4472,2.4599,2.4344,2.4599,22400.0],["1995-04-24",2.4472,2.4599,2.4472,2.4599,18700.0],["1995-04-25",2.4472,2.4599,2.4472,2.4599,32500.0],["1995-04-26",2.4693,2.5085,2.4693,2.4955,31300.0],["1995-04-27",2.4955,2.5085,2.4955,2.5085,20300.0],["1995-04-28",2.5085,2.5085,2.4824,2.4955,23800.0],["1995-05-01",2.4955,2.5085,2.4824,2.4955,357100.0],["1995-05-02",2.5085,2.5085,2.4955,2.4955,27900.0],["1995-05-03",2.5085,2.5216,2.4955,2.5085,44500.0],["1995-05-04",2.5216,2.5216,2.5085,2.5216,12100.0],["1995-05-05",2.5347,2.5477,2.5216,2.5347,29900.0],["1995-05-08",2.5347,2.6,2.5216,2.5869,33100.0],["1995-05-09",2.5869,2.6523,2.5869,2.6392,43200.0],["1995-05-10",2.6523,2.7176,2.6131,2.6261,44800.0],["1995-05-11",2.6131,2.6392,2.6131,2.6261,41900.0],["1995-05-12",2.6131,2.6131,2.5347,2.5347,30700.0],["1995-05-15",2.5477,2.5608,2.5085,2.5085,69100.0],["1995-05-16",2.5085,2.5216,2.4693,2.4824,46400.0],["1995-05-17",2.4824,2.5608,2.4563,2.5347,32400.0],["1995-05-18",2.5347,2.5739,2.5347,2.5608,20000.0],["1995-05-19",2.5608,2.6131,2.5608,2.5869,25800.0],["1995-05-22",2.5869,2.6,2.5739,2.6,14000.0],["1995-05-23",2.6,2.6131,2.5739,2.5869,24000.0],["1995-05-24",2.5739,2.6131,2.5477,2.5869,59900.0],["1995-05-25",2.5869,2.6523,2.5869,2.6392,19300.0],["1995-05-26",2.6261,2.6523,2.6261,2.6523,17800.0],["1995-05-30",2.6261,2.6523,2.6261,2.6261,17500.0],["1995-05-31",2.6523,2.6653,2.6261,2.6653,21100.0],["1995-06-01",2.6523,2.7176,2.6131,2.6261,63900.0],["1995-06-02",2.6523,2.7306,2.6523,2.7306,41100.0],["1995-06-05",2.7176,2.7829,2.7176,2.7698,22000.0],["1995-06-06",2.7698,2.7829,2.7568,2.7698,41200.0],["1995-06-07",2.7829,2.7829,2.6915,2.6915,61500.0],["1995-06-08",2.7176,2.7568,2.7045,2.7437,20700.0],["1995-06-09",2.7306,2.7568,2.7306,2.7437,15200.0],["1995-06-12",2.7437,2.7568,2.7306,2.7437,102300.0],["1995-06-13",2.7306,2.7437,2.7045,2.7176,66700.0],["1995-06-14",2.7045,2.7045,2.6784,2.6784,31200.0],["1995-06-15",2.6653,2.6915,2.6653,2.6653,24600.0],["1995-06-16",2.6784,2.7176,2.6653,2.7176,114000.0],["1995-06-19",2.7045,2.7306,2.7045,2.7176,24800.0],["1995-06-20",2.7045,2.7176,2.6784,2.7045,17300.0],["1995-06-21",2.7045,2.7045,2.6261,2.6392,38600.0],["1995-06-22",2.6523,2.6523,2.6131,2.6261,26600.0],["1995-06-23",2.6261,2.6392,2.6131,2.6261,12300.0],["1995-06-26",2.6392,2.6392,2.6131,2.6131,27600.0],["1995-06-27",2.6131,2.6261,2.6,2.6131,25400.0],["1995-06-28",2.6131,2.7045,2.6131,2.6261,21500.0],["1995-06-29",2.6131,2.6392,2.6131,2.6392,26500.0],["1995-06-30",2.6392,2.6523,2.6261,2.6523,20200.0],["1995-07-03",2.6392,2.6653,2.6392,2.6523,6400.0],["1995-07-05",2.6653,2.6784,2.6523,2.6653,24300.0],["1995-07-06",2.6653,2.6784,2.6523,2.6653,44900.0],["1995-07-07",2.6523,2.6915,2.6523,2.6915,21700.0],["1995-07-10",2.6784,2.7045,2.6653,2.7045,27500.0],["1995-07-11",2.7176,2.7437,2.7045,2.7306,23400.0],["1995-07-12",2.7306,2.7306,2.7176,2.7306,15900.0],["1995-07-13",2.7176,2.7306,2.7176,2.7176,29400.0],["1995-07-14",2.7045,2.7176,2.6784,2.6784,30400.0],["1995-07-17",2.6784,2.7176,2.6784,2.7045,57100.0],["1995-07-18",2.7176,2.7176,2.6915,2.7045,35000.0],["1995-07-19",2.6784,2.7176,2.6784,2.6915,56100.0],["1995-07-20",2.6784,2.6915,2.6653,2.6915,50200.0],["1995-07-21",2.7045,2.7176,2.6915,2.7176,31800.0],["1995-07-24",2.6915,2.7437,2.6784,2.7306,20800.0],["1995-07-25",2.7437,2.7437,2.6915,2.7437,19500.0],["1995-07-26",2.7306,2.7698,2.7176,2.7568,58600.0],["1995-07-27",2.7698,2.796,2.7568,2.7829,29300.0],["1995-07-28",2.7698,2.7829,2.7698,2.7829,71900.0],["1995-07-31",2.7925,2.8059,2.7658,2.7792,12500.0],["1995-08-01",2.7792,2.7792,2.7658,2.7658,18100.0],["1995-08-02",2.7658,2.7658,2.7391,2.7391,16300.0],["1995-08-03",2.7524,2.7658,2.7257,2.7391,20200.0],["1995-08-04",2.7391,2.7524,2.7391,2.7524,47200.0],["1995-08-07",2.7391,2.7658,2.7391,2.7524,7600.0],["1995-08-08",2.7658,2.7658,2.7391,2.7524,13800.0],["1995-08-09",2.7524,2.7658,2.7257,2.7257,49600.0],["1995-08-10",2.7257,2.7391,2.7257,2.7257,31500.0],["1995-08-11",2.7257,2.7391,2.6856,2.6856,12300.0],["1995-08-14",2.6856,2.699,2.6723,2.6723,25400.0],["1995-08-15",2.6856,2.699,2.6723,2.699,16300.0],["1995-08-16",2.699,2.7257,2.6856,2.7257,104300.0],["1995-08-17",2.7524,2.7524,2.7391,2.7524,25600.0],["1995-08-18",2.7524,2.7524,2.6856,2.6856,68600.0],["1995-08-21",2.699,2.699,2.6723,2.6723,23300.0],["1995-08-22",2.6856,2.7124,2.6856,2.699,34500.0],["1995-08-23",2.7257,2.7524,2.7257,2.7391,19300.0],["1995-08-24",2.7257,2.7391,2.7124,2.7257,11700.0],["1995-08-25",2.7124,2.7257,2.699,2.699,13200.0],["1995-08-28",2.699,2.7257,2.6723,2.6856,24500.0],["1995-08-29",2.7124,2.7257,2.6856,2.7124,13800.0],["1995-08-30",2.7124,2.7524,2.699,2.7391,9100.0],["1995-08-31",2.7524,2.7524,2.7257,2.7524,9900.0],["1995-09-01",2.7658,2.7658,2.7391,2.7391,13100.0],["1995-09-05",2.7524,2.7658,2.7257,2.7524,20800.0],["1995-09-06",2.7524,2.7524,2.7391,2.7524,28800.0],["1995-09-07",2.7524,2.7792,2.7524,2.7658,47500.0],["1995-09-08",2.7524,2.7925,2.7524,2.7925,16800.0],["1995-09-11",2.7925,2.8326,2.7925,2.8326,13200.0],["1995-09-12",2.8326,2.8593,2.8193,2.8593,15000.0],["1995-09-13",2.846,2.846,2.8059,2.8059,50000.0],["1995-09-14",2.7925,2.8326,2.7925,2.8193,37500.0],["1995-09-15",2.8193,2.846,2.8193,2.8326,21900.0],["1995-09-18",2.8326,2.846,2.8326,2.8326,40300.0],["1995-09-19",2.846,2.846,2.8326,2.8326,14900.0],["1995-09-20",2.8326,2.846,2.8192,2.846,28800.0],["1995-09-21",2.8593,2.8593,2.846,2.8593,27700.0],["1995-09-22",2.8593,2.8593,2.8326,2.8593,24200.0],["1995-09-25",2.8593,2.8727,2.846,2.8593,36500.0],["1995-09-26",2.846,2.8593,2.8059,2.8593,16400.0],["1995-09-27",2.8593,2.8861,2.846,2.8861,33600.0],["1995-09-28",2.8861,2.9128,2.8593,2.8861,77900.0],["1995-09-29",2.8994,2.8994,2.8593,2.8593,48800.0],["1995-10-02",2.846,2.8727,2.8192,2.8727,11200.0],["1995-10-03",2.8593,2.8861,2.8593,2.8727,6700.0],["1995-10-04",2.8593,2.8861,2.8593,2.8593,24300.0],["1995-10-05",2.846,2.8994,2.846,2.8994,25600.0],["1995-10-06",2.8861,2.8994,2.8727,2.8727,58600.0],["1995-10-09",2.8727,2.8727,2.8326,2.8593,57600.0],["1995-10-10",2.846,2.8727,2.846,2.8593,17400.0],["1995-10-11",2.846,2.8994,2.846,2.8861,19300.0],["1995-10-12",2.8727,2.9128,2.8727,2.8994,24300.0],["1995-10-13",2.8727,2.8861,2.846,2.8593,26300.0],["1995-10-16",2.8593,2.8861,2.8326,2.8727,44300.0],["1995-10-17",2.846,2.8727,2.8326,2.846,42700.0],["1995-10-18",2.846,2.8593,2.7792,2.7792,65200.0],["1995-10-19",2.7792,2.8059,2.7124,2.7925,49400.0],["1995-10-20",2.7792,2.7792,2.7524,2.7658,38700.0],["1995-10-23",2.7792,2.8193,2.7792,2.7792,34300.0],["1995-10-24",2.7925,2.8059,2.7792,2.8059,33700.0],["1995-10-25",2.8059,2.846,2.7925,2.846,28400.0],["1995-10-26",2.8193,2.8593,2.8193,2.8193,23600.0],["1995-10-27",2.8326,2.8326,2.7391,2.7792,34300.0],["1995-10-30",2.7658,2.7925,2.7524,2.7792,25800.0],["1995-10-31",2.7753,2.789,2.7343,2.7753,69200.0],["1995-11-01",2.7617,2.8164,2.7343,2.8164,8700.0],["1995-11-02",2.8164,2.8164,2.789,2.8164,20700.0],["1995-11-03",2.8027,2.9121,2.8027,2.8984,25500.0],["1995-11-06",2.8984,2.8984,2.8437,2.871,6800.0],["1995-11-07",2.8574,2.8847,2.8574,2.8847,18400.0],["1995-11-08",2.8574,2.871,2.83,2.8437,26100.0],["1995-11-09",2.8574,2.8574,2.7753,2.7753,85200.0],["1995-11-10",2.7343,2.748,2.6523,2.6796,61700.0],["1995-11-13",2.6796,2.7207,2.6386,2.6523,46000.0],["1995-11-14",2.625,2.6933,2.5703,2.6796,99000.0],["1995-11-15",2.6796,2.7207,2.666,2.6933,46300.0],["1995-11-16",2.6933,2.7207,2.666,2.7207,47200.0],["1995-11-17",2.707,2.707,2.6796,2.6933,55100.0],["1995-11-20",2.6933,2.707,2.666,2.6796,32800.0],["1995-11-21",2.6933,2.6933,2.6386,2.6386,27800.0],["1995-11-22",2.666,2.666,2.6386,2.6523,38000.0],["1995-11-24",2.6523,2.6523,2.6249,2.6249,9400.0],["1995-11-27",2.625,2.6523,2.5976,2.5976,40800.0],["1995-11-28",2.6113,2.6796,2.5976,2.666,66600.0],["1995-11-29",2.6796,2.6796,2.6523,2.666,67600.0],["1995-11-30",2.6796,2.6796,2.6386,2.6523,104400.0],["1995-12-01",2.6796,2.6933,2.666,2.6933,24100.0],["1995-12-04",2.6796,2.748,2.6523,2.748,62100.0],["1995-12-05",2.7617,2.8164,2.748,2.789,44300.0],["1995-12-06",2.789,2.8847,2.789,2.8437,29400.0],["1995-12-07",2.8437,2.871,2.8027,2.8437,30600.0],["1995-12-08",2.83,2.8847,2.83,2.871,13500.0],["1995-12-11",2.871,2.8847,2.8437,2.8574,31500.0],["1995-12-12",2.871,2.8984,2.8574,2.8847,16700.0],["1995-12-13",2.871,2.8847,2.789,2.83,59200.0],["1995-12-14",2.8574,2.871,2.83,2.83,25600.0],["1995-12-15",2.8437,2.8437,2.7617,2.7753,28800.0],["1995-12-18",2.7343,2.7617,2.707,2.7207,56400.0],["1995-12-19",2.707,2.7753,2.6796,2.7617,44600.0],["1995-12-20",2.7343,2.8574,2.6933,2.8164,96100.0],["1995-12-21",2.8164,2.8437,2.8027,2.83,33000.0],["1995-12-22",2.8437,2.8437,2.8164,2.8437,18900.0],["1995-12-26",2.8437,2.8437,2.83,2.83,11500.0],["1995-12-27",2.8437,2.8984,2.83,2.8984,17800.0],["1995-12-28",2.8847,2.8984,2.8847,2.8984,24100.0],["1995-12-29",2.8984,2.9394,2.8984,2.9121,38000.0],["1996-01-02",2.9257,2.9804,2.8847,2.9531,33500.0],["1996-01-03",2.9667,2.9804,2.9257,2.9531,43300.0],["1996-01-04",2.9667,3.0214,2.9667,2.9941,56900.0],["1996-01-05",2.9941,3.0078,2.9941,2.9941,20900.0],["1996-01-08",3.0078,3.0078,2.9804,2.9941,10500.0],["1996-01-09",2.9941,3.0898,2.9804,3.0898,40600.0],["1996-01-10",3.0624,3.0624,3.0214,3.0214,26600.0],["1996-01-11",3.0488,3.0488,3.0351,3.0351,20800.0],["1996-01-12",3.0214,3.0351,2.9394,2.9941,73000.0],["1996-01-15",2.9804,3.0078,2.9531,2.9531,72400.0],["1996-01-16",2.9531,2.9531,2.9394,2.9531,27800.0],["1996-01-17",2.9257,2.9394,2.8984,2.9121,54400.0],["1996-01-18",2.9394,3.0214,2.9394,2.9804,111800.0],["1996-01-19",2.9804,3.0488,2.9804,3.0351,63600.0],["1996-01-22",3.0488,3.0898,3.0351,3.0898,43800.0],["1996-01-23",3.0624,3.1035,3.0624,3.0761,16000.0],["1996-01-24",3.0624,3.1308,3.0351,3.0488,40300.0],["1996-01-25",3.0624,3.1035,3.0624,3.0761,40600.0],["1996-01-26",3.0898,3.1035,3.0624,3.0624,29300.0],["1996-01-29",3.0624,3.0898,3.0624,3.0898,16300.0],["1996-01-30",3.0761,3.1035,3.0761,3.1035,34000.0],["1996-01-31",3.1029,3.1728,3.1029,3.1728,59700.0],["1996-02-01",3.1588,3.2147,3.1588,3.2147,14600.0],["1996-02-02",3.2007,3.2287,3.2007,3.2287,25800.0],["1996-02-05",3.2007,3.2287,3.2007,3.2007,31200.0],["1996-02-06",3.2007,3.2147,3.1728,3.2007,22200.0],["1996-02-07",3.2147,3.2287,3.1588,3.2287,13000.0],["1996-02-08",3.2007,3.2287,3.2007,3.2147,17600.0],["1996-02-09",3.1868,3.2147,3.1588,3.1588,52900.0],["1996-02-12",3.1448,3.1868,3.1309,3.1309,37800.0],["1996-02-13",3.1309,3.1448,3.1169,3.1309,43200.0],["1996-02-14",3.1309,3.1448,3.1169,3.1309,36600.0],["1996-02-15",3.1448,3.1588,3.1029,3.1029,30900.0],["1996-02-16",3.1029,3.1309,3.1029,3.1309,22300.0],["1996-02-20",3.1169,3.1588,3.1029,3.1448,62500.0],["1996-02-21",3.1728,3.2147,3.1588,3.1868,41700.0],["1996-02-22",3.1868,3.2427,3.1728,3.2287,91200.0],["1996-02-23",3.2287,3.2706,3.2287,3.2287,36400.0],["1996-02-26",3.2427,3.2427,3.2147,3.2287,20100.0],["1996-02-27",3.2427,3.2706,3.2287,3.2427,33700.0],["1996-02-28",3.2427,3.2427,3.2147,3.2147,37000.0],["1996-02-29",3.2007,3.2427,3.2007,3.2427,25300.0],["1996-03-01",3.2287,3.3126,3.2147,3.2846,36500.0],["1996-03-04",3.2706,3.2986,3.2427,3.2706,20700.0],["1996-03-05",3.2427,3.2986,3.2147,3.2846,16000.0],["1996-03-06",3.2846,3.2846,3.2427,3.2706,14400.0],["1996-03-07",3.2566,3.3265,3.2566,3.3265,26800.0],["1996-03-08",3.3265,3.3265,3.2147,3.2147,38200.0],["1996-03-11",3.2007,3.2147,3.1448,3.1448,37800.0],["1996-03-12",3.1448,3.1868,3.1448,3.1868,41100.0],["1996-03-13",3.1588,3.1728,3.1309,3.1309,39200.0],["1996-03-14",3.1309,3.1868,3.1309,3.1728,42300.0],["1996-03-15",3.1728,3.1728,3.1169,3.1309,39800.0],["1996-03-18",3.1448,3.1448,3.1029,3.1029,46700.0],["1996-03-19",3.1029,3.1309,3.0889,3.1169,44400.0],["1996-03-20",3.1309,3.1309,3.1029,3.1309,36300.0],["1996-03-21",3.1309,3.1309,3.0749,3.0749,56000.0],["1996-03-22",3.0889,3.1588,3.0889,3.1588,51000.0],["1996-03-25",3.1448,3.2007,3.1309,3.2007,43300.0],["1996-03-26",3.1868,3.2846,3.1868,3.2566,31600.0],["1996-03-27",3.2427,3.2566,3.1728,3.2147,15400.0],["1996-03-28",3.2007,3.2427,3.2007,3.2147,18100.0],["1996-03-29",3.2007,3.2147,3.2007,3.2007,97000.0],["1996-04-01",3.2147,3.2427,3.2007,3.2427,37700.0],["1996-04-02",3.2287,3.2287,3.1728,3.1728,44900.0],["1996-04-03",3.1448,3.1588,3.1169,3.1169,52100.0],["1996-04-04",3.1309,3.1309,3.061,3.0749,68100.0],["1996-04-08",3.061,3.061,3.019,3.033,66600.0],["1996-04-09",3.019,3.2287,3.019,3.1169,24500.0],["1996-04-10",3.1309,3.1868,3.0889,3.1029,20700.0],["1996-04-11",3.1169,3.1588,3.0749,3.0749,36900.0],["1996-04-12",3.1029,3.1029,3.061,3.0749,41200.0],["1996-04-15",3.0749,3.0749,3.047,3.061,41700.0],["1996-04-16",3.0749,3.0889,3.061,3.061,56900.0],["1996-04-17",3.061,3.0749,3.061,3.061,61700.0],["1996-04-18",3.061,3.1588,3.061,3.1588,40300.0],["1996-04-19",3.1868,3.2147,3.1588,3.1728,48100.0],["1996-04-22",3.1868,3.2147,3.1728,3.1868,34900.0],["1996-04-23",3.1868,3.2427,3.1868,3.2147,65100.0],["1996-04-24",3.2287,3.2566,3.2147,3.2566,81400.0],["1996-04-25",3.2427,3.2566,3.2287,3.2287,30500.0],["1996-04-26",3.2427,3.2427,3.2007,3.2007,22600.0],["1996-04-29",3.2147,3.2147,3.1728,3.1868,48400.0],["1996-04-30",3.2005,3.2005,3.1862,3.2005,34900.0],["1996-05-01",3.2005,3.2005,3.1719,3.1719,12100.0],["1996-05-02",3.1576,3.1719,3.129,3.129,27000.0],["1996-05-03",3.1433,3.1576,3.129,3.1433,26800.0],["1996-05-06",3.129,3.1433,3.1147,3.129,27100.0],["1996-05-07",3.1147,3.1433,3.1147,3.1433,32900.0],["1996-05-08",3.1433,3.1433,3.1005,3.1147,19700.0],["1996-05-09",3.129,3.129,3.1005,3.1005,23000.0],["1996-05-10",3.1147,3.1862,3.1005,3.1862,31300.0],["1996-05-13",3.1862,3.1862,3.1719,3.1862,14100.0],["1996-05-14",3.1862,3.2291,3.1862,3.2291,15300.0],["1996-05-15",3.2148,3.2433,3.2148,3.2291,10700.0],["1996-05-16",3.2433,3.2862,3.2433,3.2862,26500.0],["1996-05-17",3.2719,3.2862,3.2576,3.2719,8100.0],["1996-05-20",3.2719,3.3005,3.2291,3.2719,28900.0],["1996-05-21",3.2576,3.3005,3.2291,3.2433,16400.0],["1996-05-22",3.2433,3.2862,3.2433,3.2719,11900.0],["1996-05-23",3.2862,3.2862,3.2291,3.2291,14800.0],["1996-05-24",3.2291,3.2719,3.2291,3.2719,21700.0],["1996-05-28",3.2576,3.2862,3.2576,3.2576,13100.0],["1996-05-29",3.2719,3.2862,3.2719,3.2862,10700.0],["1996-05-30",3.2719,3.2719,3.2433,3.2719,21700.0],["1996-05-31",3.2576,3.2719,3.2576,3.2719,15500.0],["1996-06-03",3.2719,3.2719,3.2576,3.2576,30200.0],["1996-06-04",3.2719,3.2719,3.2005,3.2433,13900.0],["1996-06-05",3.2291,3.2433,3.2148,3.2148,15300.0],["1996-06-06",3.2005,3.2148,3.1719,3.2005,35600.0],["1996-06-07",3.2148,3.2148,3.1719,3.2148,11500.0],["1996-06-10",3.2148,3.2433,3.1433,3.2005,21500.0],["1996-06-11",3.2148,3.2291,3.1719,3.1862,12200.0],["1996-06-12",3.1862,3.2719,3.1862,3.2576,25000.0],["1996-06-13",3.2576,3.2576,3.1862,3.2148,22300.0],["1996-06-14",3.2148,3.2433,3.2005,3.2291,12700.0],["1996-06-17",3.2433,3.2576,3.2291,3.2433,8500.0],["1996-06-18",3.2433,3.2433,3.1862,3.1862,22400.0],["1996-06-19",3.2005,3.2005,3.1576,3.1576,35600.0],["1996-06-20",3.1719,3.2148,3.1576,3.2148,36300.0],["1996-06-21",3.2291,3.2291,3.2148,3.2148,12100.0],["1996-06-24",3.2291,3.2291,3.1719,3.1862,33000.0],["1996-06-25",3.1862,3.1862,3.1719,3.1862,15500.0],["1996-06-26",3.1862,3.2291,3.1719,3.2148,10000.0],["1996-06-27",3.1862,3.2005,3.1862,3.2005,17600.0],["1996-06-28",3.1576,3.1719,3.1433,3.1576,33400.0],["1996-07-01",3.1719,3.2291,3.1719,3.2148,9700.0],["1996-07-02",3.2291,3.2291,3.2005,3.2148,11500.0],["1996-07-03",3.2148,3.2148,3.2005,3.2148,12800.0],["1996-07-05",3.2148,3.2148,3.2148,3.2148,7300.0],["1996-07-08",3.2148,3.2433,3.2005,3.2291,13000.0],["1996-07-09",3.2576,3.2576,3.2148,3.2433,9100.0],["1996-07-10",3.2433,3.2576,3.2148,3.2433,7000.0],["1996-07-11",3.2433,3.2433,3.2148,3.2433,5200.0],["1996-07-12",3.2433,3.2576,3.2005,3.2148,40700.0],["1996-07-15",3.2291,3.2719,3.1862,3.2576,26900.0],["1996-07-16",3.2576,3.2719,3.1719,3.2005,33500.0],["1996-07-17",3.2005,3.2291,3.1862,3.2148,21300.0],["1996-07-18",3.2291,3.2576,3.2148,3.2291,40800.0],["1996-07-19",3.2148,3.2291,3.2005,3.2005,22300.0],["1996-07-22",3.2005,3.2148,3.1862,3.2005,42100.0],["1996-07-23",3.2148,3.2433,3.2005,3.2291,13700.0],["1996-07-24",3.2148,3.2433,3.2005,3.2291,13600.0],["1996-07-25",3.2433,3.3005,3.2433,3.3005,70600.0],["1996-07-26",3.2862,3.3005,3.2433,3.2576,24700.0],["1996-07-29",3.2576,3.2862,3.2433,3.2862,9000.0],["1996-07-30",3.2862,3.3005,3.2576,3.2862,11900.0],["1996-07-31",3.271,3.3002,3.271,3.3002,22000.0],["1996-08-01",3.3002,3.3148,3.2856,3.3148,10300.0],["1996-08-02",3.3294,3.3732,3.3002,3.3732,1619500.0],["1996-08-05",3.3732,3.3732,3.3148,3.344,18400.0],["1996-08-06",3.3586,3.3586,3.344,3.3586,14800.0],["1996-08-07",3.344,3.3586,3.3002,3.3294,20600.0],["1996-08-08",3.3294,3.3586,3.3148,3.344,10100.0],["1996-08-09",3.344,3.3878,3.344,3.3586,52200.0],["1996-08-12",3.3586,3.3586,3.3294,3.344,23300.0],["1996-08-13",3.344,3.344,3.3148,3.344,29400.0],["1996-08-14",3.3294,3.3878,3.3294,3.3732,12500.0],["1996-08-15",3.3732,3.3878,3.3294,3.3586,30400.0],["1996-08-16",3.3586,3.3586,3.3294,3.3586,30900.0],["1996-08-19",3.3732,3.3878,3.3586,3.3732,9600.0],["1996-08-20",3.3732,3.4316,3.3586,3.417,37200.0],["1996-08-21",3.417,3.417,3.3732,3.4024,14200.0],["1996-08-22",3.4024,3.4316,3.3878,3.417,16600.0],["1996-08-23",3.417,3.4316,3.3732,3.4024,20400.0],["1996-08-26",3.3878,3.3878,3.3294,3.344,30300.0],["1996-08-27",3.3294,3.4024,3.3294,3.4024,29100.0],["1996-08-28",3.4024,3.4024,3.3586,3.3732,57200.0],["1996-08-29",3.3732,3.3732,3.3294,3.3586,14000.0],["1996-08-30",3.3586,3.3586,3.3294,3.344,38500.0],["1996-09-03",3.3586,3.3586,3.3148,3.344,22800.0],["1996-09-04",3.3294,3.344,3.3148,3.344,25400.0],["1996-09-05",3.344,3.417,3.344,3.4024,24000.0],["1996-09-06",3.3878,3.3878,3.344,3.3732,58500.0],["1996-09-09",3.3732,3.417,3.3732,3.4024,19400.0],["1996-09-10",3.4024,3.4462,3.3878,3.4024,28100.0],["1996-09-11",3.3878,3.4316,3.3878,3.417,77100.0],["1996-09-12",3.4024,3.417,3.3878,3.4024,11600.0],["1996-09-13",3.3878,3.417,3.3878,3.417,10500.0],["1996-09-16",3.417,3.4316,3.3732,3.4316,16100.0],["1996-09-17",3.417,3.4316,3.3732,3.4024,16500.0],["1996-09-18",3.417,3.417,3.4024,3.417,15000.0],["1996-09-19",3.417,3.4462,3.4024,3.4024,18500.0],["1996-09-20",3.417,3.4463,3.417,3.4463,27200.0],["1996-09-23",3.4316,3.4609,3.4316,3.4609,16100.0],["1996-09-24",3.4463,3.4755,3.4316,3.4755,14500.0],["1996-09-25",3.4901,3.5193,3.4609,3.5193,24500.0],["1996-09-26",3.5047,3.5193,3.4901,3.5047,36000.0],["1996-09-27",3.4901,3.5047,3.4755,3.5047,12100.0],["1996-09-30",3.4901,3.5047,3.4755,3.5047,24600.0],["1996-10-01",3.4901,3.5193,3.4755,3.5047,28700.0],["1996-10-02",3.5047,3.5631,3.4901,3.5485,18800.0],["1996-10-03",3.5631,3.5631,3.5193,3.5339,21600.0],["1996-10-04",3.5339,3.5631,3.4901,3.5631,12600.0],["1996-10-07",3.5485,3.5485,3.4901,3.4901,12000.0],["1996-10-08",3.4755,3.5047,3.4755,3.4901,10600.0],["1996-10-09",3.4755,3.4901,3.4609,3.4755,49700.0],["1996-10-10",3.4609,3.4609,3.3732,3.4024,66900.0],["1996-10-11",3.4024,3.4609,3.4024,3.4463,19900.0],["1996-10-14",3.4463,3.4609,3.4316,3.4463,12900.0],["1996-10-15",3.4463,3.4609,3.4316,3.4463,31300.0],["1996-10-16",3.4463,3.4463,3.4316,3.4463,5500.0],["1996-10-17",3.4316,3.4463,3.417,3.4316,26400.0],["1996-10-18",3.4316,3.4463,3.4316,3.4463,20500.0],["1996-10-21",3.4316,3.4609,3.4316,3.4609,13800.0],["1996-10-22",3.4609,3.5047,3.4609,3.5047,15200.0],["1996-10-23",3.5047,3.5193,3.4901,3.4901,15800.0],["1996-10-24",3.5047,3.5485,3.5047,3.5485,5800.0],["1996-10-25",3.5631,3.5631,3.5193,3.5339,12300.0],["1996-10-28",3.5193,3.5339,3.5047,3.5193,13800.0],["1996-10-29",3.5047,3.5485,3.5047,3.5485,17200.0],["1996-10-30",3.5339,3.6215,3.5193,3.5923,72900.0],["1996-10-31",3.6066,3.6364,3.5321,3.6215,53600.0],["1996-11-01",3.6215,3.6513,3.5917,3.6513,66400.0],["1996-11-04",3.6513,3.6662,3.6364,3.6662,57100.0],["1996-11-05",3.6662,3.7556,3.6662,3.7556,64600.0],["1996-11-06",3.7556,3.7854,3.7556,3.7705,148800.0],["1996-11-07",3.7705,3.7854,3.7556,3.7705,79000.0],["1996-11-08",3.7556,3.7854,3.7556,3.7854,42600.0],["1996-11-11",3.7705,3.7854,3.7556,3.7705,27300.0],["1996-11-12",3.7556,3.7705,3.7407,3.7556,21600.0],["1996-11-13",3.7556,3.7854,3.7258,3.7556,62800.0],["1996-11-14",3.7705,3.7854,3.7407,3.7705,16000.0],["1996-11-15",3.7854,3.8301,3.7705,3.8003,25000.0],["1996-11-18",3.8152,3.8152,3.7705,3.8003,22400.0],["1996-11-19",3.7854,3.8152,3.7854,3.7854,43900.0],["1996-11-20",3.7556,3.8152,3.7407,3.8152,16700.0],["1996-11-21",3.8152,3.845,3.8152,3.8152,9500.0],["1996-11-22",3.8152,3.845,3.7705,3.7854,8100.0],["1996-11-25",3.7705,3.7854,3.7705,3.7854,18700.0],["1996-11-26",3.7705,3.7854,3.7705,3.7854,19500.0],["1996-11-27",3.7854,3.845,3.7854,3.845,13700.0],["1996-11-29",3.845,3.8748,3.8301,3.8599,10800.0],["1996-12-02",3.845,3.8897,3.845,3.8897,13800.0],["1996-12-03",3.8897,3.9345,3.8897,3.9046,20100.0],["1996-12-04",3.9046,3.9046,3.845,3.845,85600.0],["1996-12-05",3.8599,3.8599,3.7854,3.8152,39600.0],["1996-12-06",3.7854,3.7854,3.7556,3.7854,33200.0],["1996-12-09",3.7705,3.845,3.7705,3.8152,20700.0],["1996-12-10",3.8152,3.8301,3.7705,3.8301,87100.0],["1996-12-11",3.8301,3.845,3.8152,3.845,24700.0],["1996-12-12",3.8301,3.845,3.8152,3.8301,18500.0],["1996-12-13",3.8003,3.9196,3.8003,3.8897,24500.0],["1996-12-16",3.8748,3.8748,3.8003,3.8003,30300.0],["1996-12-17",3.8152,3.8301,3.8003,3.8152,18100.0],["1996-12-18",3.8152,3.8748,3.8152,3.8599,24600.0],["1996-12-19",3.8897,3.9046,3.8748,3.8897,7700.0],["1996-12-20",3.9046,3.9345,3.8897,3.9046,62200.0],["1996-12-23",3.9046,3.9046,3.8599,3.8897,43500.0],["1996-12-24",3.8897,3.9046,3.8599,3.9046,6000.0],["1996-12-26",3.8897,3.9345,3.8897,3.9345,9200.0],["1996-12-27",3.9345,3.9941,3.9345,3.9941,27800.0],["1996-12-30",3.9792,3.9792,3.9643,3.9792,10700.0],["1996-12-31",3.9792,3.9941,3.9345,3.9643,48200.0],["1997-01-02",3.9494,3.9494,3.8748,3.9196,59600.0],["1997-01-03",3.9345,3.9345,3.8897,3.8897,24000.0],["1997-01-06",3.8748,3.8897,3.8599,3.8748,33600.0],["1997-01-07",3.8599,3.8599,3.8003,3.8152,124400.0],["1997-01-08",3.8301,3.8748,3.8301,3.8599,43200.0],["1997-01-09",3.8599,3.8897,3.845,3.8897,22800.0],["1997-01-10",3.8748,3.8748,3.8301,3.845,18100.0],["1997-01-13",3.8599,3.9046,3.8301,3.9046,14300.0],["1997-01-14",3.8897,3.9046,3.8599,3.9046,16900.0],["1997-01-15",3.8897,3.8897,3.8599,3.8748,13600.0],["1997-01-16",3.8748,3.8897,3.845,3.8599,29400.0],["1997-01-17",3.8599,3.8599,3.8301,3.845,21500.0],["1997-01-20",3.8599,3.8748,3.845,3.845,15400.0],["1997-01-21",3.8599,3.8599,3.8003,3.8301,49300.0],["1997-01-22",3.8301,3.845,3.8152,3.8301,21300.0],["1997-01-23",3.8301,3.8301,3.7705,3.7705,46000.0],["1997-01-24",3.7854,3.8003,3.7705,3.7854,65900.0],["1997-01-27",3.7854,3.7854,3.7407,3.7407,59400.0],["1997-01-28",3.7705,3.8003,3.7407,3.8003,67200.0],["1997-01-29",3.8152,3.845,3.7854,3.8301,69400.0],["1997-01-30",3.8022,3.9086,3.8022,3.8934,34000.0],["1997-01-31",3.8934,3.8934,3.8174,3.8326,32900.0],["1997-02-03",3.8174,3.8174,3.7413,3.7869,108500.0],["1997-02-04",3.7869,3.8021,3.7565,3.7717,24800.0],["1997-02-05",3.7717,3.7869,3.7413,3.7413,51000.0],["1997-02-06",3.7565,3.7717,3.7413,3.7565,149100.0],["1997-02-07",3.7717,3.8174,3.7565,3.8174,32700.0],["1997-02-10",3.8174,3.8174,3.7869,3.8021,15000.0],["1997-02-11",3.8174,3.8174,3.7869,3.8174,36700.0],["1997-02-12",3.8174,3.863,3.8021,3.8174,16000.0],["1997-02-13",3.8174,3.8782,3.8174,3.863,20000.0],["1997-02-14",3.8934,3.8934,3.8478,3.8478,20400.0],["1997-02-18",3.8782,3.9086,3.863,3.8934,13700.0],["1997-02-19",3.8934,3.8934,3.8326,3.8478,24000.0],["1997-02-20",3.863,3.8782,3.7717,3.7717,82200.0],["1997-02-21",3.7717,3.8021,3.7413,3.8021,122000.0],["1997-02-24",3.8021,3.8021,3.7565,3.7717,88500.0],["1997-02-25",3.7717,3.7869,3.7565,3.7717,19300.0],["1997-02-26",3.7717,3.7869,3.7565,3.7869,33100.0],["1997-02-27",3.7869,3.8478,3.7565,3.8174,12800.0],["1997-02-28",3.8326,3.8326,3.8021,3.8174,19400.0],["1997-03-03",3.8174,3.8174,3.8021,3.8174,24500.0],["1997-03-04",3.8174,3.863,3.8174,3.8478,172600.0],["1997-03-05",3.863,3.8782,3.8326,3.8478,28200.0],["1997-03-06",3.8478,3.863,3.8326,3.8478,26500.0],["1997-03-07",3.863,3.8934,3.8478,3.863,19700.0],["1997-03-10",3.8934,3.9238,3.8782,3.9238,35300.0],["1997-03-11",3.9238,3.9847,3.9086,3.9847,62100.0],["1997-03-12",3.9847,3.9999,3.9542,3.9694,27600.0],["1997-03-13",3.9542,3.9847,3.9542,3.9847,31200.0],["1997-03-14",3.9847,3.9847,3.9694,3.9847,48100.0],["1997-03-17",3.9694,3.9847,3.939,3.9542,26500.0],["1997-03-18",3.9694,3.9694,3.9238,3.939,41400.0],["1997-03-19",3.9238,3.9542,3.9086,3.9238,16300.0],["1997-03-20",3.9086,3.9086,3.863,3.8782,39100.0],["1997-03-21",3.8782,3.8934,3.863,3.8782,19000.0],["1997-03-24",3.8934,3.8934,3.8478,3.863,14700.0],["1997-03-25",3.8478,3.8782,3.8478,3.8782,25200.0],["1997-03-26",3.8934,3.8934,3.863,3.8782,19000.0],["1997-03-27",3.863,3.8934,3.863,3.8934,21300.0],["1997-03-31",3.8782,3.8934,3.8021,3.8174,27200.0],["1997-04-01",3.8174,3.863,3.8021,3.8174,22300.0],["1997-04-02",3.8326,3.8326,3.8021,3.8174,31300.0],["1997-04-03",3.8174,3.8174,3.7869,3.8021,20000.0],["1997-04-04",3.8174,3.8174,3.7717,3.8021,12700.0],["1997-04-07",3.8174,3.8326,3.8021,3.8326,26000.0],["1997-04-08",3.863,3.8934,3.8478,3.863,32200.0],["1997-04-09",3.8326,3.863,3.8326,3.863,33200.0],["1997-04-10",3.863,3.863,3.8326,3.863,11800.0],["1997-04-11",3.8478,3.8478,3.7869,3.8021,75300.0],["1997-04-14",3.8021,3.8021,3.7869,3.8021,65500.0],["1997-04-15",3.8174,3.8326,3.8174,3.8174,12700.0],["1997-04-16",3.8326,3.863,3.8174,3.8478,23900.0],["1997-04-17",3.8478,3.8478,3.8326,3.8478,12000.0],["1997-04-18",3.863,3.8782,3.8326,3.863,35500.0],["1997-04-21",3.8782,3.8782,3.8174,3.8478,23000.0],["1997-04-22",3.8478,3.8478,3.8021,3.8326,18900.0],["1997-04-23",3.8326,3.8478,3.8174,3.8326,8300.0],["1997-04-24",3.8478,3.8782,3.6805,3.7109,103100.0],["1997-04-25",3.7413,3.7413,3.6805,3.7261,36400.0],["1997-04-28",3.7565,3.7717,3.7413,3.7413,30600.0],["1997-04-29",3.7717,3.7717,3.7565,3.7717,71700.0],["1997-04-30",3.7587,3.8208,3.7587,3.8053,25500.0],["1997-05-01",3.8208,3.8829,3.8053,3.8519,24300.0],["1997-05-02",3.8519,3.8674,3.8363,3.8674,38300.0],["1997-05-05",3.8519,3.8519,3.7897,3.8208,32500.0],["1997-05-06",3.8053,3.8674,3.8053,3.8363,30500.0],["1997-05-07",3.8519,3.8519,3.8208,3.8363,34000.0],["1997-05-08",3.8363,3.8363,3.8053,3.8208,34900.0],["1997-05-09",3.8208,3.8363,3.8053,3.8053,22100.0],["1997-05-12",3.8053,3.8519,3.8053,3.8519,89200.0],["1997-05-13",3.8674,3.8829,3.8519,3.8829,179600.0],["1997-05-14",3.8674,3.9295,3.8674,3.9295,35500.0],["1997-05-15",3.9606,3.9917,3.9606,3.9917,52100.0],["1997-05-16",4.0227,4.0227,3.9606,3.9761,16500.0],["1997-05-19",4.0072,4.0072,3.9761,3.9917,32000.0],["1997-05-20",3.9917,4.0227,3.9761,3.9761,55800.0],["1997-05-21",3.9761,4.0227,3.9761,3.9917,49200.0],["1997-05-22",3.9761,3.9917,3.9451,3.9606,19300.0],["1997-05-23",3.9606,3.9917,3.9451,3.9917,50000.0],["1997-05-27",4.0072,4.0383,3.9917,4.0227,53800.0],["1997-05-28",4.0227,4.0383,3.9917,4.0072,17100.0],["1997-05-29",4.0072,4.0849,4.0072,4.0693,50300.0],["1997-05-30",4.0693,4.0693,4.0383,4.0693,18000.0],["1997-06-02",4.0693,4.1314,4.0693,4.1159,73400.0],["1997-06-03",4.1314,4.147,4.1159,4.1314,15200.0],["1997-06-04",4.1314,4.178,4.1314,4.147,18600.0],["1997-06-05",4.1625,4.1625,4.0849,4.0849,36900.0],["1997-06-06",4.0693,4.1004,4.0693,4.1004,16900.0],["1997-06-09",4.1004,4.1625,4.1004,4.1625,31700.0],["1997-06-10",4.1625,4.178,4.1159,4.147,21200.0],["1997-06-11",4.147,4.1936,4.147,4.1625,22400.0],["1997-06-12",4.1625,4.1625,4.1159,4.1314,26800.0],["1997-06-13",4.1159,4.147,4.1159,4.1159,78400.0],["1997-06-16",4.1314,4.1314,4.1159,4.1314,71000.0],["1997-06-17",4.147,4.147,4.1004,4.1159,35400.0],["1997-06-18",4.1314,4.1314,4.1004,4.1159,19400.0],["1997-06-19",4.147,4.147,4.1159,4.1314,29500.0],["1997-06-20",4.1314,4.1625,4.1314,4.1625,50300.0],["1997-06-23",4.147,4.1625,4.1314,4.1625,23100.0],["1997-06-24",4.147,4.178,4.147,4.1703,21500.0],["1997-06-25",4.178,4.178,4.1314,4.147,40400.0],["1997-06-26",4.1392,4.147,4.0383,4.0383,27400.0],["1997-06-27",4.0693,4.1004,4.0538,4.1004,33100.0],["1997-06-30",4.0849,4.0849,4.0538,4.0616,25500.0],["1997-07-01",4.0538,4.0693,4.0227,4.0693,21400.0],["1997-07-02",4.046,4.0538,4.0305,4.0383,43500.0],["1997-07-03",4.0383,4.0383,4.0227,4.0383,54000.0],["1997-07-07",4.0072,4.0227,3.9761,3.9917,65000.0],["1997-07-08",3.9917,4.0072,3.9761,3.9917,77800.0],["1997-07-09",3.9761,3.9761,3.9528,3.9684,55700.0],["1997-07-10",3.9606,3.9761,3.9451,3.9606,44100.0],["1997-07-11",3.9684,4.046,3.9684,3.9994,29200.0],["1997-07-14",4.0305,4.1004,4.0227,4.0849,37200.0],["1997-07-15",4.0926,4.1159,3.9917,4.015,24300.0],["1997-07-16",4.0383,4.0926,4.0383,4.0616,31100.0],["1997-07-17",4.0693,4.0926,4.0693,4.0926,22800.0],["1997-07-18",4.0849,4.0926,4.0616,4.0926,18100.0],["1997-07-21",4.0693,4.0926,4.0693,4.0849,10900.0],["1997-07-22",4.0693,4.0849,4.0383,4.0538,31100.0],["1997-07-23",4.0693,4.0849,4.0616,4.0693,47300.0],["1997-07-24",4.0849,4.0849,4.0538,4.0771,41100.0],["1997-07-25",4.0849,4.1159,4.0849,4.1081,45100.0],["1997-07-28",4.1159,4.1237,4.1004,4.1081,17300.0],["1997-07-29",4.1081,4.1237,4.0849,4.1081,56500.0],["1997-07-30",4.1004,4.178,4.1004,4.1703,76100.0],["1997-07-31",4.1491,4.1807,4.1253,4.1491,37000.0],["1997-08-01",4.157,4.157,4.1015,4.1174,18000.0],["1997-08-04",4.1332,4.1491,4.1174,4.1411,39200.0],["1997-08-05",4.1491,4.1491,4.0936,4.1174,51200.0],["1997-08-06",4.1332,4.1332,4.0857,4.1095,49900.0],["1997-08-07",4.1174,4.1332,4.1015,4.1332,21800.0],["1997-08-08",4.1332,4.1491,4.1015,4.1174,44100.0],["1997-08-11",4.1174,4.1174,4.054,4.062,19000.0],["1997-08-12",4.0699,4.0778,4.0224,4.0303,37100.0],["1997-08-13",4.0461,4.062,4.0303,4.0461,38300.0],["1997-08-14",4.062,4.1095,4.062,4.0936,138700.0],["1997-08-15",4.0936,4.1174,4.0699,4.0857,68900.0],["1997-08-18",4.1174,4.1411,4.0857,4.1411,32600.0],["1997-08-19",4.1253,4.1491,4.1095,4.1491,77800.0],["1997-08-20",4.1491,4.1491,4.1253,4.1491,96700.0],["1997-08-21",4.1491,4.1491,4.1332,4.1411,36800.0],["1997-08-22",4.1491,4.1491,4.1332,4.1491,49500.0],["1997-08-25",4.1649,4.1649,4.1174,4.1332,36300.0],["1997-08-26",4.1253,4.1649,4.1174,4.1253,67400.0],["1997-08-27",4.1411,4.1491,4.1411,4.1491,183300.0],["1997-08-28",4.157,4.157,4.1411,4.1491,46200.0],["1997-08-29",4.1491,4.1491,4.1332,4.1411,47300.0],["1997-09-02",4.157,4.1728,4.1491,4.157,46400.0],["1997-09-03",4.157,4.157,4.1411,4.1491,34000.0],["1997-09-04",4.1411,4.157,4.1332,4.1411,296700.0],["1997-09-05",4.157,4.1807,4.1491,4.157,107800.0],["1997-09-08",4.1728,4.2441,4.1728,4.2124,49300.0],["1997-09-09",4.1966,4.2441,4.1966,4.2441,41500.0],["1997-09-10",4.2441,4.2757,4.1807,4.1966,49200.0],["1997-09-11",4.2282,4.2757,4.2282,4.252,74100.0],["1997-09-12",4.2599,4.2757,4.252,4.2757,61900.0],["1997-09-15",4.3074,4.3866,4.2916,4.347,56400.0],["1997-09-16",4.3312,4.4341,4.3312,4.3708,86400.0],["1997-09-17",4.3708,4.4341,4.3549,4.4104,53500.0],["1997-09-18",4.3945,4.4975,4.3945,4.4816,37700.0],["1997-09-19",4.4499,4.6083,4.4499,4.5608,71400.0],["1997-09-22",4.5291,4.6241,4.5291,4.5845,34200.0],["1997-09-23",4.5845,4.5925,4.5291,4.5529,63100.0],["1997-09-24",4.5687,4.5766,4.5291,4.537,95100.0],["1997-09-25",4.537,4.537,4.4974,4.5054,62100.0],["1997-09-26",4.537,4.6162,4.4658,4.4737,67600.0],["1997-09-29",4.4737,4.4737,4.3866,4.4579,55700.0],["1997-09-30",4.4737,4.6004,4.4579,4.5608,36300.0],["1997-10-01",4.5925,4.6875,4.5925,4.64,33500.0],["1997-10-02",4.64,4.64,4.5925,4.6004,24400.0],["1997-10-03",4.64,4.6796,4.6241,4.6558,49500.0],["1997-10-06",4.6637,4.6637,4.6162,4.6558,45200.0],["1997-10-07",4.6558,4.6875,4.6321,4.6875,41100.0],["1997-10-08",4.6875,4.7904,4.6875,4.7825,41200.0],["1997-10-09",4.7825,4.8538,4.6321,4.7112,49600.0],["1997-10-10",4.7271,4.7667,4.4658,4.5608,55700.0],["1997-10-13",4.545,4.5845,4.4974,4.5608,20900.0],["1997-10-14",4.5766,4.6716,4.5608,4.6479,62500.0],["1997-10-15",4.6558,4.6716,4.5766,4.5925,28700.0],["1997-10-16",4.5845,4.6558,4.5845,4.6083,15200.0],["1997-10-17",4.6004,4.7192,4.5766,4.7192,40900.0],["1997-10-20",4.7192,4.735,4.6558,4.6796,101100.0],["1997-10-21",4.6558,4.6875,4.6558,4.6796,21200.0],["1997-10-22",4.6875,4.6875,4.6716,4.6796,38500.0],["1997-10-23",4.6796,4.6875,4.6479,4.6796,12700.0],["1997-10-24",4.6637,4.6875,4.6637,4.6716,15200.0],["1997-10-27",4.6875,4.735,4.6558,4.6558,15900.0],["1997-10-28",4.6241,4.7429,4.5291,4.7429,47800.0],["1997-10-29",4.7052,4.7455,4.6407,4.7052,37500.0],["1997-10-30",4.6407,4.673,4.5924,4.6085,32300.0],["1997-10-31",4.6005,4.673,4.5763,4.6407,71500.0],["1997-11-03",4.6407,4.6649,4.6246,4.6649,63100.0],["1997-11-04",4.6649,4.673,4.6327,4.6569,76200.0],["1997-11-05",4.6408,4.6408,4.5763,4.6246,22700.0],["1997-11-06",4.6407,4.6407,4.6166,4.6407,26600.0],["1997-11-07",4.6407,4.6488,4.5924,4.6005,24900.0],["1997-11-10",4.6166,4.6327,4.5763,4.6085,34600.0],["1997-11-11",4.6005,4.6327,4.5763,4.6327,34100.0],["1997-11-12",4.6005,4.6085,4.5763,4.5763,63300.0],["1997-11-13",4.6005,4.6488,4.5441,4.6488,48100.0],["1997-11-14",4.681,4.7616,4.681,4.7374,84100.0],["1997-11-17",4.7052,4.7697,4.6891,4.6891,29200.0],["1997-11-18",4.7052,4.7374,4.673,4.7052,39000.0],["1997-11-19",4.7052,4.7535,4.6971,4.7535,32700.0],["1997-11-20",4.7616,4.8019,4.7052,4.7052,48100.0],["1997-11-21",4.7213,4.7455,4.7052,4.7133,43800.0],["1997-11-24",4.7052,4.7374,4.6891,4.7213,53900.0],["1997-11-25",4.7213,4.7213,4.6891,4.6971,55300.0],["1997-11-26",4.7133,4.7213,4.6891,4.6971,21800.0],["1997-11-28",4.681,4.6971,4.6569,4.6649,61800.0],["1997-12-01",4.7052,4.7133,4.6971,4.6971,47100.0],["1997-12-02",4.681,4.7374,4.681,4.7294,70500.0],["1997-12-03",4.7294,4.7294,4.6971,4.7294,23400.0],["1997-12-04",4.7294,4.7455,4.7052,4.7213,40600.0],["1997-12-05",4.7213,4.7213,4.673,4.681,104600.0],["1997-12-08",4.6971,4.7133,4.681,4.7133,29800.0],["1997-12-09",4.7052,4.7133,4.6569,4.6569,18100.0],["1997-12-10",4.673,4.7052,4.673,4.6971,103700.0],["1997-12-11",4.7133,4.7455,4.681,4.7133,151200.0],["1997-12-12",4.7213,4.7535,4.6971,4.7294,17000.0],["1997-12-15",4.7374,4.7697,4.7374,4.7697,41900.0],["1997-12-16",4.7697,4.7858,4.7697,4.7858,79900.0],["1997-12-17",4.7777,4.8261,4.7616,4.7616,172800.0],["1997-12-18",4.7616,4.7697,4.7374,4.7616,10200.0],["1997-12-19",4.7374,4.7697,4.7374,4.7697,15900.0],["1997-12-22",4.7535,4.7858,4.7294,4.7697,53800.0],["1997-12-23",4.7697,4.7858,4.7616,4.7697,128900.0],["1997-12-24",4.7697,4.7697,4.7535,4.7535,38600.0],["1997-12-26",4.7616,4.7777,4.7616,4.7616,9700.0],["1997-12-29",4.7697,4.7858,4.7616,4.7697,123400.0],["1997-12-30",4.7697,4.8341,4.7535,4.7697,113900.0],["1997-12-31",4.8341,4.9953,4.8341,4.9791,171100.0],["1998-01-02",4.963,4.963,4.8825,4.9469,32100.0],["1998-01-05",4.963,4.963,4.9066,4.9469,25200.0],["1998-01-06",4.955,4.9953,4.9469,4.9791,28700.0],["1998-01-07",4.963,4.9872,4.9469,4.9711,23300.0],["1998-01-08",4.9791,5.0114,4.963,5.0114,32500.0],["1998-01-09",5.0033,5.0194,4.8825,4.8905,59800.0],["1998-01-12",4.9147,4.9147,4.8583,4.8905,41300.0],["1998-01-13",4.8905,4.955,4.8422,4.9389,23300.0],["1998-01-14",4.9469,4.9872,4.9308,4.9872,23600.0],["1998-01-15",5.0194,5.0436,5.0114,5.0275,44000.0],["1998-01-16",5.0436,5.0597,5.0355,5.0516,41500.0],["1998-01-20",5.0516,5.0839,5.0436,5.0839,132800.0],["1998-01-21",5.0758,5.1242,5.0436,5.0678,55200.0],["1998-01-22",5.0355,5.1322,5.0275,5.0597,89100.0],["1998-01-23",5.0758,5.1161,5.0517,5.0919,23200.0],["1998-01-26",5.1242,5.1242,5.0839,5.1,23900.0],["1998-01-27",5.0919,5.108,5.0516,5.0758,46200.0],["1998-01-28",5.1801,5.1965,5.1309,5.1473,51600.0],["1998-01-29",5.1637,5.262,5.1473,5.2375,84800.0],["1998-01-30",5.2047,5.2456,5.2047,5.2293,54900.0],["1998-02-02",5.2129,5.2293,5.1883,5.1883,31600.0],["1998-02-03",5.0653,5.1637,5.0489,5.1473,134100.0],["1998-02-04",5.1473,5.1883,5.1473,5.1719,28900.0],["1998-02-05",5.1965,5.2293,5.1719,5.1965,47100.0],["1998-02-06",5.1637,5.2129,5.1473,5.1883,44600.0],["1998-02-09",5.2211,5.2211,5.1637,5.2047,17600.0],["1998-02-10",5.2211,5.2293,5.1801,5.2047,110000.0],["1998-02-11",5.1883,5.2129,5.1473,5.1719,56100.0],["1998-02-12",5.1555,5.1883,5.1473,5.1719,13600.0],["1998-02-13",5.1883,5.2211,5.1555,5.1883,50700.0],["1998-02-17",5.2129,5.2129,5.1473,5.1719,29800.0],["1998-02-18",5.1555,5.2047,5.1555,5.1719,21900.0],["1998-02-19",5.1801,5.1883,5.1145,5.1473,38400.0],["1998-02-20",5.1309,5.1637,5.1063,5.1145,10300.0],["1998-02-23",5.1309,5.1719,5.1145,5.1309,17100.0],["1998-02-24",5.0981,5.1227,5.0735,5.0899,55500.0],["1998-02-25",5.0735,5.1473,5.0735,5.1063,12100.0],["1998-02-26",5.1391,5.1719,5.0735,5.0735,24100.0],["1998-02-27",5.0571,5.0899,5.0407,5.0899,10600.0],["1998-03-02",5.1145,5.1883,5.0899,5.1883,34700.0],["1998-03-03",5.1801,5.2129,5.1637,5.2129,20600.0],["1998-03-04",5.2293,5.2293,5.1391,5.1719,20600.0],["1998-03-05",5.1391,5.1801,5.0817,5.0817,23400.0],["1998-03-06",5.0981,5.1883,5.0981,5.1801,30000.0],["1998-03-09",5.1473,5.1801,5.1145,5.1801,20200.0],["1998-03-10",5.1637,5.2047,5.1473,5.1637,14500.0],["1998-03-11",5.1555,5.1965,5.1555,5.1965,17500.0],["1998-03-12",5.1965,5.2047,5.1555,5.1637,16900.0],["1998-03-13",5.1555,5.1801,5.1227,5.1391,19700.0],["1998-03-16",5.1555,5.2047,5.1555,5.1637,17300.0],["1998-03-17",5.1637,5.1965,5.1309,5.1555,13500.0],["1998-03-18",5.1391,5.1719,5.1145,5.1555,21000.0],["1998-03-19",5.1555,5.1637,5.0899,5.1063,25400.0],["1998-03-20",5.0735,5.0981,5.0653,5.0899,22500.0],["1998-03-23",5.0899,5.1473,5.0735,5.1145,29800.0],["1998-03-24",5.1227,5.1227,5.0653,5.0817,32400.0],["1998-03-25",5.0653,5.1227,5.0325,5.0817,42900.0],["1998-03-26",5.1145,5.1391,5.0735,5.1391,12600.0],["1998-03-27",5.1473,5.1637,5.1145,5.1227,8900.0],["1998-03-30",5.0899,5.1309,5.0899,5.0981,37000.0],["1998-03-31",5.0899,5.1145,5.0899,5.1145,36200.0],["1998-04-01",5.1145,5.1883,5.1063,5.1227,15000.0],["1998-04-02",5.1391,5.1883,5.1309,5.1473,53300.0],["1998-04-03",5.1473,5.2047,5.1473,5.1965,54900.0],["1998-04-06",5.2047,5.2129,5.1145,5.1227,41900.0],["1998-04-07",5.1391,5.1801,5.0981,5.1801,39300.0],["1998-04-08",5.1801,5.2129,5.1801,5.2129,37600.0],["1998-04-09",5.2129,5.2739,5.2129,5.2739,48200.0],["1998-04-13",5.2913,5.3261,5.2826,5.3174,16700.0],["1998-04-14",5.3261,5.3522,5.3174,5.3174,18100.0],["1998-04-15",5.3348,5.3783,5.2913,5.2913,81100.0],["1998-04-16",5.3,5.3261,5.2739,5.2913,58800.0],["1998-04-17",5.3,5.3,5.2651,5.2826,72900.0],["1998-04-20",5.2826,5.2913,5.2216,5.2303,25800.0],["1998-04-21",5.2303,5.239,5.1607,5.2042,26600.0],["1998-04-22",5.1694,5.1868,5.1172,5.1259,26300.0],["1998-04-23",5.1433,5.152,5.0476,5.1085,40200.0],["1998-04-24",5.1085,5.1346,5.0911,5.1346,29300.0],["1998-04-27",5.1346,5.1346,5.0215,5.065,94500.0],["1998-04-28",5.098,5.098,4.894,5.0448,61600.0],["1998-04-29",5.1157,5.1157,4.9206,4.9206,38300.0],["1998-04-30",4.9384,4.9916,4.9118,4.9295,82800.0],["1998-05-01",4.9295,5.1068,4.8852,5.0182,97300.0],["1998-05-04",5.027,5.027,4.9738,5.0004,57400.0],["1998-05-05",5.0004,5.0004,4.9561,4.9916,61800.0],["1998-05-06",4.9916,5.0093,4.965,5.0004,63100.0],["1998-05-07",5.0004,5.0714,4.9916,5.027,111900.0],["1998-05-08",5.0448,5.0536,5.0093,5.0093,50300.0],["1998-05-11",5.0093,5.0359,4.9384,4.9384,63300.0],["1998-05-12",4.9561,4.9738,4.9384,4.9738,19900.0],["1998-05-13",4.965,4.9827,4.9206,4.9827,21100.0],["1998-05-14",4.9827,5.0182,4.965,5.0182,198000.0],["1998-05-15",5.0536,5.0714,4.9561,5.0182,130800.0],["1998-05-18",5.0536,5.0714,5.027,5.0448,27900.0],["1998-05-19",5.0448,5.098,5.0448,5.0802,18200.0],["1998-05-20",5.0714,5.1246,5.0536,5.1068,39400.0],["1998-05-21",5.1157,5.1157,5.0448,5.0536,25700.0],["1998-05-22",5.0536,5.0891,5.0536,5.0625,37400.0],["1998-05-26",5.0625,5.0802,5.0093,5.0093,59200.0],["1998-05-27",5.0004,5.0004,4.9472,4.965,95600.0],["1998-05-28",4.9827,5.0093,4.9738,4.9827,60100.0],["1998-05-29",5.0004,5.027,4.8231,4.894,75100.0],["1998-06-01",4.8763,4.8763,4.7699,4.7965,44200.0],["1998-06-02",4.7965,4.832,4.7699,4.8231,34000.0],["1998-06-03",4.8409,4.9029,4.8231,4.8586,29000.0],["1998-06-04",4.8586,4.8763,4.7965,4.8763,46000.0],["1998-06-05",4.8586,4.8852,4.8586,4.8852,61000.0],["1998-06-08",4.8852,4.9206,4.8763,4.8852,20000.0],["1998-06-09",4.8852,4.9206,4.8852,4.9206,108300.0],["1998-06-10",4.9029,4.9029,4.832,4.8409,25700.0],["1998-06-11",4.8409,4.8674,4.8054,4.8143,95800.0],["1998-06-12",4.7965,4.8586,4.7965,4.8586,151800.0],["1998-06-15",4.8409,4.8409,4.7877,4.8054,223300.0],["1998-06-16",4.8231,4.894,4.8231,4.8852,61100.0],["1998-06-17",4.8675,4.965,4.8675,4.965,18100.0],["1998-06-18",4.965,5.1246,4.965,5.098,30000.0],["1998-06-19",5.0714,5.0714,4.965,4.9916,19500.0],["1998-06-22",4.9738,5.027,4.8763,5.0182,25400.0],["1998-06-23",4.9916,5.0182,4.965,5.0093,22500.0],["1998-06-24",5.0182,5.0182,4.9738,5.0093,19000.0],["1998-06-25",4.9916,5.0182,4.965,5.0093,20800.0],["1998-06-26",5.0093,5.0625,4.9916,5.027,20500.0],["1998-06-29",5.027,5.0448,4.9561,4.9827,59100.0],["1998-06-30",4.965,5.0093,4.965,4.9827,32600.0],["1998-07-01",4.965,5.0182,4.9561,5.0182,26200.0],["1998-07-02",4.9827,5.0182,4.9561,5.0182,23300.0],["1998-07-06",5.0536,5.0536,4.965,4.9827,23200.0],["1998-07-07",4.9827,5.0359,4.9738,5.0359,52200.0],["1998-07-08",5.0359,5.0625,5.0004,5.0536,37000.0],["1998-07-09",5.0714,5.098,5.0182,5.0536,161200.0],["1998-07-10",5.0359,5.0359,4.9738,5.0004,9500.0],["1998-07-13",4.9916,4.9916,4.9295,4.9561,24100.0],["1998-07-14",4.9384,5.0004,4.9384,4.9827,21700.0],["1998-07-15",4.965,5.0093,4.965,5.0004,15800.0],["1998-07-16",4.9827,5.0004,4.965,4.9916,20500.0],["1998-07-17",4.9916,4.9916,4.9472,4.9916,41900.0],["1998-07-20",5.0093,5.0093,4.965,4.9916,31700.0],["1998-07-21",5.0004,5.0004,4.8763,4.8852,76600.0],["1998-07-22",4.8675,4.8675,4.6458,4.7256,151000.0],["1998-07-23",4.6635,4.7256,4.5749,4.6281,133700.0],["1998-07-24",4.6281,4.6547,4.6103,4.6103,68100.0],["1998-07-27",4.6103,4.6281,4.3976,4.4773,82800.0],["1998-07-28",4.4596,4.4951,4.4419,4.4951,172000.0],["1998-07-29",4.5107,4.5288,4.2389,4.2752,79600.0],["1998-07-30",4.2752,4.4382,4.2752,4.3748,85100.0],["1998-07-31",4.411,4.4291,4.257,4.257,241200.0],["1998-08-03",4.1755,4.2752,4.0578,4.094,86100.0],["1998-08-04",4.1574,4.2027,4.1302,4.1302,90800.0],["1998-08-05",4.1212,4.1212,3.94,3.9763,105100.0],["1998-08-06",3.7679,4.0759,3.7679,4.0759,138700.0],["1998-08-07",4.0397,4.1846,4.0397,4.1846,72500.0],["1998-08-10",4.2027,4.2389,4.1936,4.2027,39400.0],["1998-08-11",4.1846,4.1936,4.085,4.1484,44100.0],["1998-08-12",4.1665,4.2389,4.1665,4.1846,86700.0],["1998-08-13",4.1846,4.2027,4.1665,4.1936,51300.0],["1998-08-14",4.2027,4.2027,4.1212,4.1755,61700.0],["1998-08-17",4.2027,4.2027,4.1393,4.1574,64400.0],["1998-08-18",4.1393,4.1936,4.1393,4.1755,109100.0],["1998-08-19",4.1574,4.1936,4.1212,4.1212,64600.0],["1998-08-20",4.1031,4.1031,4.0306,4.0668,53600.0],["1998-08-21",4.0306,4.0759,3.9853,4.0668,41300.0],["1998-08-24",4.1302,4.2208,4.0759,4.1574,47500.0],["1998-08-25",4.1846,4.2299,4.1665,4.1936,73000.0],["1998-08-26",4.1936,4.2027,4.1302,4.1665,71200.0],["1998-08-27",4.1302,4.1393,4.0034,4.1393,44900.0],["1998-08-28",4.1484,4.1936,4.1484,4.1936,33000.0],["1998-08-31",4.2027,4.2118,4.1393,4.1484,47000.0],["1998-09-01",4.1121,4.2752,4.094,4.2299,70600.0],["1998-09-02",4.2661,4.3023,4.1936,4.2027,82100.0],["1998-09-03",4.2118,4.2118,4.1484,4.1484,42700.0],["1998-09-04",4.1484,4.2027,4.1484,4.2027,29000.0],["1998-09-08",4.2389,4.3839,4.2389,4.3839,101500.0],["1998-09-09",4.3476,4.411,4.3386,4.3929,33800.0],["1998-09-10",4.3929,4.4744,4.3839,4.4563,20000.0],["1998-09-11",4.4925,4.4925,4.411,4.4563,32600.0],["1998-09-14",4.4201,4.4744,4.402,4.4563,60900.0],["1998-09-15",4.4654,4.5288,4.4563,4.4925,41200.0],["1998-09-16",4.4925,4.4925,4.4382,4.4835,22000.0],["1998-09-17",4.4744,4.4835,4.4291,4.4744,28200.0],["1998-09-18",4.565,4.6103,4.5288,4.5378,51600.0],["1998-09-21",4.5559,4.6556,4.4563,4.6375,26800.0],["1998-09-22",4.6465,4.8367,4.6284,4.8186,31900.0],["1998-09-23",4.8277,4.8458,4.8096,4.8186,28900.0],["1998-09-24",4.8005,4.8548,4.8005,4.8277,17300.0],["1998-09-25",4.8186,4.8277,4.7643,4.7733,21200.0],["1998-09-28",4.7824,4.8096,4.728,4.7371,38100.0],["1998-09-29",4.728,4.7643,4.719,4.728,43600.0],["1998-09-30",4.719,4.7552,4.7009,4.7371,16000.0],["1998-10-01",4.719,4.719,4.6828,4.7099,19100.0],["1998-10-02",4.6918,4.7009,4.6012,4.6012,52100.0],["1998-10-05",4.6103,4.6103,4.5469,4.5469,30900.0],["1998-10-06",4.5469,4.6103,4.5469,4.6103,65700.0],["1998-10-07",4.6012,4.6284,4.6012,4.6193,35200.0],["1998-10-08",4.6012,4.6012,4.402,4.402,36700.0],["1998-10-09",4.3657,4.3657,4.2661,4.2752,72100.0],["1998-10-12",4.2752,4.4201,4.2661,4.3657,37100.0],["1998-10-13",4.3476,4.3748,4.3204,4.3386,25300.0],["1998-10-14",4.3204,4.3839,4.3023,4.3476,58900.0],["1998-10-15",4.3204,4.4201,4.3204,4.402,42100.0],["1998-10-16",4.4201,4.4382,4.3023,4.3567,63000.0],["1998-10-19",4.3386,4.4835,4.3386,4.4563,21600.0],["1998-10-20",4.4744,4.4925,4.4654,4.4835,37600.0],["1998-10-21",4.4835,4.6465,4.4835,4.6103,31000.0],["1998-10-22",4.6556,4.6556,4.5741,4.6103,85100.0],["1998-10-23",4.6193,4.6375,4.565,4.565,25500.0],["1998-10-26",4.6012,4.7371,4.5831,4.728,31700.0],["1998-10-27",4.728,4.7462,4.6646,4.6646,144400.0],["1998-10-28",4.6805,4.6805,4.477,4.6435,46300.0],["1998-10-29",4.6435,4.6435,4.588,4.6065,22400.0],["1998-10-30",4.5973,4.6065,4.551,4.588,20200.0],["1998-11-02",4.5695,4.625,4.551,4.5695,23200.0],["1998-11-03",4.5695,4.588,4.5325,4.5418,18200.0],["1998-11-04",4.5233,4.5695,4.4678,4.5418,33700.0],["1998-11-05",4.5233,4.5603,4.5233,4.5603,15700.0],["1998-11-06",4.5603,4.736,4.5603,4.7083,21500.0],["1998-11-09",4.7268,4.736,4.6898,4.7175,20300.0],["1998-11-10",4.7545,4.7545,4.6805,4.7175,69000.0],["1998-11-11",4.7175,4.736,4.6805,4.6805,8900.0],["1998-11-12",4.7083,4.7083,4.588,4.588,49600.0],["1998-11-13",4.625,4.699,4.6158,4.6435,33900.0],["1998-11-16",4.7175,4.81,4.6158,4.6713,55400.0],["1998-11-17",4.6528,4.662,4.588,4.5973,32900.0],["1998-11-18",4.5788,4.6065,4.5418,4.5973,25100.0],["1998-11-19",4.5788,4.588,4.5325,4.5418,25900.0],["1998-11-20",4.5233,4.5418,4.4493,4.5233,30300.0],["1998-11-23",4.5233,4.5695,4.514,4.5325,22900.0],["1998-11-24",4.514,4.5325,4.4955,4.5325,49800.0],["1998-11-25",4.5233,4.5325,4.514,4.5325,45900.0],["1998-11-27",4.5325,4.5325,4.514,4.514,6100.0],["1998-11-30",4.477,4.514,4.477,4.4955,32800.0],["1998-12-01",4.5048,4.514,4.4863,4.5048,16500.0],["1998-12-02",4.4678,4.514,4.44,4.44,32800.0],["1998-12-03",4.4215,4.4863,4.3938,4.3938,50300.0],["1998-12-04",4.3938,4.4123,4.3013,4.3105,52800.0],["1998-12-07",4.2735,4.2735,4.1533,4.2273,88200.0],["1998-12-08",4.218,4.2365,4.1625,4.1903,62500.0],["1998-12-09",4.2088,4.2365,4.144,4.2088,43800.0],["1998-12-10",4.2273,4.2273,4.144,4.1533,27900.0],["1998-12-11",4.1625,4.218,4.1348,4.218,15200.0],["1998-12-14",4.2273,4.2828,4.218,4.2643,28000.0],["1998-12-15",4.2458,4.292,4.2365,4.2365,41600.0],["1998-12-16",4.1995,4.2273,4.1625,4.1903,83800.0],["1998-12-17",4.1718,4.2365,4.1718,4.2273,30500.0],["1998-12-18",4.2643,4.2735,4.2273,4.2735,40200.0],["1998-12-21",4.3105,4.366,4.3013,4.3105,58200.0],["1998-12-22",4.3013,4.3568,4.2828,4.3198,28000.0],["1998-12-23",4.3013,4.366,4.2828,4.3475,49600.0],["1998-12-24",4.3845,4.44,4.329,4.3475,17500.0],["1998-12-28",4.3475,4.3845,4.3013,4.329,41300.0],["1998-12-29",4.292,4.3198,4.218,4.255,59000.0],["1998-12-30",4.2735,4.403,4.2643,4.366,42900.0],["1998-12-31",4.329,4.477,4.3105,4.4678,21200.0],["1999-01-04",4.4678,4.514,4.3753,4.3753,40500.0],["1999-01-05",4.3938,4.514,4.3753,4.4215,20400.0],["1999-01-06",4.3938,4.4308,4.3753,4.3753,20600.0],["1999-01-07",4.366,4.3845,4.3013,4.329,23400.0],["1999-01-08",4.292,4.329,4.2273,4.2735,33000.0],["1999-01-11",4.2458,4.292,4.2273,4.2273,38900.0],["1999-01-12",4.2458,4.2735,4.218,4.2643,34900.0],["1999-01-13",4.2273,4.2828,4.218,4.2365,32100.0],["1999-01-14",4.218,4.292,4.218,4.2735,55700.0],["1999-01-15",4.292,4.3568,4.292,4.3013,31000.0],["1999-01-19",4.3105,4.3568,4.292,4.3013,31600.0],["1999-01-20",4.329,4.403,4.3013,4.3198,34900.0],["1999-01-21",4.3013,4.3013,4.255,4.255,45800.0],["1999-01-22",4.2828,4.4215,4.2643,4.3938,77300.0],["1999-01-25",4.403,4.514,4.366,4.4863,37900.0],["1999-01-26",4.5048,4.514,4.4585,4.514,46100.0],["1999-01-27",4.5065,4.5065,4.4213,4.4307,35800.0],["1999-01-28",4.3929,4.4307,4.2319,4.2793,39700.0],["1999-01-29",4.2224,4.3739,4.1467,4.3739,207200.0],["1999-02-01",4.4118,4.4118,4.3645,4.3929,27500.0],["1999-02-02",4.4118,4.4118,4.2414,4.2603,129900.0],["1999-02-03",4.1846,4.1846,4.0804,4.1183,142900.0],["1999-02-04",4.0804,4.0804,3.929,3.9763,149000.0],["1999-02-05",3.9006,3.9952,3.9006,3.9574,116900.0],["1999-02-08",3.9384,3.9574,3.9006,3.9384,76300.0],["1999-02-09",3.9195,3.9195,3.768,3.768,124900.0],["1999-02-10",3.7869,3.8059,3.7017,3.7491,109700.0],["1999-02-11",3.7491,3.7491,3.6165,3.626,180100.0],["1999-02-12",3.5881,3.626,3.5597,3.5692,128800.0],["1999-02-16",3.5597,3.5692,3.4935,3.5124,130100.0],["1999-02-17",3.4935,3.4935,3.4083,3.4272,177000.0],["1999-02-18",3.4651,3.5597,3.4083,3.5124,167600.0],["1999-02-19",3.5219,3.5219,3.2946,3.3704,203700.0],["1999-02-22",3.484,3.5408,3.4083,3.484,323100.0],["1999-02-23",3.5219,3.5503,3.484,3.5029,211400.0],["1999-02-24",3.5124,3.5124,3.4935,3.5029,94500.0],["1999-02-25",3.5029,3.5124,3.4935,3.5029,71300.0],["1999-02-26",3.5219,3.5219,3.4935,3.5029,180800.0],["1999-03-01",3.5313,3.5692,3.4935,3.5313,158700.0],["1999-03-02",3.5408,3.5408,3.4367,3.4745,147400.0],["1999-03-03",3.4745,3.4745,3.4177,3.4367,83300.0],["1999-03-04",3.4556,3.4745,3.3609,3.4272,93600.0],["1999-03-05",3.4651,3.484,3.4083,3.4651,102500.0],["1999-03-08",3.4745,3.484,3.4083,3.4556,103600.0],["1999-03-09",3.4745,3.4745,3.3988,3.4272,100000.0],["1999-03-10",3.3893,3.3893,3.3514,3.3704,78900.0],["1999-03-11",3.3893,3.484,3.3704,3.4556,89900.0],["1999-03-12",3.4651,3.4651,3.4272,3.4367,69700.0],["1999-03-15",3.4651,3.484,3.4272,3.484,57800.0],["1999-03-16",3.4556,3.4651,3.4177,3.4651,103500.0],["1999-03-17",3.4745,3.4745,3.4272,3.4367,62000.0],["1999-03-18",3.4367,3.4556,3.4272,3.4272,55600.0],["1999-03-19",3.4272,3.4745,3.4272,3.4651,75100.0],["1999-03-22",3.4651,3.4745,3.4083,3.4177,59900.0],["1999-03-23",3.4177,3.4272,3.3893,3.4083,61600.0],["1999-03-24",3.4083,3.4083,3.3136,3.3325,111400.0],["1999-03-25",3.3325,3.3325,3.1053,3.2094,327700.0],["1999-03-26",3.2,3.2568,3.2,3.2568,115400.0],["1999-03-29",3.2568,3.3609,3.2378,3.3515,150500.0],["1999-03-30",3.3136,3.4272,3.3136,3.4177,71100.0],["1999-03-31",3.5029,3.5029,3.4745,3.4745,77000.0],["1999-04-01",3.4745,3.5124,3.4367,3.484,54800.0],["1999-04-05",3.484,3.5219,3.2946,3.3704,87600.0],["1999-04-06",3.3988,3.4461,3.3136,3.342,72000.0],["1999-04-07",3.323,3.342,3.3041,3.3136,28100.0],["1999-04-08",3.3136,3.323,3.2284,3.2473,122100.0],["1999-04-09",3.2473,3.3893,3.2189,3.3704,61500.0],["1999-04-12",3.342,3.3799,3.3136,3.3515,46100.0],["1999-04-13",3.3325,3.4556,3.2284,3.2378,99900.0],["1999-04-14",3.2662,3.3893,3.2568,3.3704,84000.0],["1999-04-15",3.3893,3.4651,3.3893,3.4272,78100.0],["1999-04-16",3.4651,3.6733,3.4651,3.6071,127100.0],["1999-04-19",3.6544,3.9384,3.6355,3.7869,278000.0],["1999-04-20",3.7964,3.7964,3.6355,3.6923,80300.0],["1999-04-21",3.7112,3.8911,3.6923,3.8627,68300.0],["1999-04-22",3.8627,4.3739,3.8627,4.3455,215000.0],["1999-04-23",4.2414,4.2414,3.9479,4.0047,185800.0],["1999-04-26",4.1278,4.1846,3.9858,3.9858,140300.0],["1999-04-27",4.0142,4.1372,3.9952,4.0142,60100.0],["1999-04-28",4.0064,4.0745,3.9675,3.9967,77900.0],["1999-04-29",3.9772,4.0745,3.9772,4.0356,83900.0],["1999-04-30",4.0064,4.1231,4.0064,4.055,86700.0],["1999-05-03",4.055,4.1134,4.0356,4.0453,65600.0],["1999-05-04",4.0064,4.1036,4.0064,4.0842,60200.0],["1999-05-05",4.1328,4.1328,4.055,4.0745,57000.0],["1999-05-06",4.0939,4.1328,4.0745,4.1036,27900.0],["1999-05-07",4.1231,4.1425,4.0647,4.1231,74600.0],["1999-05-10",4.1036,4.1814,4.1036,4.162,34500.0],["1999-05-11",4.162,4.162,4.1231,4.162,48100.0],["1999-05-12",4.162,4.162,4.1134,4.1328,43600.0],["1999-05-13",4.162,4.162,4.1134,4.1425,41500.0],["1999-05-14",4.162,4.1814,4.1036,4.1036,44200.0],["1999-05-17",4.1134,4.1231,4.055,4.0842,43100.0],["1999-05-18",4.0647,4.1231,4.055,4.0842,39100.0],["1999-05-19",4.0842,4.1134,4.0745,4.0745,68400.0],["1999-05-20",4.0842,4.1134,4.0647,4.0939,35000.0],["1999-05-21",4.1134,4.1231,4.0647,4.0842,26000.0],["1999-05-24",4.0939,4.1231,4.0453,4.0842,49200.0],["1999-05-25",4.0842,4.0939,4.0064,4.0356,27700.0],["1999-05-26",4.0453,4.055,3.9772,3.9869,45800.0],["1999-05-27",3.9675,4.0647,3.9383,4.0647,20400.0],["1999-05-28",4.0453,4.0842,4.0453,4.0842,12700.0],["1999-06-01",4.1134,4.1328,4.0842,4.1231,51000.0],["1999-06-02",4.1231,4.1231,4.0842,4.0842,54000.0],["1999-06-03",4.0939,4.0939,4.0064,4.0258,35000.0],["1999-06-04",4.0647,4.0745,3.9383,4.0161,51400.0],["1999-06-07",3.9967,4.0064,3.8702,3.9189,72100.0],["1999-06-08",3.88,3.8897,3.8119,3.8897,72800.0],["1999-06-09",3.8702,3.9286,3.8508,3.9286,54400.0],["1999-06-10",3.9286,3.9869,3.9286,3.9675,28200.0],["1999-06-11",3.9675,4.055,3.9675,4.0356,33500.0],["1999-06-14",4.0453,4.0453,3.9869,4.0356,31200.0],["1999-06-15",4.0161,4.0356,3.9578,3.9869,73100.0],["1999-06-16",3.9772,4.0453,3.9675,3.9967,116700.0],["1999-06-17",3.9772,4.0356,3.9578,4.0356,29700.0],["1999-06-18",4.0258,4.0258,3.9869,4.0258,47400.0],["1999-06-21",4.0453,4.0453,3.9383,4.0356,31500.0],["1999-06-22",4.0161,4.0453,3.9869,4.0453,38300.0],["1999-06-23",4.055,4.0647,4.0356,4.0453,27300.0],["1999-06-24",4.055,4.0842,4.0453,4.0745,48100.0],["1999-06-25",4.0745,4.0939,3.9869,3.9869,45200.0],["1999-06-28",3.9967,4.0356,3.9967,4.0064,31000.0],["1999-06-29",4.0064,4.0064,3.9772,3.9967,34200.0],["1999-06-30",3.9772,4.0745,3.9675,4.0161,57600.0],["1999-07-01",4.0356,4.0453,3.9578,4.0161,30600.0],["1999-07-02",3.9967,4.0064,3.8994,3.948,43700.0],["1999-07-06",3.9091,3.9675,3.8994,3.948,30100.0],["1999-07-07",3.948,3.9578,3.8411,3.8411,47300.0],["1999-07-08",3.8216,3.8313,3.7244,3.7341,73700.0],["1999-07-09",3.7341,3.7341,3.6174,3.6855,60400.0],["1999-07-12",3.6563,3.6952,3.5882,3.5882,71500.0],["1999-07-13",3.5882,3.6174,3.5396,3.5882,51900.0],["1999-07-14",3.5785,3.6466,3.5785,3.6077,41100.0],["1999-07-15",3.6077,3.6077,3.5882,3.598,29700.0],["1999-07-16",3.6077,3.6077,3.5396,3.5688,55500.0],["1999-07-19",3.6174,3.6369,3.5785,3.6077,76100.0],["1999-07-20",3.6077,3.6174,3.5882,3.598,39100.0],["1999-07-21",3.6174,3.6271,3.598,3.6077,92200.0],["1999-07-22",3.6466,3.7341,3.6369,3.6563,59800.0],["1999-07-23",3.6563,3.6758,3.6369,3.6466,47600.0],["1999-07-26",3.666,3.7147,3.6563,3.7147,49900.0],["1999-07-27",3.7147,3.7925,3.7049,3.7341,59500.0],["1999-07-28",3.7662,3.7662,3.7161,3.7561,29000.0],["1999-07-29",3.7662,3.7662,3.696,3.7061,28800.0],["1999-07-30",3.7061,3.7261,3.686,3.686,34900.0],["1999-08-02",3.686,3.696,3.6259,3.6259,32800.0],["1999-08-03",3.646,3.646,3.5558,3.5658,56100.0],["1999-08-04",3.5658,3.5658,3.3154,3.3755,63000.0],["1999-08-05",3.3655,3.4456,3.3355,3.3755,80400.0],["1999-08-06",3.3655,3.4056,3.3455,3.3655,52500.0],["1999-08-09",3.3455,3.3655,3.3254,3.3355,78700.0],["1999-08-10",3.2954,3.3455,3.2553,3.2854,63700.0],["1999-08-11",3.3054,3.3455,3.2954,3.3455,71500.0],["1999-08-12",3.3455,3.3455,3.3054,3.3154,58900.0],["1999-08-13",3.3855,3.4056,3.3054,3.3154,36300.0],["1999-08-16",3.3355,3.3455,3.085,3.1952,156400.0],["1999-08-17",3.1952,3.2052,3.085,3.1752,67500.0],["1999-08-18",3.1451,3.2052,3.1251,3.1752,71400.0],["1999-08-19",3.1752,3.2653,3.1652,3.2653,164300.0],["1999-08-20",3.2954,3.3455,3.2954,3.3054,39400.0],["1999-08-23",3.3455,3.4056,3.2854,3.2854,47800.0],["1999-08-24",3.2954,3.3254,3.2253,3.2954,56200.0],["1999-08-25",3.2854,3.3455,3.2653,3.2954,30300.0],["1999-08-26",3.3154,3.3455,3.2754,3.2954,28600.0],["1999-08-27",3.2754,3.3054,3.2153,3.2253,44400.0],["1999-08-30",3.2253,3.2754,3.2153,3.2153,38300.0],["1999-08-31",3.2153,3.2253,3.1251,3.1952,71600.0],["1999-09-01",3.2754,3.3054,3.2253,3.2253,54100.0],["1999-09-02",3.2052,3.2653,3.2052,3.2553,41700.0],["1999-09-03",3.2954,3.3855,3.2653,3.2954,56500.0],["1999-09-07",3.3154,3.3855,3.3054,3.3555,65300.0],["1999-09-08",3.3455,3.3855,3.3254,3.3355,46800.0],["1999-09-09",3.3455,3.3455,3.3254,3.3254,33900.0],["1999-09-10",3.3355,3.4056,3.3254,3.3655,28800.0],["1999-09-13",3.3254,3.3555,3.3154,3.3555,30100.0],["1999-09-14",3.3655,3.3755,3.3254,3.3254,38000.0],["1999-09-15",3.3254,3.3755,3.3254,3.3455,48500.0],["1999-09-16",3.3455,3.3455,3.2653,3.2954,68900.0],["1999-09-17",3.3254,3.3254,3.2553,3.2854,35800.0],["1999-09-20",3.2653,3.3254,3.2453,3.3054,37200.0],["1999-09-21",3.3054,3.3855,3.2854,3.3655,60800.0],["1999-09-22",3.3254,3.3355,3.2754,3.3054,37000.0],["1999-09-23",3.3054,3.3355,3.2854,3.2954,27000.0],["1999-09-24",3.2954,3.3054,3.2453,3.2854,42100.0],["1999-09-27",3.3254,3.3455,3.2854,3.3154,23600.0],["1999-09-28",3.3154,3.3254,3.2353,3.3254,30900.0],["1999-09-29",3.3254,3.3655,3.3054,3.3655,45800.0],["1999-09-30",3.3855,3.3855,3.3054,3.3655,42200.0],["1999-10-01",3.3655,3.3755,3.3355,3.3355,19700.0],["1999-10-04",3.2954,3.3455,3.2653,3.3154,42500.0],["1999-10-05",3.3455,3.3455,3.2854,3.3154,19900.0],["1999-10-06",3.2954,3.3355,3.2653,3.2954,28700.0],["1999-10-07",3.2854,3.2854,3.2453,3.2754,27900.0],["1999-10-08",3.2653,3.2754,3.2353,3.2653,18100.0],["1999-10-11",3.2253,3.2854,3.2052,3.2453,37800.0],["1999-10-12",3.2653,3.2754,3.2553,3.2553,23600.0],["1999-10-13",3.2353,3.2754,3.2153,3.2754,22700.0],["1999-10-14",3.2353,3.3254,3.2253,3.2754,60100.0],["1999-10-15",3.2553,3.2754,3.2052,3.2453,47200.0],["1999-10-18",3.2253,3.2453,3.2052,3.2453,38600.0],["1999-10-19",3.2253,3.3355,3.2253,3.3054,49500.0],["1999-10-20",3.2653,3.3254,3.2353,3.2854,38000.0],["1999-10-21",3.2553,3.2854,3.1451,3.1451,67800.0],["1999-10-22",3.1552,3.1652,3.0951,3.1051,85100.0],["1999-10-25",3.065,3.1952,3.045,3.1952,88200.0],["1999-10-26",3.2052,3.3655,3.2052,3.3655,104000.0],["1999-10-27",3.3365,3.409,3.3002,3.409,287500.0],["1999-10-28",3.3676,3.3883,3.3158,3.3261,34500.0],["1999-10-29",3.3054,3.3469,3.2536,3.2847,52900.0],["1999-11-01",3.2432,3.3158,3.2432,3.3054,54700.0],["1999-11-02",3.295,3.3572,3.295,3.3261,48400.0],["1999-11-03",3.3158,3.3469,3.2743,3.2743,67600.0],["1999-11-04",3.2847,3.3054,3.15,3.1914,92000.0],["1999-11-05",3.1707,3.1914,3.1189,3.15,67900.0],["1999-11-08",3.1293,3.1811,3.1085,3.1396,49900.0],["1999-11-09",3.1811,3.2018,3.1085,3.1189,69000.0],["1999-11-10",3.0774,3.1189,2.8806,2.9531,128800.0],["1999-11-11",2.9531,3.0464,2.9531,2.9635,106000.0],["1999-11-12",2.9842,3.036,2.9531,3.036,91000.0],["1999-11-15",3.0774,3.0774,2.9946,3.0153,137200.0],["1999-11-16",3.0256,3.0464,2.9635,2.9842,134200.0],["1999-11-17",2.9635,2.9738,2.7977,2.9013,127000.0],["1999-11-18",2.8806,3.0567,2.8495,3.0153,121400.0],["1999-11-19",3.0049,3.0256,2.9635,2.9635,60700.0],["1999-11-22",2.922,2.9531,2.8184,2.8806,491800.0],["1999-11-23",2.8495,2.8702,2.7977,2.8702,94200.0],["1999-11-24",2.8495,2.8909,2.7977,2.8806,60700.0],["1999-11-26",2.9013,2.922,2.8598,2.9013,28000.0],["1999-11-29",2.8806,2.9117,2.7977,2.7977,82800.0],["1999-11-30",2.7873,2.7977,2.7251,2.777,112000.0],["1999-12-01",2.7355,2.7459,2.6423,2.7044,89000.0],["1999-12-02",2.6733,2.6733,2.4454,2.5283,202300.0],["1999-12-03",2.4868,2.5386,2.3625,2.5283,263800.0],["1999-12-06",2.5075,2.5179,2.4247,2.4661,205900.0],["1999-12-07",2.4661,2.4661,2.3728,2.4039,107800.0],["1999-12-08",2.3728,2.3832,2.2796,2.3625,204000.0],["1999-12-09",2.3418,2.3625,2.2174,2.2381,204200.0],["1999-12-10",2.2071,2.2796,2.1552,2.2174,169300.0],["1999-12-13",2.2071,2.29,2.1863,2.2692,134800.0],["1999-12-14",2.2692,2.4039,2.2589,2.2692,198000.0],["1999-12-15",2.29,2.3003,2.2174,2.2381,102200.0],["1999-12-16",2.2381,2.2796,2.1967,2.1967,171100.0],["1999-12-17",2.1967,2.29,2.1967,2.2796,160700.0],["1999-12-20",2.2381,2.2796,2.1863,2.2071,126700.0],["1999-12-21",2.2278,2.2278,2.0931,2.1552,158300.0],["1999-12-22",2.1138,2.1449,2.0516,2.1138,138600.0],["1999-12-23",2.1138,2.2071,2.0516,2.0827,180600.0],["1999-12-27",2.1034,2.1449,2.0724,2.1242,123300.0],["1999-12-28",2.1242,2.1967,2.1034,2.1552,163800.0],["1999-12-29",2.1656,2.2796,2.1656,2.1863,119500.0],["1999-12-30",2.1967,2.2174,2.0931,2.0931,169300.0],["1999-12-31",2.0931,2.1552,2.0827,2.1034,97400.0],["2000-01-03",2.1553,2.1656,2.0827,2.0827,111500.0],["2000-01-04",2.0724,2.1449,2.0724,2.0931,100700.0],["2000-01-05",2.1138,2.2278,2.0516,2.0827,182100.0],["2000-01-06",2.1242,2.2174,2.1242,2.2071,178800.0],["2000-01-07",2.2692,2.3003,2.062,2.062,293500.0],["2000-01-10",2.0827,2.1345,2.0724,2.1242,120200.0],["2000-01-11",2.1345,2.1449,2.0724,2.0827,125800.0],["2000-01-12",2.0827,2.1345,2.0827,2.1034,62000.0],["2000-01-13",2.0931,2.1345,2.062,2.1034,144500.0],["2000-01-14",2.1034,2.1034,2.0413,2.0516,92100.0],["2000-01-18",2.0309,2.0516,1.9377,1.9584,134000.0],["2000-01-19",1.9377,1.948,1.6579,1.6993,272200.0],["2000-01-20",1.6993,1.7097,1.5957,1.6475,183800.0],["2000-01-21",1.6579,1.8858,1.5232,1.8029,296300.0],["2000-01-24",1.8858,1.8858,1.7511,1.7822,238900.0],["2000-01-25",1.8029,1.8029,1.6268,1.689,189600.0],["2000-01-26",1.7108,1.7217,1.6018,1.7217,180100.0],["2000-01-27",1.7108,1.7217,1.6345,1.689,125500.0],["2000-01-28",1.6672,1.6672,1.58,1.6018,107000.0],["2000-01-31",1.5473,1.5473,1.2422,1.3512,280600.0],["2000-02-01",1.3948,1.5255,1.3512,1.4819,114300.0],["2000-02-02",1.4166,1.471,1.3294,1.3948,204900.0],["2000-02-03",1.373,1.3839,1.264,1.2749,160900.0],["2000-02-04",1.264,1.2967,1.2313,1.2422,165300.0],["2000-02-07",1.2531,1.2531,1.1441,1.2204,262500.0],["2000-02-08",1.2204,1.2204,1.1332,1.1768,198900.0],["2000-02-09",1.1659,1.1768,1.0025,1.0134,833300.0],["2000-02-10",1.0352,1.0461,0.9916,1.0352,342400.0],["2000-02-11",1.0461,1.057,1.0025,1.0243,193000.0],["2000-02-14",1.0134,1.1877,1.0134,1.155,477700.0],["2000-02-15",1.2204,1.3076,1.155,1.1768,309800.0],["2000-02-16",1.1659,1.2095,1.1659,1.1877,91800.0],["2000-02-17",1.2095,1.2095,1.155,1.155,94100.0],["2000-02-18",1.1659,1.1768,1.1332,1.1332,56400.0],["2000-02-22",1.1768,1.1877,1.1332,1.1332,102200.0],["2000-02-23",1.1332,1.1768,1.1223,1.1332,96000.0],["2000-02-24",1.1115,1.1115,1.0461,1.0788,247600.0],["2000-02-25",1.1006,1.1006,1.057,1.0679,107500.0],["2000-02-28",1.0897,1.0897,1.057,1.0788,97200.0],["2000-02-29",1.0788,1.0788,1.0352,1.0679,118600.0],["2000-03-01",1.0461,1.0897,1.0352,1.0788,100000.0],["2000-03-02",1.0788,1.0897,1.057,1.0788,79400.0],["2000-03-03",1.0788,1.0897,1.0461,1.0679,120700.0],["2000-03-06",1.0679,1.0897,1.057,1.0679,80100.0],["2000-03-07",1.057,1.0679,1.0461,1.057,107000.0],["2000-03-08",1.057,1.0679,1.0352,1.057,71300.0],["2000-03-09",1.0352,1.057,1.0243,1.057,104600.0],["2000-03-10",1.0461,1.0788,1.0461,1.0788,56300.0],["2000-03-13",1.1006,1.4601,1.0679,1.3294,257600.0],["2000-03-14",1.4166,1.5909,1.3512,1.58,313800.0],["2000-03-15",1.5691,1.5691,1.5037,1.5364,84600.0],["2000-03-16",1.5582,1.7435,1.3948,1.7435,150100.0],["2000-03-17",1.7435,1.7979,1.6563,1.6781,192500.0],["2000-03-20",1.5146,1.5255,1.3512,1.5255,145900.0],["2000-03-21",1.5037,1.5909,1.471,1.5909,33300.0],["2000-03-22",1.5691,1.6563,1.5582,1.6563,112400.0],["2000-03-23",1.6454,1.6563,1.6018,1.6345,113600.0],["2000-03-24",1.6236,1.6454,1.5691,1.5691,56500.0],["2000-03-27",1.5691,1.6127,1.5582,1.5691,52900.0],["2000-03-28",1.5473,1.6236,1.5146,1.6236,89400.0],["2000-03-29",1.6454,1.6454,1.6127,1.6127,34400.0],["2000-03-30",1.6236,1.6454,1.5691,1.5691,34400.0],["2000-03-31",1.5582,1.6018,1.0897,1.1006,215100.0],["2000-04-03",1.1223,1.1332,1.0679,1.1223,200400.0],["2000-04-04",1.1223,1.1441,1.0679,1.1332,165700.0],["2000-04-05",1.1441,1.373,1.1006,1.3076,100300.0],["2000-04-06",1.2858,1.3076,1.2313,1.2313,185500.0],["2000-04-07",1.2531,1.2531,1.1659,1.1659,60800.0],["2000-04-10",1.1659,1.1659,1.1223,1.1223,67100.0],["2000-04-11",1.1332,1.1768,1.1332,1.1441,65200.0],["2000-04-12",1.155,1.1768,1.1332,1.1659,120800.0],["2000-04-13",1.1768,1.1877,1.1332,1.155,79600.0],["2000-04-14",1.155,1.155,1.1223,1.1332,67000.0],["2000-04-17",1.1223,1.1223,1.0897,1.0897,57800.0],["2000-04-18",1.0897,1.1006,1.0461,1.0679,88100.0],["2000-04-19",1.0788,1.1223,1.0679,1.1223,45500.0],["2000-04-20",1.1223,1.1332,1.0897,1.1332,40800.0],["2000-04-24",1.0897,1.2095,1.0788,1.2095,103200.0],["2000-04-25",1.2095,1.2095,1.0461,1.1332,179200.0],["2000-04-26",1.1332,1.1332,1.0788,1.1115,61000.0],["2000-04-27",1.0897,1.1223,1.0897,1.0897,64700.0],["2000-04-28",1.0897,1.1115,1.057,1.0679,50100.0],["2000-05-01",1.0788,1.0788,1.0025,1.0025,143400.0],["2000-05-02",0.9807,0.9807,0.8935,0.8935,284100.0],["2000-05-03",0.9044,1.0025,0.8499,0.9371,331700.0],["2000-05-04",0.9153,0.9262,0.8717,0.9153,113300.0],["2000-05-05",0.9044,1.0025,0.8717,0.9698,100000.0],["2000-05-08",0.9698,0.9916,0.9262,0.9698,50400.0],["2000-05-09",0.9807,1.0243,0.9371,0.948,90300.0],["2000-05-10",0.9262,0.9589,0.8826,0.9589,65300.0],["2000-05-11",0.948,0.948,0.8935,0.9044,67200.0],["2000-05-12",1.1115,1.1877,1.0897,1.1115,526800.0],["2000-05-15",1.1115,1.1223,1.0788,1.0897,110100.0],["2000-05-16",1.0679,1.0788,1.0134,1.0243,121500.0],["2000-05-17",1.0025,1.0243,1.0025,1.0025,105400.0],["2000-05-18",0.9698,0.9807,0.9589,0.9589,81500.0],["2000-05-19",0.9589,0.9698,0.9153,0.9371,142700.0],["2000-05-22",0.9262,0.9262,0.8717,0.8717,144100.0],["2000-05-23",0.8717,0.8935,0.8717,0.8717,123600.0],["2000-05-24",0.8717,0.8826,0.839,0.839,116300.0],["2000-05-25",0.8499,0.8826,0.8281,0.8717,87900.0],["2000-05-26",0.8717,0.8826,0.8281,0.8717,73400.0],["2000-05-30",0.8608,0.8935,0.839,0.8499,67800.0],["2000-05-31",0.8499,0.8499,0.8281,0.839,41000.0],["2000-06-01",0.8172,0.839,0.7846,0.8281,159200.0],["2000-06-02",0.839,0.8826,0.8281,0.8826,142000.0],["2000-06-05",0.8717,0.9371,0.8717,0.9153,108400.0],["2000-06-06",0.9044,0.9153,0.8717,0.8826,78200.0],["2000-06-07",0.8826,0.9044,0.8826,0.8826,74700.0],["2000-06-08",0.8935,0.9044,0.8608,0.8608,66500.0],["2000-06-09",0.8608,0.8935,0.8499,0.8935,60200.0],["2000-06-12",0.8935,0.8935,0.8499,0.8499,48300.0],["2000-06-13",0.8499,0.8717,0.8499,0.8608,40000.0],["2000-06-14",0.8499,0.9044,0.8499,0.9044,74900.0],["2000-06-15",0.9044,0.9262,0.8826,0.8935,100100.0],["2000-06-16",0.8935,0.9153,0.8826,0.8935,62000.0],["2000-06-19",0.8935,0.9262,0.8935,0.9262,62500.0],["2000-06-20",0.9153,0.9153,0.8935,0.8935,40300.0],["2000-06-21",0.8717,0.9044,0.8717,0.8935,69700.0],["2000-06-22",0.8935,0.9153,0.8826,0.8935,73300.0],["2000-06-23",0.8935,0.9044,0.8826,0.8935,45100.0],["2000-06-26",0.8826,0.8935,0.8826,0.8826,28300.0],["2000-06-27",0.9044,0.9044,0.8281,0.8281,112600.0],["2000-06-28",0.8281,0.8499,0.8281,0.839,65500.0],["2000-06-29",0.839,0.8499,0.7954,0.8063,81400.0],["2000-06-30",0.8063,0.8499,0.7846,0.7873,403500.0],["2000-07-03",0.7846,0.8172,0.7628,0.8063,57600.0],["2000-07-05",0.8063,0.8281,0.7846,0.8281,164400.0],["2000-07-06",0.8063,0.8063,0.7846,0.7955,49800.0],["2000-07-07",0.8063,0.8172,0.7955,0.8172,70100.0],["2000-07-10",0.8172,0.8281,0.8063,0.8063,112800.0],["2000-07-11",0.8063,0.9044,0.8063,0.8826,117100.0],["2000-07-12",0.8935,0.9698,0.8935,0.9371,181600.0],["2000-07-13",0.9262,0.9698,0.9262,0.9371,54300.0],["2000-07-14",0.9589,1.0243,0.9262,0.9371,89500.0],["2000-07-17",1.0025,1.0025,0.9371,0.9371,92300.0],["2000-07-18",0.9371,1.0025,0.9371,0.9916,105500.0],["2000-07-19",0.9807,1.0897,0.9807,1.0461,143800.0],["2000-07-20",1.0679,1.0897,0.9916,0.9916,135100.0],["2000-07-21",1.0025,1.0679,0.9807,0.9916,121900.0],["2000-07-24",0.9807,1.0134,0.9807,1.0134,82800.0],["2000-07-25",0.9807,0.9807,0.9589,0.9589,62500.0],["2000-07-26",0.9807,0.9807,0.9153,0.9589,111600.0],["2000-07-27",0.948,0.948,0.8717,0.9044,97800.0],["2000-07-28",0.9044,1.0134,0.8935,1.0025,173400.0],["2000-07-31",1.0134,1.0897,1.0134,1.0897,105500.0],["2000-08-01",1.0897,1.1115,1.0679,1.0897,143400.0],["2000-08-02",1.0897,1.1768,1.0461,1.1659,114800.0],["2000-08-03",1.1207,1.1433,1.1093,1.132,28000.0],["2000-08-04",1.1207,1.1773,1.1207,1.1659,60200.0],["2000-08-07",1.1546,1.1773,1.1433,1.1546,33900.0],["2000-08-08",1.132,1.1659,1.098,1.1546,32900.0],["2000-08-09",1.1433,1.1659,1.1433,1.1433,28600.0],["2000-08-10",1.1546,1.1773,1.098,1.1207,42500.0],["2000-08-11",1.1093,1.1433,1.1093,1.132,32800.0],["2000-08-14",1.1433,1.1546,1.1093,1.132,54400.0],["2000-08-15",1.1546,1.1659,1.1093,1.132,60800.0],["2000-08-16",1.1433,1.1659,1.132,1.1546,42600.0],["2000-08-17",1.1546,1.1546,1.1207,1.1546,50600.0],["2000-08-18",1.132,1.132,1.0754,1.0754,176300.0],["2000-08-21",1.0867,1.0867,1.0641,1.0754,32100.0],["2000-08-22",1.0641,1.0754,1.0075,1.0527,81600.0],["2000-08-23",1.0414,1.0527,1.0414,1.0414,27600.0],["2000-08-24",1.0641,1.098,1.0301,1.098,50300.0],["2000-08-25",1.0867,1.0867,1.0414,1.0641,24100.0],["2000-08-28",1.0527,1.098,1.0414,1.0754,33200.0],["2000-08-29",1.0527,1.098,1.0414,1.098,35500.0],["2000-08-30",1.0867,1.1093,1.0867,1.0867,26400.0],["2000-08-31",1.0867,1.1207,1.0867,1.098,35000.0],["2000-09-01",1.1093,1.1093,1.0754,1.0754,25500.0],["2000-09-05",1.0754,1.1207,1.0641,1.1207,50300.0],["2000-09-06",1.098,1.1207,1.0754,1.0867,27000.0],["2000-09-07",1.1207,1.1207,1.0867,1.098,33900.0],["2000-09-08",1.0867,1.1093,1.0867,1.0867,32500.0],["2000-09-11",1.0867,1.098,1.0867,1.098,23600.0],["2000-09-12",1.0867,1.1207,1.0867,1.098,32900.0],["2000-09-13",1.1093,1.1207,1.098,1.1093,19700.0],["2000-09-14",1.1207,1.1659,1.1093,1.1659,45900.0],["2000-09-15",1.1546,1.2112,1.1546,1.1546,83300.0],["2000-09-18",1.1659,1.1773,1.098,1.098,47900.0],["2000-09-19",1.0867,1.132,1.0867,1.1093,21900.0],["2000-09-20",1.098,1.1207,1.0867,1.1093,46700.0],["2000-09-21",1.098,1.1207,1.098,1.1093,17900.0],["2000-09-22",1.1093,1.1207,1.1093,1.1207,40400.0],["2000-09-25",1.1207,1.132,1.1093,1.1207,63200.0],["2000-09-26",1.1207,1.132,1.098,1.1093,29300.0],["2000-09-27",1.132,1.132,1.098,1.1207,40900.0],["2000-09-28",1.1207,1.132,1.098,1.1207,47900.0],["2000-09-29",1.1093,1.1207,1.098,1.1207,39900.0],["2000-10-02",1.1093,1.1207,1.098,1.1093,31900.0],["2000-10-03",1.1207,1.132,1.1207,1.132,50600.0],["2000-10-04",1.1207,1.132,1.1093,1.1093,20800.0],["2000-10-05",1.1093,1.132,1.098,1.098,40300.0],["2000-10-06",1.1093,1.1093,1.0641,1.1093,88500.0],["2000-10-09",1.1093,1.1093,1.0754,1.0754,74300.0],["2000-10-10",1.0754,1.0867,1.0414,1.0527,123700.0],["2000-10-11",1.0527,1.0641,1.0075,1.0527,42200.0],["2000-10-12",1.0301,1.0527,0.9961,1.0414,31400.0],["2000-10-13",1.0414,1.0754,1.0414,1.0754,42800.0],["2000-10-16",1.0641,1.0754,1.0188,1.0414,116600.0],["2000-10-17",1.0301,1.0641,1.0188,1.0301,169000.0],["2000-10-18",1.0188,1.0414,0.9961,1.0188,234100.0],["2000-10-19",1.0188,1.0754,1.0188,1.0414,40800.0],["2000-10-20",1.0414,1.0527,1.0075,1.0414,53100.0],["2000-10-23",1.0301,1.0527,1.0188,1.0301,123400.0],["2000-10-24",1.0301,1.0414,1.0075,1.0075,54000.0],["2000-10-25",1.0075,1.0188,0.9961,1.0188,102300.0],["2000-10-26",1.0075,1.0075,0.9735,1.0075,65200.0],["2000-10-27",1.043,1.0667,1.0193,1.043,44600.0],["2000-10-30",1.043,1.0549,0.9956,1.0312,111200.0],["2000-10-31",1.0193,1.0904,1.0193,1.0904,186800.0],["2000-11-01",1.0667,1.0667,1.0075,1.0312,25900.0],["2000-11-02",1.0312,1.043,1.0312,1.0312,25200.0],["2000-11-03",1.0075,1.0193,0.9838,1.0193,27300.0],["2000-11-06",1.0193,1.0193,1.0075,1.0193,28400.0],["2000-11-07",0.9956,1.0075,0.96,1.0075,34300.0],["2000-11-08",1.0075,1.0075,0.9956,0.9956,19900.0],["2000-11-09",0.9956,0.9956,0.9482,0.9719,79700.0],["2000-11-10",0.9719,0.9956,0.96,0.9719,34600.0],["2000-11-13",0.96,0.9956,0.96,0.9838,30600.0],["2000-11-14",0.9838,1.0075,0.96,0.9719,68900.0],["2000-11-15",1.0075,1.0075,0.9956,1.0075,33100.0],["2000-11-16",1.0193,1.043,0.9482,0.9838,266400.0],["2000-11-17",0.9838,0.9956,0.96,0.9719,25800.0],["2000-11-20",0.9719,0.9719,0.9008,0.9126,243600.0],["2000-11-21",0.8889,0.9482,0.8771,0.9245,159600.0],["2000-11-22",0.9008,0.9245,0.8178,0.9245,175700.0],["2000-11-24",0.9126,0.9126,0.8771,0.9008,20200.0],["2000-11-27",0.8889,0.9008,0.806,0.8771,65200.0],["2000-11-28",0.8534,0.8889,0.7941,0.8297,104600.0],["2000-11-29",0.806,0.8297,0.7111,0.7704,143100.0],["2000-11-30",0.723,0.7704,0.7111,0.7467,98400.0],["2000-12-01",0.7586,0.7586,0.723,0.7467,64900.0],["2000-12-04",0.7349,0.7349,0.6874,0.7349,103500.0],["2000-12-05",0.723,0.7586,0.64,0.7586,121800.0],["2000-12-06",0.7467,0.7467,0.6756,0.7467,44600.0],["2000-12-07",0.7349,0.7823,0.6993,0.7586,96200.0],["2000-12-08",0.7349,0.7586,0.7111,0.7586,478600.0],["2000-12-11",0.7467,0.7586,0.7111,0.7349,85000.0],["2000-12-12",0.723,0.7467,0.6993,0.7349,78200.0],["2000-12-13",0.7111,0.7467,0.6874,0.7467,75800.0],["2000-12-14",0.7349,0.7467,0.6993,0.7467,44600.0],["2000-12-15",0.7111,0.7467,0.6756,0.7349,94400.0],["2000-12-18",0.7349,0.7349,0.6874,0.723,118800.0],["2000-12-19",0.7349,0.7349,0.6756,0.7349,141800.0],["2000-12-20",0.723,0.723,0.6756,0.7111,82500.0],["2000-12-21",0.6993,0.6993,0.6637,0.6756,95600.0],["2000-12-22",0.6637,0.6874,0.6163,0.6874,472000.0],["2000-12-26",0.6519,0.6637,0.5808,0.6637,256500.0],["2000-12-27",0.6637,0.6637,0.5926,0.64,132200.0],["2000-12-28",0.6282,0.64,0.5808,0.64,299500.0],["2000-12-29",0.6163,0.723,0.5926,0.7111,270600.0],["2001-01-02",0.7111,0.723,0.6993,0.723,54200.0],["2001-01-03",0.7349,0.7586,0.723,0.7586,74400.0],["2001-01-04",0.7586,0.8297,0.7586,0.806,118100.0],["2001-01-05",0.8178,0.8178,0.7586,0.7941,48700.0],["2001-01-08",0.806,0.806,0.7941,0.7941,31900.0],["2001-01-09",0.7467,0.7823,0.7467,0.7586,75500.0],["2001-01-10",0.7704,0.7704,0.7349,0.7586,73100.0],["2001-01-11",0.7467,0.7823,0.7349,0.7704,44400.0],["2001-01-12",0.7704,0.7823,0.7467,0.7823,147800.0],["2001-01-16",0.7704,0.7941,0.7586,0.7941,40800.0],["2001-01-17",0.7823,0.8297,0.7704,0.8297,27900.0],["2001-01-18",0.8297,0.8415,0.806,0.8297,51900.0],["2001-01-19",0.8297,0.8297,0.806,0.8297,67700.0],["2001-01-22",0.8178,0.8297,0.806,0.8297,35200.0],["2001-01-23",0.8297,0.8297,0.8178,0.8297,35600.0],["2001-01-24",0.8297,0.8415,0.806,0.8178,38900.0],["2001-01-25",0.8178,0.8415,0.8178,0.8178,73300.0],["2001-01-26",0.8297,0.8534,0.8178,0.8534,97300.0],["2001-01-29",0.8534,0.8894,0.8534,0.8667,71800.0],["2001-01-30",0.8723,0.8951,0.8154,0.8534,52200.0],["2001-01-31",0.8079,0.861,0.8079,0.8572,127900.0],["2001-02-01",0.8003,0.8344,0.5329,0.5651,966500.0],["2001-02-02",0.5537,0.5803,0.4836,0.5101,591500.0],["2001-02-05",0.4836,0.4912,0.4267,0.4551,334100.0],["2001-02-06",0.4362,0.4362,0.3831,0.4343,254600.0],["2001-02-07",0.3982,0.4248,0.3926,0.4172,174300.0],["2001-02-08",0.4172,0.4551,0.4077,0.4513,139200.0],["2001-02-09",0.4646,0.4912,0.4475,0.4836,149400.0],["2001-02-12",0.4836,0.4836,0.4267,0.4589,84400.0],["2001-02-13",0.44,0.4646,0.4362,0.4457,86300.0],["2001-02-14",0.4457,0.4551,0.3982,0.4438,80400.0],["2001-02-15",0.4438,0.4551,0.4362,0.4532,35900.0],["2001-02-16",0.4457,0.4457,0.4267,0.4457,55400.0],["2001-02-20",0.4362,0.4551,0.3982,0.4551,55400.0],["2001-02-21",0.3944,0.4665,0.3944,0.4665,87200.0],["2001-02-22",0.4551,0.4551,0.4096,0.4475,63800.0],["2001-02-23",0.4362,0.4475,0.4096,0.4475,30000.0],["2001-02-26",0.4172,0.4438,0.4172,0.4438,29300.0],["2001-02-27",0.4362,0.4494,0.4096,0.4286,49200.0],["2001-02-28",0.4115,0.4362,0.4039,0.4362,61600.0],["2001-03-01",0.402,0.4267,0.402,0.4172,49900.0],["2001-03-02",0.4134,0.4438,0.4115,0.4134,36700.0],["2001-03-05",0.3926,0.4248,0.3926,0.4248,39200.0],["2001-03-06",0.4172,0.4172,0.4077,0.4172,16700.0],["2001-03-07",0.4172,0.4191,0.4077,0.4172,21200.0],["2001-03-08",0.4172,0.421,0.4115,0.4172,19800.0],["2001-03-09",0.4077,0.4115,0.4058,0.4096,49300.0],["2001-03-12",0.4001,0.4172,0.3982,0.4077,60500.0],["2001-03-13",0.3982,0.4077,0.3944,0.3944,32700.0],["2001-03-14",0.4039,0.4058,0.3907,0.3944,50200.0],["2001-03-15",0.3907,0.3982,0.3907,0.3982,27200.0],["2001-03-16",0.3907,0.3907,0.3812,0.3907,27800.0],["2001-03-19",0.3907,0.3907,0.3793,0.3888,35800.0],["2001-03-20",0.3793,0.3888,0.3793,0.3888,30000.0],["2001-03-21",0.3698,0.385,0.3698,0.3793,40200.0],["2001-03-22",0.3698,0.385,0.3584,0.385,46100.0],["2001-03-23",0.3888,0.4172,0.3793,0.4115,30300.0],["2001-03-26",0.402,0.4077,0.3736,0.4077,54400.0],["2001-03-27",0.3982,0.4001,0.3451,0.3982,88200.0],["2001-03-28",0.3888,0.402,0.3603,0.3982,48000.0],["2001-03-29",0.4039,0.4039,0.3698,0.3698,59100.0],["2001-03-30",0.3793,0.4077,0.3319,0.4077,228800.0],["2001-04-02",0.4134,0.4134,0.3888,0.3944,35200.0],["2001-04-03",0.3888,0.3944,0.385,0.3944,28500.0],["2001-04-04",0.3888,0.3888,0.347,0.3793,64300.0],["2001-04-05",0.3698,0.3755,0.3565,0.3755,44200.0],["2001-04-06",0.3698,0.3736,0.3565,0.3698,59400.0],["2001-04-09",0.3414,0.3603,0.3376,0.3603,41400.0],["2001-04-10",0.3584,0.3698,0.3584,0.3698,37600.0],["2001-04-11",0.3224,0.3717,0.3224,0.3717,60000.0],["2001-04-12",0.3603,0.3698,0.3376,0.366,47000.0],["2001-04-16",0.3603,0.366,0.3603,0.366,15300.0],["2001-04-17",0.347,0.3584,0.3414,0.3584,24300.0],["2001-04-18",0.3451,0.3584,0.3376,0.3451,49400.0],["2001-04-19",0.3376,0.3489,0.3243,0.3414,38700.0],["2001-04-20",0.3414,0.3414,0.3034,0.3262,64300.0],["2001-04-23",0.3072,0.3319,0.2996,0.3034,49700.0],["2001-04-24",0.3034,0.3281,0.2939,0.3015,42700.0],["2001-04-25",0.2958,0.33,0.2807,0.3186,99100.0],["2001-04-26",0.2655,0.3129,0.2655,0.2939,68600.0],["2001-04-27",0.256,0.3034,0.256,0.3034,44200.0],["2001-04-30",0.2845,0.33,0.2693,0.33,65700.0],["2001-05-01",0.3053,0.3224,0.2958,0.3053,67100.0],["2001-05-02",0.2864,0.3015,0.2845,0.292,32400.0],["2001-05-03",0.2845,0.3015,0.2845,0.2939,23000.0],["2001-05-04",0.292,0.3015,0.2693,0.2958,27300.0],["2001-05-07",0.2845,0.2996,0.2845,0.2864,18700.0],["2001-05-08",0.2864,0.2939,0.2864,0.2883,32700.0],["2001-05-09",0.2939,0.2939,0.2845,0.2883,21100.0],["2001-05-10",0.292,0.292,0.2826,0.2883,71100.0],["2001-05-11",0.2826,0.2939,0.2826,0.2901,34500.0],["2001-05-14",0.2901,0.2958,0.2901,0.2939,72800.0],["2001-05-15",0.3034,0.3262,0.3034,0.3186,106300.0],["2001-05-16",0.2996,0.33,0.2996,0.33,95700.0],["2001-05-17",0.3281,0.3527,0.3205,0.3527,99100.0],["2001-05-18",0.3338,0.3679,0.3338,0.3679,139600.0],["2001-05-21",0.3755,0.3812,0.3698,0.3812,113300.0],["2001-05-22",0.3831,0.4893,0.3793,0.457,261800.0],["2001-05-23",0.4798,0.4798,0.4589,0.4684,100200.0],["2001-05-24",0.4684,0.4741,0.4532,0.4646,37100.0],["2001-05-25",0.4646,0.4646,0.4267,0.4324,43000.0],["2001-05-29",0.4172,0.4419,0.3982,0.4172,30400.0],["2001-05-30",0.4077,0.4077,0.3888,0.3982,30200.0],["2001-05-31",0.3982,0.4172,0.3982,0.4172,20200.0],["2001-06-01",0.4077,0.4077,0.3926,0.4001,18100.0],["2001-06-04",0.3982,0.4172,0.3907,0.3907,37800.0],["2001-06-05",0.3982,0.4172,0.3888,0.3982,23400.0],["2001-06-06",0.3888,0.4362,0.3888,0.4172,35600.0],["2001-06-07",0.4457,0.4457,0.4077,0.4115,49900.0],["2001-06-08",0.4134,0.4229,0.4134,0.4172,35000.0],["2001-06-11",0.4362,0.4513,0.4267,0.44,48600.0],["2001-06-12",0.476,0.476,0.44,0.4627,92900.0],["2001-06-13",0.4646,0.5594,0.457,0.5405,205600.0],["2001-06-14",0.5594,0.641,0.5594,0.6144,280800.0],["2001-06-15",0.6163,0.6429,0.5917,0.5974,148900.0],["2001-06-18",0.5784,0.5841,0.5594,0.5841,74900.0],["2001-06-19",0.5974,0.6087,0.5955,0.5955,43300.0],["2001-06-20",0.5974,0.5993,0.5879,0.5879,45500.0],["2001-06-21",0.5879,0.5955,0.5879,0.5898,34200.0],["2001-06-22",0.5917,0.5917,0.5708,0.5879,254900.0],["2001-06-25",0.5784,0.5879,0.5518,0.5575,31000.0],["2001-06-26",0.55,0.5575,0.5234,0.55,16900.0],["2001-06-27",0.5594,0.5651,0.5329,0.5651,8700.0],["2001-06-28",0.5594,0.5689,0.55,0.567,20100.0],["2001-06-29",0.55,0.5689,0.55,0.5689,14400.0],["2001-07-02",0.5518,0.5879,0.5518,0.5879,26800.0],["2001-07-03",0.5689,0.5974,0.5689,0.5822,13500.0],["2001-07-05",0.5727,0.5803,0.5556,0.5689,10100.0],["2001-07-06",0.5537,0.5727,0.5537,0.5613,14700.0],["2001-07-09",0.5613,0.5689,0.5386,0.55,24500.0],["2001-07-10",0.5405,0.5518,0.531,0.5462,36900.0],["2001-07-11",0.567,0.5746,0.5329,0.5746,28000.0],["2001-07-12",0.5765,0.5765,0.5518,0.5518,33200.0],["2001-07-13",0.5537,0.5537,0.5329,0.5462,22900.0],["2001-07-16",0.5348,0.5594,0.531,0.5405,13400.0],["2001-07-17",0.531,0.5348,0.5234,0.5348,27500.0],["2001-07-18",0.5253,0.5386,0.5253,0.531,18200.0],["2001-07-19",0.531,0.5424,0.531,0.5367,15400.0],["2001-07-20",0.531,0.5424,0.531,0.5329,24400.0],["2001-07-23",0.531,0.5443,0.531,0.5405,19600.0],["2001-07-24",0.5405,0.5594,0.5405,0.5575,16100.0],["2001-07-25",0.5556,0.5632,0.5556,0.5613,10600.0],["2001-07-26",0.5556,0.5632,0.5556,0.5632,29000.0],["2001-07-27",0.567,0.567,0.5594,0.5613,108900.0],["2001-07-30",0.5594,0.5879,0.5575,0.5784,56300.0],["2001-07-31",0.586,0.5879,0.5727,0.5822,40800.0],["2001-08-01",0.5822,0.5879,0.5784,0.586,58600.0],["2001-08-02",0.586,0.5879,0.5537,0.5556,11300.0],["2001-08-03",0.5784,0.5784,0.5556,0.5575,8200.0],["2001-08-06",0.5689,0.5784,0.5689,0.5708,23500.0],["2001-08-07",0.5784,0.5898,0.5784,0.5784,112700.0],["2001-08-08",0.5879,0.6524,0.5879,0.6296,387500.0],["2001-08-09",0.6258,0.6353,0.5708,0.6049,129400.0],["2001-08-10",0.6163,0.6903,0.6163,0.6827,246900.0],["2001-08-13",0.6827,0.6903,0.6637,0.677,116400.0],["2001-08-14",0.6732,0.6732,0.5594,0.6315,370600.0],["2001-08-15",0.6163,0.6163,0.5689,0.5727,77100.0],["2001-08-16",0.5689,0.5689,0.5329,0.5632,83000.0],["2001-08-17",0.5632,0.5632,0.5462,0.5537,80500.0],["2001-08-20",0.5405,0.55,0.5405,0.5462,39600.0],["2001-08-21",0.5424,0.5481,0.5234,0.5291,41700.0],["2001-08-22",0.5272,0.5272,0.4779,0.4779,118600.0],["2001-08-23",0.4646,0.4931,0.4646,0.4836,40200.0],["2001-08-24",0.4931,0.5215,0.4893,0.5025,37400.0],["2001-08-27",0.512,0.5727,0.512,0.55,57900.0],["2001-08-28",0.5594,0.567,0.5367,0.5462,22800.0],["2001-08-29",0.5405,0.5462,0.5025,0.5063,28700.0],["2001-08-30",0.5215,0.5613,0.5215,0.5405,34700.0],["2001-08-31",0.5594,0.5651,0.5367,0.5651,66500.0],["2001-09-04",0.5689,0.6258,0.5329,0.6163,78000.0],["2001-09-05",0.6068,0.6258,0.5348,0.6068,89800.0],["2001-09-06",0.6049,0.6068,0.5822,0.5936,18700.0],["2001-09-07",0.5879,0.5879,0.5613,0.5746,19600.0],["2001-09-10",0.5708,0.5879,0.5689,0.5708,20400.0],["2001-09-17",0.5689,0.5708,0.5518,0.5689,41000.0],["2001-09-18",0.5689,0.5746,0.5613,0.567,70100.0],["2001-09-19",0.567,0.5765,0.55,0.5689,87400.0],["2001-09-20",0.5613,0.5689,0.5443,0.5689,84400.0],["2001-09-21",0.55,0.55,0.4931,0.5215,164900.0],["2001-09-24",0.512,0.5556,0.4741,0.5556,59100.0],["2001-09-25",0.5556,0.5632,0.5329,0.5632,55900.0],["2001-09-26",0.5443,0.6353,0.531,0.5594,41300.0],["2001-09-27",0.5594,0.5594,0.55,0.5556,17500.0],["2001-09-28",0.5651,0.6163,0.5632,0.6163,40900.0],["2001-10-01",0.5974,0.5974,0.5537,0.5879,59200.0],["2001-10-02",0.5879,0.5917,0.55,0.5784,27600.0],["2001-10-03",0.5784,0.5898,0.5708,0.5841,13600.0],["2001-10-04",0.5822,0.586,0.5537,0.5784,10100.0],["2001-10-05",0.5727,0.5727,0.5537,0.5575,23700.0],["2001-10-08",0.5575,0.5784,0.5518,0.5689,20800.0],["2001-10-09",0.5689,0.5784,0.5518,0.5632,81200.0],["2001-10-10",0.5575,0.5689,0.5556,0.5689,46000.0],["2001-10-11",0.5556,0.6448,0.55,0.6448,78900.0],["2001-10-12",0.6258,0.6258,0.5784,0.6258,64500.0],["2001-10-15",0.6239,0.6258,0.5822,0.6258,144400.0],["2001-10-16",0.6068,0.6068,0.5822,0.6031,56500.0],["2001-10-17",0.5879,0.5898,0.5708,0.586,22200.0],["2001-10-18",0.5784,0.5898,0.5708,0.5708,21500.0],["2001-10-19",0.5689,0.5917,0.5689,0.5803,35500.0],["2001-10-22",0.5784,0.586,0.5689,0.5708,29200.0],["2001-10-23",0.5537,0.5784,0.5537,0.5784,37500.0],["2001-10-24",0.5765,0.586,0.5651,0.5803,44800.0],["2001-10-25",0.586,0.6163,0.5689,0.6163,75600.0],["2001-10-26",0.6087,0.6163,0.5898,0.6031,31200.0],["2001-10-29",0.5936,0.5936,0.5803,0.5879,4800.0],["2001-10-30",0.5689,0.6068,0.5689,0.5974,333500.0],["2001-10-31",0.5974,0.622,0.5879,0.6106,95900.0],["2001-11-01",0.5993,0.6448,0.5993,0.6258,52300.0],["2001-11-02",0.6277,0.6524,0.6277,0.6353,145000.0],["2001-11-05",0.6353,0.6713,0.6258,0.6486,144500.0],["2001-11-06",0.6543,0.6713,0.6353,0.6637,124800.0],["2001-11-07",0.6637,0.6675,0.6163,0.6182,74400.0],["2001-11-08",0.5993,0.6524,0.5993,0.6467,73400.0],["2001-11-09",0.6277,0.6524,0.6049,0.6467,44600.0],["2001-11-12",0.6353,0.6543,0.6068,0.6467,50100.0],["2001-11-13",0.6599,0.6599,0.6448,0.6448,260300.0],["2001-11-14",0.6448,0.6562,0.6372,0.6448,156700.0],["2001-11-15",0.6353,0.6656,0.6353,0.6656,190900.0],["2001-11-16",0.6637,0.6922,0.6448,0.6922,382500.0],["2001-11-19",0.6979,0.806,0.6979,0.7377,164300.0],["2001-11-20",0.7206,0.7586,0.7206,0.7529,108100.0],["2001-11-21",0.7586,0.768,0.7244,0.7623,206600.0],["2001-11-23",0.7623,0.7623,0.7396,0.7605,21200.0],["2001-11-26",0.7605,0.7623,0.7415,0.7586,91100.0],["2001-11-27",0.7586,0.787,0.7586,0.787,336700.0],["2001-11-28",0.7775,0.7927,0.7642,0.787,116100.0],["2001-11-29",0.7775,0.7965,0.7775,0.7889,70400.0],["2001-11-30",0.7889,0.7965,0.7586,0.787,97900.0],["2001-12-03",0.7851,0.806,0.768,0.7832,118200.0],["2001-12-04",0.787,0.806,0.7775,0.7851,75500.0],["2001-12-05",0.7775,0.8136,0.7775,0.8003,92900.0],["2001-12-06",0.7965,0.8154,0.7775,0.7813,74100.0],["2001-12-07",0.7775,0.7775,0.7586,0.7775,28800.0],["2001-12-10",0.768,0.7984,0.768,0.7775,29400.0],["2001-12-11",0.7965,0.8154,0.7737,0.8154,122000.0],["2001-12-12",0.8136,0.861,0.8136,0.8591,195800.0],["2001-12-13",0.861,0.8704,0.8534,0.8629,99700.0],["2001-12-14",0.8685,0.8723,0.8534,0.8685,89600.0],["2001-12-17",0.8742,0.9766,0.8648,0.952,307800.0],["2001-12-18",0.9558,1.0127,0.9501,0.971,319200.0],["2001-12-19",0.971,1.0032,0.971,0.9728,130100.0],["2001-12-20",0.9691,0.9785,0.9292,0.9558,100500.0],["2001-12-21",0.9387,0.9672,0.9103,0.9634,97100.0],["2001-12-24",0.9672,1.0127,0.9672,1.0108,64100.0],["2001-12-26",1.0051,1.0108,0.9577,0.9596,89800.0],["2001-12-27",0.9482,0.971,0.9292,0.9406,75400.0],["2001-12-28",0.9482,1.1909,0.9482,1.1663,1287800.0],["2001-12-31",1.1682,1.1739,1.1397,1.1416,359300.0],["2002-01-02",1.153,1.1644,1.1397,1.1511,128800.0],["2002-01-03",1.1511,1.153,1.117,1.1189,321500.0],["2002-01-04",1.1359,1.1378,1.1208,1.1378,145000.0],["2002-01-07",1.153,1.1739,1.1492,1.1701,208600.0],["2002-01-08",1.1739,1.1758,1.1473,1.1587,82100.0],["2002-01-09",1.1473,1.1606,1.1416,1.1454,106500.0],["2002-01-10",1.1416,1.1473,1.1321,1.1378,139600.0],["2002-01-11",1.1397,1.1416,1.1227,1.1359,90200.0],["2002-01-14",1.1227,1.1359,1.1189,1.1284,145400.0],["2002-01-15",1.1321,1.1549,1.0904,1.153,258100.0],["2002-01-16",1.1492,1.1549,1.1302,1.1378,112700.0],["2002-01-17",1.1227,1.1378,1.0809,1.0885,130700.0],["2002-01-18",1.0809,1.0999,1.0563,1.098,177900.0],["2002-01-22",1.1473,1.1701,1.1018,1.1113,262200.0],["2002-01-23",1.1037,1.1037,1.043,1.043,171500.0],["2002-01-24",1.043,1.043,0.9008,0.952,496700.0],["2002-01-25",0.9482,0.9482,0.9008,0.9103,107400.0],["2002-01-28",0.9103,0.9103,0.8723,0.9008,78000.0],["2002-01-29",0.8818,0.8989,0.8572,0.8818,41900.0],["2002-01-30",0.9008,0.9008,0.8553,0.8648,65000.0],["2002-01-31",0.8572,0.8572,0.8173,0.8363,77600.0],["2002-02-01",0.8344,0.8344,0.8079,0.8173,66100.0],["2002-02-04",0.8098,0.8287,0.787,0.787,131300.0],["2002-02-05",0.7813,0.787,0.7586,0.7642,157700.0],["2002-02-06",0.7586,0.768,0.7301,0.7396,143800.0],["2002-02-07",0.7244,0.7548,0.7206,0.7548,126700.0],["2002-02-08",0.7396,0.7586,0.7377,0.7434,90000.0],["2002-02-11",0.7396,0.7775,0.7396,0.751,109500.0],["2002-02-12",0.7529,0.7567,0.7206,0.7225,179100.0],["2002-02-13",0.7225,0.7567,0.7206,0.7415,108600.0],["2002-02-14",0.7491,0.8401,0.7491,0.8268,191100.0],["2002-02-15",0.8439,0.8913,0.8249,0.8363,1204900.0],["2002-02-19",0.8553,0.8723,0.8458,0.8458,124400.0],["2002-02-20",0.8515,0.8515,0.7794,0.7908,98500.0],["2002-02-21",0.787,0.806,0.768,0.768,53800.0],["2002-02-22",0.768,0.7851,0.7623,0.7851,66000.0],["2002-02-25",0.7851,0.8041,0.7699,0.7737,67800.0],["2002-02-26",0.7699,0.7832,0.7623,0.7737,53000.0],["2002-02-27",0.7775,0.787,0.768,0.7699,104900.0],["2002-02-28",0.768,0.7794,0.768,0.7775,370200.0],["2002-03-01",0.7623,0.7661,0.7586,0.7605,60300.0],["2002-03-04",0.7605,0.768,0.7586,0.7661,49400.0],["2002-03-05",0.7605,0.8154,0.7586,0.8117,102500.0],["2002-03-06",0.8136,0.8439,0.806,0.8192,57900.0],["2002-03-07",0.8325,0.8477,0.7889,0.7908,59800.0],["2002-03-08",0.8154,0.8515,0.806,0.8363,176200.0],["2002-03-11",0.8439,0.8534,0.842,0.8496,76200.0],["2002-03-12",0.8458,0.8515,0.8249,0.8401,58000.0],["2002-03-13",0.8344,0.8818,0.8268,0.8685,106000.0],["2002-03-14",0.8629,0.8761,0.8534,0.8553,119800.0],["2002-03-15",0.861,0.8629,0.8534,0.861,34000.0],["2002-03-18",0.8591,0.861,0.8268,0.8477,70300.0],["2002-03-19",0.8439,0.8591,0.8382,0.8534,43200.0],["2002-03-20",0.8572,0.8629,0.8344,0.8629,165300.0],["2002-03-21",0.8591,0.8799,0.8344,0.8723,189700.0],["2002-03-22",0.8629,0.8742,0.8439,0.8515,135400.0],["2002-03-25",0.8572,0.9387,0.8572,0.9084,307000.0],["2002-03-26",0.9141,0.9766,0.9122,0.9728,1369500.0],["2002-03-27",0.9861,1.0032,0.9539,0.9615,140700.0],["2002-03-28",0.9482,0.9956,0.9482,0.9956,333800.0],["2002-04-01",0.9956,1.0032,0.9766,0.9766,395100.0],["2002-04-02",0.9861,1.0032,0.9539,0.9937,96100.0],["2002-04-03",1.0032,1.0032,0.9842,1.0013,162300.0],["2002-04-04",0.9956,1.0146,0.9956,1.0051,80900.0],["2002-04-05",1.0051,1.0146,0.9956,1.007,98300.0],["2002-04-08",1.007,1.0392,0.9956,1.0222,114200.0],["2002-04-09",1.0165,1.079,1.0165,1.0771,200100.0],["2002-04-10",1.0771,1.0904,1.0487,1.0847,91200.0],["2002-04-11",1.0847,1.1777,1.0847,1.1739,428700.0],["2002-04-12",1.1758,1.2497,1.1644,1.1758,205600.0],["2002-04-15",1.1852,1.2213,1.1644,1.1644,110900.0],["2002-04-16",1.1852,1.1852,1.0449,1.1302,241800.0],["2002-04-17",1.0715,1.1378,1.0715,1.1132,187700.0],["2002-04-18",1.1132,1.1758,1.1132,1.1397,200200.0],["2002-04-19",1.1568,1.1833,1.1473,1.1644,99300.0],["2002-04-22",1.1758,1.2232,1.1682,1.1947,152400.0],["2002-04-23",1.2004,1.2042,1.1852,1.1947,41800.0],["2002-04-24",1.1947,1.1947,1.1378,1.1682,74100.0],["2002-04-25",1.1587,1.1909,1.1189,1.1909,94700.0],["2002-04-26",1.1758,1.1852,1.1397,1.1606,80500.0],["2002-04-29",1.1796,1.1796,1.0904,1.134,89100.0],["2002-04-30",1.1189,1.1549,1.1132,1.1378,76200.0],["2002-05-01",1.1378,1.1378,1.0961,1.1056,35000.0],["2002-05-02",1.0999,1.1947,1.0961,1.1852,245600.0],["2002-05-03",1.1852,1.2232,1.1852,1.1871,112600.0],["2002-05-06",1.2061,1.2668,1.2061,1.2535,321700.0],["2002-05-07",1.2649,1.2649,1.2346,1.2611,75900.0],["2002-05-08",1.2421,1.2497,1.1568,1.2042,111900.0],["2002-05-09",1.2042,1.2042,1.1852,1.1947,32700.0],["2002-05-10",1.2137,1.2327,1.1473,1.1663,106500.0],["2002-05-13",1.1758,1.2327,1.1397,1.2327,160900.0],["2002-05-14",1.2327,1.263,1.1871,1.2118,52600.0],["2002-05-15",1.2118,1.2668,1.2118,1.263,222700.0],["2002-05-16",1.2706,1.2706,1.2289,1.2706,93400.0],["2002-05-17",1.2801,1.3426,1.2744,1.3313,183900.0],["2002-05-20",1.3275,1.3275,1.2933,1.3142,58700.0],["2002-05-21",1.3256,1.3275,1.3028,1.3275,68600.0],["2002-05-22",1.299,1.3256,1.2668,1.3085,95000.0],["2002-05-23",1.3237,1.3407,1.3123,1.3275,125900.0],["2002-05-24",1.3445,1.3464,1.318,1.318,59100.0],["2002-05-28",1.337,1.337,1.2952,1.3275,55400.0],["2002-05-29",1.3275,1.3275,1.3009,1.3009,66600.0],["2002-05-30",1.3085,1.3085,1.2459,1.263,100400.0],["2002-05-31",1.2763,1.3256,1.2763,1.318,71800.0],["2002-06-03",1.3256,1.3256,1.2706,1.2706,46300.0],["2002-06-04",1.2801,1.3047,1.2554,1.263,42100.0],["2002-06-05",1.2706,1.2706,1.2516,1.2535,50900.0],["2002-06-06",1.189,1.2327,1.1871,1.2232,182900.0],["2002-06-07",1.2137,1.2156,1.1852,1.1985,89700.0],["2002-06-10",1.1815,1.2327,1.1682,1.2327,86700.0],["2002-06-11",1.2421,1.2687,1.2061,1.2687,87200.0],["2002-06-12",1.2706,1.2801,1.2137,1.2516,70100.0],["2002-06-13",1.2516,1.318,1.2402,1.263,57900.0],["2002-06-14",1.2137,1.3237,1.2061,1.3237,103000.0],["2002-06-17",1.3256,1.3275,1.2858,1.3237,82400.0],["2002-06-18",1.3256,1.3938,1.3028,1.392,269000.0],["2002-06-19",1.3844,1.4033,1.3597,1.3635,186800.0],["2002-06-20",1.3578,1.4014,1.3578,1.3938,163800.0],["2002-06-21",1.3938,1.4033,1.3844,1.3863,143900.0],["2002-06-24",1.3654,1.3901,1.3313,1.3445,100300.0],["2002-06-25",1.3275,1.3559,1.3256,1.3294,140100.0],["2002-06-26",1.3313,1.3313,1.299,1.3085,100900.0],["2002-06-27",1.3161,1.4432,1.3066,1.4432,227300.0],["2002-06-28",1.428,1.4526,1.3502,1.4375,521300.0],["2002-07-01",1.4375,1.4375,1.3749,1.4299,108800.0],["2002-07-02",1.4109,1.4318,1.2535,1.3066,275100.0],["2002-07-03",1.2327,1.2782,1.1473,1.2042,319100.0],["2002-07-05",1.1852,1.2421,1.1852,1.2213,59400.0],["2002-07-08",1.2213,1.3066,1.2213,1.2611,117800.0],["2002-07-09",1.2801,1.3142,1.2516,1.2706,83600.0],["2002-07-10",1.2706,1.3237,1.2327,1.3104,101200.0],["2002-07-11",1.3085,1.3275,1.2706,1.3275,119100.0],["2002-07-12",1.3275,1.337,1.1871,1.2061,184600.0],["2002-07-15",1.2061,1.2516,1.153,1.2516,169900.0],["2002-07-16",1.2611,1.3047,1.2137,1.3047,63600.0],["2002-07-17",1.337,1.337,1.2137,1.282,104500.0],["2002-07-18",1.2706,1.2933,1.2421,1.2421,37100.0],["2002-07-19",1.2421,1.2421,1.1606,1.1606,110400.0],["2002-07-22",1.1587,1.1758,0.9766,1.0525,318400.0],["2002-07-23",1.0354,1.0771,0.9482,1.0373,184500.0],["2002-07-24",1.0184,1.1378,0.9103,1.1378,231200.0],["2002-07-25",1.1378,1.1378,0.9861,1.0241,136800.0],["2002-07-26",1.0222,1.0904,1.0165,1.0601,66900.0],["2002-07-29",1.062,1.1625,1.062,1.1568,82400.0],["2002-07-30",1.1473,1.1758,1.0904,1.1625,32100.0],["2002-07-31",1.1815,1.1928,1.1473,1.1852,34700.0],["2002-08-01",1.2137,1.2137,1.1378,1.1492,40100.0],["2002-08-02",1.1454,1.1568,1.062,1.0904,111500.0],["2002-08-05",1.0715,1.0715,1.0525,1.0563,72300.0],["2002-08-06",1.0715,1.1511,1.0715,1.1378,44600.0],["2002-08-07",1.1378,1.1454,1.0734,1.1454,19500.0],["2002-08-08",1.1473,1.1473,1.0866,1.117,42700.0],["2002-08-09",1.1132,1.1132,1.0809,1.0999,28000.0],["2002-08-12",1.0809,1.0866,1.0753,1.0771,24500.0],["2002-08-13",1.0961,1.1549,1.0809,1.0809,98000.0],["2002-08-14",1.0904,1.1549,1.0904,1.1246,43100.0],["2002-08-15",1.1378,1.1397,1.0904,1.1132,38700.0],["2002-08-16",1.0999,1.117,1.0809,1.1151,32900.0],["2002-08-19",1.1359,1.1359,1.0847,1.0942,41200.0],["2002-08-20",1.0809,1.1189,0.9861,1.0392,128900.0],["2002-08-21",1.0392,1.043,0.9956,1.0411,52800.0],["2002-08-22",1.0297,1.0411,1.0051,1.0335,32000.0],["2002-08-23",1.0297,1.0297,0.9956,1.0089,41800.0],["2002-08-26",1.0051,1.098,1.0032,1.098,69500.0],["2002-08-27",1.098,1.1094,1.043,1.0582,52200.0],["2002-08-28",1.0449,1.0563,1.0241,1.0241,33400.0],["2002-08-29",1.043,1.0544,1.0013,1.0146,22500.0],["2002-08-30",1.0184,1.0241,0.9691,0.9766,26400.0],["2002-09-03",0.9672,0.9804,0.8629,0.9197,91400.0],["2002-09-04",0.9387,0.9766,0.9387,0.9766,64400.0],["2002-09-05",0.9766,0.988,0.9463,0.9463,28000.0],["2002-09-06",0.9482,0.971,0.9482,0.9672,33100.0],["2002-09-09",0.9747,0.9937,0.9482,0.9937,65400.0],["2002-09-10",0.9918,0.9918,0.9482,0.9615,19700.0],["2002-09-11",0.9482,0.9766,0.9482,0.9482,22900.0],["2002-09-12",0.9482,0.9615,0.9482,0.9577,35400.0],["2002-09-13",0.9501,1.0089,0.9482,1.0089,24800.0],["2002-09-16",0.9956,0.9956,0.9672,0.9899,30600.0],["2002-09-17",1.0089,1.0089,0.9501,0.9577,39700.0],["2002-09-18",0.9539,0.9994,0.9482,0.9615,24800.0],["2002-09-19",0.9672,1.0051,0.952,0.9634,34500.0],["2002-09-20",0.9672,0.9804,0.9482,0.9691,67500.0],["2002-09-23",0.9766,1.0013,0.9672,0.9861,40500.0],["2002-09-24",0.9766,1.0184,0.9691,0.9785,29700.0],["2002-09-25",0.9956,1.0809,0.9956,1.0449,84000.0],["2002-09-26",1.0449,1.0999,1.0449,1.0904,66500.0],["2002-09-27",1.0809,1.117,1.0809,1.0923,47200.0],["2002-09-30",1.0809,1.0885,1.0241,1.0847,51700.0],["2002-10-01",1.0885,1.1075,1.0828,1.1075,52200.0],["2002-10-02",1.0904,1.1265,1.0809,1.0828,39300.0],["2002-10-03",1.0639,1.0999,1.0544,1.098,48300.0],["2002-10-04",1.098,1.098,1.062,1.0734,20600.0],["2002-10-07",0.9861,0.9861,0.8742,0.9179,258900.0],["2002-10-08",0.8382,0.8913,0.7206,0.8515,406400.0],["2002-10-09",0.8154,0.8154,0.787,0.7927,181300.0],["2002-10-10",0.787,0.8534,0.787,0.8098,101000.0],["2002-10-11",0.7908,0.8154,0.787,0.8022,65000.0],["2002-10-14",0.7965,0.8154,0.7965,0.8154,22400.0],["2002-10-15",0.8249,0.8496,0.768,0.8154,75700.0],["2002-10-16",0.8306,0.8325,0.7813,0.7813,24300.0],["2002-10-17",0.7889,0.8515,0.7889,0.8439,23400.0],["2002-10-18",0.8344,0.8458,0.8003,0.8211,47400.0],["2002-10-21",0.8306,0.8496,0.8136,0.8136,36300.0],["2002-10-22",0.8079,0.8534,0.806,0.8306,44800.0],["2002-10-23",0.8306,0.8306,0.7775,0.806,27800.0],["2002-10-24",0.806,0.8515,0.806,0.8287,21500.0],["2002-10-25",0.8287,0.8818,0.8287,0.878,94100.0],["2002-10-28",0.8629,0.8818,0.8363,0.8382,29200.0],["2002-10-29",0.8553,0.8704,0.8534,0.8704,37400.0],["2002-10-30",0.8704,0.8894,0.8553,0.8818,18600.0],["2002-10-31",0.8856,0.8989,0.8723,0.8837,40700.0],["2002-11-01",0.8837,0.8837,0.8173,0.8325,63300.0],["2002-11-04",0.8439,0.8439,0.7605,0.8173,81100.0],["2002-11-05",0.8154,0.8249,0.7965,0.8192,30500.0],["2002-11-06",0.8249,0.842,0.7851,0.8041,70900.0],["2002-11-07",0.7946,0.823,0.7623,0.806,40800.0],["2002-11-08",0.7965,0.8098,0.7718,0.7889,35200.0],["2002-11-11",0.7889,0.8117,0.7889,0.7927,20600.0],["2002-11-12",0.7965,0.823,0.7927,0.806,14200.0],["2002-11-13",0.7965,0.8192,0.7623,0.7775,24800.0],["2002-11-14",0.7661,0.7927,0.7586,0.787,62200.0],["2002-11-15",0.7775,0.7794,0.7605,0.7661,30500.0],["2002-11-18",0.7586,0.7586,0.6827,0.7301,185500.0],["2002-11-19",0.6827,0.7206,0.6827,0.713,95200.0],["2002-11-20",0.6732,0.7244,0.6694,0.7017,89000.0],["2002-11-21",0.7092,0.7168,0.6751,0.7055,75600.0],["2002-11-22",0.7017,0.7225,0.6922,0.7074,38300.0],["2002-11-25",0.7017,0.7187,0.677,0.7187,103200.0],["2002-11-26",0.7017,0.7206,0.6675,0.6998,52100.0],["2002-11-27",0.6998,0.7017,0.6732,0.696,65200.0],["2002-11-29",0.6808,0.6998,0.6751,0.677,22000.0],["2002-12-02",0.677,0.7055,0.677,0.7036,99600.0],["2002-12-03",0.7036,0.7699,0.6922,0.7623,109800.0],["2002-12-04",0.7586,0.7623,0.7206,0.7301,37800.0],["2002-12-05",0.7396,0.7491,0.732,0.7358,22200.0],["2002-12-06",0.732,0.7377,0.6979,0.7055,45100.0],["2002-12-09",0.7055,0.7055,0.6675,0.6922,75300.0],["2002-12-10",0.6827,0.7168,0.6751,0.6979,83500.0],["2002-12-11",0.6922,0.7187,0.6922,0.7055,30800.0],["2002-12-12",0.7111,0.7168,0.6941,0.7092,42300.0],["2002-12-13",0.6903,0.7491,0.6846,0.6998,40300.0],["2002-12-16",0.6998,0.7055,0.6827,0.7055,46900.0],["2002-12-17",0.6922,0.7036,0.6846,0.7017,35700.0],["2002-12-18",0.6846,0.7111,0.6827,0.6827,67300.0],["2002-12-19",0.6827,0.6922,0.6637,0.6827,72900.0],["2002-12-20",0.6637,0.6903,0.6637,0.6732,43700.0],["2002-12-23",0.6694,0.6694,0.6258,0.6448,91200.0],["2002-12-24",0.6353,0.6486,0.6163,0.6448,48000.0],["2002-12-26",0.6448,0.6732,0.6372,0.641,51700.0],["2002-12-27",0.6486,0.6599,0.6486,0.6543,23300.0],["2002-12-30",0.6467,0.6599,0.6353,0.6467,80600.0],["2002-12-31",0.6543,0.7111,0.6543,0.7092,76500.0],["2003-01-02",0.7244,0.7244,0.6637,0.6732,68500.0],["2003-01-03",0.6827,0.7074,0.6827,0.6979,20700.0],["2003-01-06",0.6922,0.7149,0.6922,0.7092,26200.0],["2003-01-07",0.6675,0.7092,0.6675,0.7055,79700.0],["2003-01-08",0.696,0.7092,0.6884,0.7036,31400.0],["2003-01-09",0.7036,0.7434,0.7036,0.7396,49400.0],["2003-01-10",0.7358,0.7358,0.6543,0.658,252800.0],["2003-01-13",0.696,0.696,0.6562,0.6713,56800.0],["2003-01-14",0.6524,0.6865,0.6505,0.6543,211700.0],["2003-01-15",0.6448,0.6562,0.6448,0.6448,68300.0],["2003-01-16",0.6448,0.6543,0.6334,0.6353,99500.0],["2003-01-17",0.6353,0.6353,0.512,0.5936,572900.0],["2003-01-21",0.5917,0.5974,0.5556,0.5632,155300.0],["2003-01-22",0.5575,0.5803,0.5215,0.5272,162300.0],["2003-01-23",0.5575,0.5575,0.5215,0.5329,167100.0],["2003-01-24",0.5405,0.5518,0.5101,0.512,96000.0],["2003-01-27",0.5196,0.5348,0.495,0.5158,55700.0],["2003-01-28",0.5272,0.531,0.4931,0.531,67800.0],["2003-01-29",0.512,0.5367,0.5025,0.5367,22200.0],["2003-01-30",0.531,0.531,0.5025,0.512,30600.0],["2003-01-31",0.5215,0.5253,0.5082,0.5196,35100.0],["2003-02-03",0.512,0.5291,0.512,0.5234,20500.0],["2003-02-04",0.5291,0.5291,0.5139,0.5253,41500.0],["2003-02-05",0.512,0.531,0.512,0.5158,35900.0],["2003-02-06",0.512,0.5215,0.4969,0.4969,42400.0],["2003-02-07",0.5006,0.512,0.4874,0.4874,64200.0],["2003-02-10",0.4855,0.495,0.4665,0.4874,73500.0],["2003-02-11",0.4893,0.4912,0.4703,0.4855,53900.0],["2003-02-12",0.4817,0.4912,0.4741,0.4855,30600.0],["2003-02-13",0.4779,0.5025,0.4646,0.4817,64600.0],["2003-02-14",0.476,0.4912,0.4703,0.4722,41800.0],["2003-02-18",0.4836,0.4912,0.4741,0.4836,22400.0],["2003-02-19",0.4779,0.4893,0.4779,0.4798,18500.0],["2003-02-20",0.4798,0.5405,0.4779,0.5177,55500.0],["2003-02-21",0.4988,0.5651,0.4988,0.5367,72300.0],["2003-02-24",0.55,0.5537,0.5215,0.5234,51600.0],["2003-02-25",0.512,0.5462,0.5044,0.531,56100.0],["2003-02-26",0.5215,0.5443,0.5139,0.531,30700.0],["2003-02-27",0.531,0.5765,0.5234,0.531,107000.0],["2003-02-28",0.5405,0.5556,0.5234,0.5329,41600.0],["2003-03-03",0.531,0.5367,0.512,0.5215,21800.0],["2003-03-04",0.5063,0.5177,0.5044,0.512,11400.0],["2003-03-05",0.5025,0.5044,0.476,0.4779,39100.0],["2003-03-06",0.476,0.4836,0.4305,0.4551,61200.0],["2003-03-07",0.4362,0.512,0.4286,0.4381,48000.0],["2003-03-10",0.4551,0.4589,0.4324,0.4589,41400.0],["2003-03-11",0.4741,0.4779,0.4362,0.4494,42000.0],["2003-03-12",0.4494,0.4494,0.4324,0.4475,39000.0],["2003-03-13",0.4551,0.4722,0.4419,0.4532,35200.0],["2003-03-14",0.4494,0.4779,0.4494,0.4513,95200.0],["2003-03-17",0.4324,0.4988,0.4324,0.4703,37100.0],["2003-03-18",0.4646,0.4741,0.4419,0.4589,38900.0],["2003-03-19",0.4457,0.4627,0.4362,0.4627,49900.0],["2003-03-20",0.4551,0.4741,0.4513,0.4627,40900.0],["2003-03-21",0.4551,0.4741,0.4457,0.4551,78200.0],["2003-03-24",0.4362,0.4646,0.4324,0.4475,60500.0],["2003-03-25",0.4438,0.4722,0.4419,0.4646,40100.0],["2003-03-26",0.4457,0.4722,0.4419,0.4608,118100.0],["2003-03-27",0.4551,0.4627,0.4475,0.4589,46500.0],["2003-03-28",0.4551,0.4589,0.4305,0.4324,58300.0],["2003-03-31",0.4286,0.4532,0.4286,0.4362,42800.0],["2003-04-01",0.44,0.4494,0.4324,0.4362,31900.0],["2003-04-02",0.4286,0.4608,0.4286,0.4608,56600.0],["2003-04-03",0.4646,0.4665,0.4551,0.4627,50300.0],["2003-04-04",0.4589,0.4988,0.4589,0.4741,69800.0],["2003-04-07",0.4646,0.4874,0.4494,0.4532,35900.0],["2003-04-08",0.4551,0.4608,0.4494,0.4551,14500.0],["2003-04-09",0.457,0.4627,0.4267,0.4324,76400.0],["2003-04-10",0.4191,0.4457,0.4191,0.4438,45100.0],["2003-04-11",0.4475,0.4551,0.44,0.4457,23100.0],["2003-04-14",0.4551,0.4741,0.4457,0.4627,34300.0],["2003-04-15",0.4589,0.4589,0.4343,0.4551,57500.0],["2003-04-16",0.4551,0.4646,0.4457,0.4475,45100.0],["2003-04-17",0.4532,0.4551,0.4457,0.4513,29700.0],["2003-04-21",0.4494,0.4646,0.4475,0.4627,73200.0],["2003-04-22",0.4589,0.4874,0.4589,0.476,49400.0],["2003-04-23",0.495,0.5101,0.4817,0.4988,67900.0],["2003-04-24",0.5082,0.5101,0.476,0.5025,44800.0],["2003-04-25",0.5025,0.5044,0.4836,0.4912,44500.0],["2003-04-28",0.4969,0.5063,0.4836,0.4836,76700.0],["2003-04-29",0.4912,0.5101,0.4912,0.4969,20300.0],["2003-04-30",0.4931,0.5196,0.4931,0.5196,44000.0],["2003-05-01",0.5158,0.5689,0.5158,0.5556,79600.0],["2003-05-02",0.5556,0.5974,0.5462,0.5784,58300.0],["2003-05-05",0.5879,0.5917,0.567,0.5708,34700.0],["2003-05-06",0.5689,0.5803,0.5613,0.5784,60800.0],["2003-05-07",0.5689,0.5803,0.5651,0.5651,44000.0],["2003-05-08",0.5651,0.6618,0.5613,0.641,150200.0],["2003-05-09",0.6543,0.6543,0.6315,0.6524,74100.0],["2003-05-12",0.6618,0.7301,0.6524,0.7282,117100.0],["2003-05-13",0.7225,0.7472,0.7225,0.7434,57300.0],["2003-05-14",0.7453,0.7491,0.7168,0.7415,45800.0],["2003-05-15",0.7301,0.7396,0.6751,0.6903,58200.0],["2003-05-16",0.7017,0.7074,0.6448,0.6448,65000.0],["2003-05-19",0.6353,0.6827,0.6353,0.6543,64900.0],["2003-05-20",0.6543,0.6922,0.6543,0.6656,45100.0],["2003-05-21",0.658,0.6732,0.6543,0.6562,50000.0],["2003-05-22",0.6637,0.6713,0.6467,0.6656,34800.0],["2003-05-23",0.6599,0.6732,0.6505,0.6656,47700.0],["2003-05-27",0.6656,0.7111,0.6656,0.7111,69100.0],["2003-05-28",0.7301,0.7623,0.7301,0.7586,109200.0],["2003-05-29",0.768,0.7794,0.7642,0.7775,91000.0],["2003-05-30",0.7813,0.8136,0.7775,0.806,91200.0],["2003-06-02",0.8022,0.8401,0.7737,0.8022,123300.0],["2003-06-03",0.7965,0.806,0.7737,0.8022,39700.0],["2003-06-04",0.7965,0.8041,0.787,0.7965,26900.0],["2003-06-05",0.7737,0.7984,0.7737,0.7775,44300.0],["2003-06-06",0.7775,0.8629,0.7775,0.8154,101500.0],["2003-06-09",0.806,0.8249,0.806,0.8192,41400.0],["2003-06-10",0.8211,0.8496,0.8211,0.8401,52700.0],["2003-06-11",0.8344,0.8344,0.806,0.8192,48400.0],["2003-06-12",0.8117,0.8287,0.8003,0.8249,92700.0],["2003-06-13",0.8344,0.8344,0.806,0.823,60800.0],["2003-06-16",0.8344,0.8344,0.787,0.7965,66200.0],["2003-06-17",0.7965,0.8325,0.7889,0.8306,87000.0],["2003-06-18",0.8249,0.8496,0.8154,0.8382,57400.0],["2003-06-19",0.8363,0.8723,0.8363,0.8723,76100.0],["2003-06-20",0.8704,0.9482,0.8704,0.9292,111600.0],["2003-06-23",0.9273,0.9861,0.8913,0.9842,231000.0],["2003-06-24",1.0146,1.062,0.9387,0.9387,229100.0],["2003-06-25",0.9577,0.971,0.9482,0.9482,92700.0],["2003-06-26",0.9577,0.9899,0.9463,0.9747,54700.0],["2003-06-27",0.9558,1.0013,0.9558,0.9899,53600.0],["2003-06-30",0.9899,0.9956,0.9691,0.9956,93500.0],["2003-07-01",0.9842,1.0032,0.9691,0.9766,43300.0],["2003-07-02",0.9766,0.9899,0.9691,0.9861,114600.0],["2003-07-03",0.9672,0.988,0.9615,0.988,22900.0],["2003-07-07",0.9766,1.0411,0.9766,1.0411,72800.0],["2003-07-08",1.0411,1.0411,0.9975,1.0222,97500.0],["2003-07-09",1.0146,1.0335,0.9956,1.0146,53800.0],["2003-07-10",1.0184,1.0184,0.9918,1.0032,103400.0],["2003-07-11",1.0089,1.0146,0.9994,1.0032,63000.0],["2003-07-14",1.0013,1.0316,0.9937,1.0203,57600.0],["2003-07-15",1.024,1.024,0.9956,1.0146,81800.0],["2003-07-16",1.0165,1.0506,1.0127,1.0411,93400.0],["2003-07-17",1.043,1.043,1.0146,1.0222,27900.0],["2003-07-18",1.0392,1.0392,1.0184,1.0316,19900.0],["2003-07-21",1.0241,1.0241,1.0032,1.0241,23700.0],["2003-07-22",1.0354,1.062,1.0146,1.0582,102200.0],["2003-07-23",1.1075,1.1568,1.0999,1.1284,351700.0],["2003-07-24",1.1284,1.1284,1.0885,1.1189,102200.0],["2003-07-25",1.1094,1.134,1.0923,1.1037,122100.0],["2003-07-28",1.1056,1.1246,1.0923,1.0923,81800.0],["2003-07-29",1.1094,1.1568,1.1094,1.1473,337800.0],["2003-07-30",1.1606,1.1833,1.1549,1.1777,184900.0],["2003-07-31",1.1777,1.1777,1.1284,1.1378,115900.0],["2003-08-01",1.1568,1.1606,1.1302,1.1302,57800.0],["2003-08-04",1.1378,1.1435,1.1284,1.1284,73200.0],["2003-08-05",1.134,1.1568,1.1284,1.1568,83100.0],["2003-08-06",1.1625,1.1625,1.1284,1.1321,41000.0],["2003-08-07",1.1378,1.1701,1.134,1.1701,79500.0],["2003-08-08",1.172,1.172,1.1435,1.1435,51700.0],["2003-08-11",1.1378,1.1511,1.1227,1.1284,57900.0],["2003-08-12",1.1189,1.153,1.0999,1.1189,96400.0],["2003-08-13",1.1189,1.134,1.1189,1.1284,35200.0],["2003-08-14",1.1378,1.153,1.1246,1.1435,65400.0],["2003-08-15",1.1378,1.1435,1.1246,1.1321,15900.0],["2003-08-18",1.1378,1.153,1.1321,1.1473,37700.0],["2003-08-19",1.1397,1.1663,1.1265,1.1625,61700.0],["2003-08-20",1.1701,1.1758,1.1568,1.1682,58700.0],["2003-08-21",1.1568,1.2042,1.1568,1.2042,95800.0],["2003-08-22",1.2118,1.2118,1.1871,1.1985,22200.0],["2003-08-25",1.1947,1.1947,1.1625,1.1682,108000.0],["2003-08-26",1.1758,1.1758,1.1416,1.1644,36800.0],["2003-08-27",1.1682,1.2042,1.1625,1.1947,51200.0],["2003-08-28",1.1947,1.2213,1.1852,1.2156,87300.0],["2003-08-29",1.2099,1.2137,1.1985,1.208,43200.0],["2003-09-02",1.2042,1.2213,1.1758,1.2213,62500.0],["2003-09-03",1.2289,1.2289,1.2137,1.2194,35000.0],["2003-09-04",1.2194,1.2592,1.2004,1.244,138700.0],["2003-09-05",1.2592,1.318,1.2535,1.2649,194700.0],["2003-09-08",1.2535,1.3275,1.2535,1.3085,264800.0],["2003-09-09",1.3085,1.3389,1.3085,1.318,76500.0],["2003-09-10",1.3009,1.337,1.2933,1.3294,101500.0],["2003-09-11",1.3294,1.3464,1.3085,1.3085,116700.0],["2003-09-12",1.3085,1.337,1.2933,1.3351,32600.0],["2003-09-15",1.3464,1.354,1.3351,1.3464,94100.0],["2003-09-16",1.3521,1.3844,1.3445,1.3654,96500.0],["2003-09-17",1.3559,1.3844,1.3464,1.3654,58300.0],["2003-09-18",1.3749,1.4014,1.3578,1.3692,54300.0],["2003-09-19",1.3692,1.3825,1.354,1.3692,71500.0],["2003-09-22",1.3502,1.3635,1.3407,1.3521,61100.0],["2003-09-23",1.3275,1.3635,1.318,1.3407,58100.0],["2003-09-24",1.3673,1.5835,1.3673,1.5,511700.0],["2003-09-25",1.5133,1.5171,1.4906,1.4925,417300.0],["2003-09-26",1.4981,1.5114,1.4223,1.445,108400.0],["2003-09-29",1.445,1.4526,1.4299,1.4526,37900.0],["2003-09-30",1.4413,1.4659,1.4261,1.4564,94000.0],["2003-10-01",1.4602,1.4963,1.4602,1.4811,144500.0],["2003-10-02",1.483,1.4849,1.4526,1.4678,82800.0],["2003-10-03",1.4792,1.4849,1.428,1.4754,182500.0],["2003-10-06",1.4849,1.4981,1.4716,1.483,73600.0],["2003-10-07",1.4906,1.5171,1.4906,1.5152,268700.0],["2003-10-08",1.5171,1.5171,1.4545,1.4792,227900.0],["2003-10-09",1.4849,1.5076,1.4754,1.4981,119100.0],["2003-10-10",1.5171,1.5171,1.4963,1.5171,81000.0],["2003-10-13",1.5171,1.555,1.5057,1.5512,112500.0],["2003-10-14",1.5626,1.5778,1.555,1.5645,237700.0],["2003-10-15",1.5835,1.5835,1.5361,1.538,156800.0],["2003-10-16",1.5361,1.5702,1.5323,1.555,56300.0],["2003-10-17",1.5645,1.5645,1.538,1.5399,63100.0],["2003-10-20",1.5114,1.5342,1.4792,1.5171,148400.0],["2003-10-21",1.5171,1.5531,1.5171,1.5512,63800.0],["2003-10-22",1.5456,1.5475,1.519,1.5342,154500.0],["2003-10-23",1.5266,1.538,1.4981,1.5323,83200.0],["2003-10-24",1.5133,1.5361,1.5114,1.5171,72900.0],["2003-10-27",1.5171,1.5361,1.5152,1.5323,109300.0],["2003-10-28",1.5133,1.5285,1.4792,1.5152,321200.0],["2003-10-29",1.5152,1.5229,1.4959,1.5114,92900.0],["2003-10-30",1.4959,1.5114,1.4785,1.4862,132500.0],["2003-10-31",1.4785,1.5056,1.4302,1.4495,235200.0],["2003-11-03",1.4379,1.521,1.4379,1.5094,109700.0],["2003-11-04",1.5094,1.5326,1.4978,1.5326,62000.0],["2003-11-05",1.5133,1.5365,1.4998,1.5326,69500.0],["2003-11-06",1.5249,1.5539,1.5229,1.5365,95300.0],["2003-11-07",1.5365,1.5365,1.5152,1.521,54500.0],["2003-11-10",1.5017,1.521,1.4901,1.4959,55600.0],["2003-11-11",1.4978,1.5229,1.4843,1.5036,36800.0],["2003-11-12",1.5075,1.5191,1.494,1.5171,128900.0],["2003-11-13",1.5249,1.5249,1.5017,1.5152,28200.0],["2003-11-14",1.5249,1.5249,1.4785,1.4785,60600.0],["2003-11-17",1.5075,1.5075,1.4708,1.4882,51300.0],["2003-11-18",1.5036,1.5229,1.4688,1.4785,105100.0],["2003-11-19",1.4978,1.5171,1.4688,1.5152,128200.0],["2003-11-20",1.4688,1.5152,1.4669,1.5094,156800.0],["2003-11-21",1.5171,1.5191,1.5017,1.5152,86700.0],["2003-11-24",1.5075,1.5171,1.4843,1.5152,177000.0],["2003-11-25",1.5075,1.5191,1.4843,1.5094,218100.0],["2003-11-26",1.4901,1.5114,1.4901,1.5075,43400.0],["2003-11-28",1.4978,1.5268,1.492,1.5268,65400.0],["2003-12-01",1.5268,1.5268,1.4978,1.5268,48100.0],["2003-12-02",1.5268,1.5461,1.5171,1.5442,184400.0],["2003-12-03",1.5461,1.5461,1.5365,1.5423,128000.0],["2003-12-04",1.5461,1.5597,1.5403,1.5558,222000.0],["2003-12-05",1.5577,1.6099,1.55,1.5867,293100.0],["2003-12-08",1.5867,1.6988,1.5867,1.6911,469400.0],["2003-12-09",1.7008,1.7278,1.6524,1.6679,155400.0],["2003-12-10",1.6679,1.6892,1.6544,1.6776,94600.0],["2003-12-11",1.6795,1.7046,1.6524,1.7046,181300.0],["2003-12-12",1.7046,1.722,1.6853,1.6892,103500.0],["2003-12-15",1.6698,1.7143,1.6698,1.7104,100200.0],["2003-12-16",1.7008,1.7066,1.6737,1.6892,116900.0],["2003-12-17",1.6718,1.7104,1.6718,1.695,61300.0],["2003-12-18",1.6872,1.7104,1.6834,1.7065,72800.0],["2003-12-19",1.7065,1.7162,1.6911,1.7008,64000.0],["2003-12-22",1.7104,1.7297,1.6969,1.7297,39600.0],["2003-12-23",1.7297,1.7761,1.7201,1.7761,134300.0],["2003-12-24",1.7819,1.7877,1.7491,1.7568,56200.0],["2003-12-26",1.7471,1.7645,1.7413,1.7433,32200.0],["2003-12-29",1.7008,1.7703,1.7008,1.7645,99700.0],["2003-12-30",1.7491,1.8013,1.7452,1.7935,54300.0],["2003-12-31",1.8071,1.8206,1.7684,1.8032,174500.0],["2004-01-02",1.8032,1.8032,1.7684,1.78,85100.0],["2004-01-05",1.7684,1.7993,1.7684,1.7916,179300.0],["2004-01-06",1.7916,1.8476,1.7916,1.838,225700.0],["2004-01-07",1.838,1.8631,1.8302,1.8496,174700.0],["2004-01-08",1.8534,1.8612,1.8322,1.836,114500.0],["2004-01-09",1.836,1.865,1.8186,1.8302,143400.0],["2004-01-12",1.8167,1.8457,1.7955,1.8186,116400.0],["2004-01-13",1.8186,1.8264,1.7993,1.8225,123600.0],["2004-01-14",1.836,1.8902,1.8167,1.865,420400.0],["2004-01-15",1.867,1.8882,1.8592,1.8863,163100.0],["2004-01-16",1.8863,1.952,1.8747,1.952,636500.0],["2004-01-20",1.9539,1.9539,1.9249,1.9269,277300.0],["2004-01-21",1.9327,1.9404,1.9288,1.9346,206700.0],["2004-01-22",1.9307,1.9365,1.9288,1.9365,141100.0],["2004-01-23",1.9365,1.9752,1.9365,1.9462,265400.0],["2004-01-26",1.952,2.1453,1.952,2.1143,392600.0],["2004-01-27",2.1066,2.2129,2.1027,2.182,399300.0],["2004-01-28",2.182,2.182,2.0854,2.1066,164600.0],["2004-01-29",2.1302,2.142,1.9476,2.0615,286400.0],["2004-01-30",2.0654,2.0713,1.977,2.0399,120100.0],["2004-02-02",2.0438,2.0713,2.0281,2.0713,110500.0],["2004-02-03",2.0615,2.1361,2.0379,2.1361,160400.0],["2004-02-04",2.1361,2.1361,2.0673,2.0673,100100.0],["2004-02-05",2.1204,2.1204,1.9496,2.0143,223500.0],["2004-02-06",2.034,2.1086,2.0143,2.0988,77000.0],["2004-02-09",2.0811,2.1262,2.0791,2.1125,78300.0],["2004-02-10",2.1125,2.1125,2.0556,2.1007,171600.0],["2004-02-11",2.0909,2.0909,2.0458,2.0615,175000.0],["2004-02-12",2.0615,2.0654,2.0242,2.0379,223800.0],["2004-02-13",2.0418,2.0556,2.0222,2.03,127600.0],["2004-02-17",2.0242,2.0379,2.0104,2.0281,94100.0],["2004-02-18",2.034,2.0379,1.9967,2.0379,118600.0],["2004-02-19",2.0418,2.0418,2.0006,2.0065,141900.0],["2004-02-20",2.0026,2.0379,2.0026,2.0379,97900.0],["2004-02-23",2.0261,2.0261,1.816,1.9083,431600.0],["2004-02-24",1.9594,1.9613,1.9142,1.9437,192600.0],["2004-02-25",1.9496,1.9535,1.9299,1.9397,123600.0],["2004-02-26",1.9142,1.9888,1.9142,1.9869,122900.0],["2004-02-27",2.0222,2.032,1.9869,2.0143,213900.0],["2004-03-01",1.9947,1.9947,1.928,1.9338,333100.0],["2004-03-02",1.9358,2.0045,1.926,1.9437,623500.0],["2004-03-03",1.9417,2.0634,1.9417,2.032,6637700.0],["2004-03-04",2.0281,2.0379,1.9967,2.0183,617700.0],["2004-03-05",2.0242,2.0654,2.0242,2.0458,541800.0],["2004-03-08",2.0516,2.0556,2.032,2.0516,376200.0],["2004-03-09",2.0516,2.0516,2.0006,2.0222,554800.0],["2004-03-10",2.0222,2.032,1.9927,2.0084,354700.0],["2004-03-11",1.9888,1.9947,1.9535,1.9692,325200.0],["2004-03-12",1.9672,2.0281,1.9672,2.0183,368500.0],["2004-03-15",2.0183,2.0183,1.9869,2.0124,197700.0],["2004-03-16",2.0163,2.0242,1.9829,2.0222,221300.0],["2004-03-17",2.0242,2.0536,2.0124,2.0497,347600.0],["2004-03-18",2.0379,2.0379,2.0026,2.034,166500.0],["2004-03-19",2.0948,2.0948,1.9927,2.0516,138600.0],["2004-03-22",2.0575,2.0575,1.977,2.0242,201600.0],["2004-03-23",2.0418,2.0595,2.032,2.0477,211500.0],["2004-03-24",2.0595,2.0831,2.0418,2.0713,203600.0],["2004-03-25",2.0556,2.0909,2.0438,2.0909,213900.0],["2004-03-26",2.0909,2.1204,2.0811,2.1105,592900.0],["2004-03-29",2.1223,2.1302,2.0713,2.1204,230100.0],["2004-03-30",2.1204,2.1302,2.0811,2.1145,280200.0],["2004-03-31",2.1145,2.1459,2.1105,2.1341,311800.0],["2004-04-01",2.1557,2.1635,2.1302,2.1557,276400.0],["2004-04-02",2.1596,2.2087,2.1459,2.1989,509900.0],["2004-04-05",2.2048,2.2087,2.0615,2.0831,504500.0],["2004-04-06",2.0791,2.0811,1.9594,1.9927,532300.0],["2004-04-07",1.9829,2.0516,1.9358,2.0026,467800.0],["2004-04-08",1.9927,1.9927,1.926,1.928,325300.0],["2004-04-12",1.926,1.926,1.7532,1.818,665700.0],["2004-04-13",1.82,1.82,1.7591,1.765,499600.0],["2004-04-14",1.765,1.8102,1.7179,1.7866,470000.0],["2004-04-15",1.7866,1.8514,1.7866,1.8475,413100.0],["2004-04-16",1.8357,1.9633,1.8062,1.9633,450400.0],["2004-04-19",1.9437,1.9456,1.8651,1.8965,302000.0],["2004-04-20",1.8965,1.9044,1.7886,1.7945,206700.0],["2004-04-21",1.8141,1.8298,1.7866,1.8043,215300.0],["2004-04-22",1.816,1.8357,1.7984,1.8259,223000.0],["2004-04-23",1.7866,1.8475,1.7768,1.8455,213900.0],["2004-04-26",1.8455,1.8789,1.8455,1.8651,327200.0],["2004-04-27",1.9044,1.9103,1.8691,1.8808,475600.0],["2004-04-28",1.9169,1.9189,1.8468,1.8848,175800.0],["2004-04-29",1.8808,1.9008,1.8168,1.8688,226500.0],["2004-04-30",1.8488,1.8888,1.7908,1.8508,421100.0],["2004-05-03",1.8108,1.8288,1.7888,1.8228,291300.0],["2004-05-04",1.7808,1.8508,1.7768,1.8268,270800.0],["2004-05-05",1.8308,1.8588,1.8108,1.8508,164000.0],["2004-05-06",1.8308,1.8608,1.8108,1.8588,163100.0],["2004-05-07",1.8508,1.8508,1.8008,1.8028,313600.0],["2004-05-10",1.7868,1.8008,1.6707,1.7508,294000.0],["2004-05-11",1.7588,1.7908,1.7568,1.7908,177400.0],["2004-05-12",1.7708,1.7708,1.7328,1.7428,168200.0],["2004-05-13",1.7508,1.7888,1.7408,1.7628,127100.0],["2004-05-14",1.7768,1.7788,1.7408,1.7788,302300.0],["2004-05-17",1.7948,1.7948,1.7408,1.7648,108400.0],["2004-05-18",1.7808,1.8188,1.7708,1.7908,150800.0],["2004-05-19",1.8008,1.8208,1.7788,1.8128,104200.0],["2004-05-20",1.8008,1.8488,1.7628,1.8468,98600.0],["2004-05-21",1.8468,1.8748,1.8468,1.8688,115800.0],["2004-05-24",1.8408,1.8968,1.8128,1.8708,183000.0],["2004-05-25",1.8668,1.8988,1.8548,1.8908,285700.0],["2004-05-26",1.8808,1.9369,1.8668,1.9349,180400.0],["2004-05-27",1.9509,1.9509,1.8868,1.9068,96200.0],["2004-05-28",1.8968,1.9309,1.8968,1.9169,71500.0],["2004-06-01",1.9008,1.9349,1.8628,1.9008,135700.0],["2004-06-02",1.9209,1.9409,1.9008,1.9369,169600.0],["2004-06-03",1.9309,1.9509,1.9169,1.9229,183800.0],["2004-06-04",1.9409,1.9449,1.9209,1.9369,187500.0],["2004-06-07",1.9429,1.9429,1.9088,1.9309,205500.0],["2004-06-08",1.9209,1.9309,1.9008,1.9169,85700.0],["2004-06-09",1.9249,1.9249,1.8528,1.8608,105400.0],["2004-06-10",1.8648,1.9008,1.8648,1.8888,311600.0],["2004-06-14",1.8948,1.9068,1.8268,1.8408,317200.0],["2004-06-15",1.8528,1.9189,1.8528,1.9008,300000.0],["2004-06-16",1.9008,1.9269,1.8788,1.9209,236200.0],["2004-06-17",1.9148,1.9309,1.8868,1.9289,205800.0],["2004-06-18",1.9309,1.9509,1.9108,1.9449,257600.0],["2004-06-21",1.9609,1.9829,1.9409,1.9609,251600.0],["2004-06-22",1.9709,1.9809,1.9549,1.9809,212100.0],["2004-06-23",1.9889,2.0009,1.9649,1.9929,279300.0],["2004-06-24",1.9969,1.9989,1.9609,1.9889,243500.0],["2004-06-25",1.9709,2.0409,1.9509,2.0409,1500600.0],["2004-06-28",1.9909,2.0629,1.9749,2.0509,412000.0],["2004-06-29",2.0529,2.0609,2.0009,2.0109,418300.0],["2004-06-30",2.0009,2.0329,2.0009,2.0089,162700.0],["2004-07-01",2.0089,2.0309,1.9869,1.9869,290900.0],["2004-07-02",2.0009,2.0469,1.9829,2.0309,198000.0],["2004-07-06",2.0309,2.0389,1.9809,2.0169,176500.0],["2004-07-07",2.0309,2.0569,2.0209,2.0489,376800.0],["2004-07-08",2.0289,2.0549,2.0109,2.0109,135200.0],["2004-07-09",2.0249,2.0649,2.0109,2.0329,161500.0],["2004-07-12",2.0409,2.0729,2.0129,2.0329,146400.0],["2004-07-13",2.0369,2.0609,2.0069,2.0189,103400.0],["2004-07-14",2.0229,2.0409,1.9969,2.0069,155200.0],["2004-07-15",2.0109,2.0409,2.0089,2.0409,147700.0],["2004-07-16",2.0509,2.0509,2.0049,2.0069,114700.0],["2004-07-19",2.0209,2.0489,2.0049,2.0429,210400.0],["2004-07-20",2.0429,2.0589,2.0289,2.0409,236100.0],["2004-07-21",2.0629,2.0629,2.0029,2.0049,158800.0],["2004-07-22",2.0069,2.0289,1.9809,2.0109,155600.0],["2004-07-23",2.0129,2.0169,1.9769,1.9809,138900.0],["2004-07-26",1.9809,1.9909,1.8968,1.9449,294500.0],["2004-07-27",1.9249,1.9509,1.9108,1.9469,176100.0],["2004-07-28",1.9469,1.9978,1.9306,1.9693,118500.0],["2004-07-29",1.9897,1.9897,1.9469,1.9815,133800.0],["2004-07-30",1.9652,2.008,1.955,1.9876,173600.0],["2004-08-02",1.9673,2.0223,1.9673,2.0141,217600.0],["2004-08-03",2.0141,2.0182,1.9876,1.9897,78700.0],["2004-08-04",1.9958,2.0896,1.9897,2.0896,282100.0],["2004-08-05",2.0692,2.0977,2.0447,2.0773,197700.0],["2004-08-06",2.0406,2.0671,1.9836,2.0182,207500.0],["2004-08-09",1.9978,2.0162,1.9815,1.9917,74600.0],["2004-08-10",1.9876,2.0692,1.9876,2.0692,128500.0],["2004-08-11",2.0692,2.0794,2.0284,2.0794,219600.0],["2004-08-12",2.0651,2.0651,2.0366,2.0488,131400.0],["2004-08-13",2.0529,2.0692,2.0264,2.0427,28400.0],["2004-08-16",2.0631,2.0794,2.0386,2.0631,117700.0],["2004-08-17",2.0692,2.0896,2.0631,2.0896,186300.0],["2004-08-18",2.0753,2.1018,2.0692,2.1018,256100.0],["2004-08-19",2.1018,2.1038,2.0284,2.0366,106900.0],["2004-08-20",2.0386,2.0671,2.0386,2.0529,135900.0],["2004-08-23",2.0386,2.0712,2.0345,2.061,147200.0],["2004-08-24",2.0794,2.0916,2.061,2.0753,86600.0],["2004-08-25",2.0712,2.0977,2.059,2.0896,96000.0],["2004-08-26",2.0896,2.1038,2.0406,2.0427,548600.0],["2004-08-27",2.0631,2.0733,2.0447,2.0631,154700.0],["2004-08-30",2.0529,2.0773,2.0406,2.0488,66000.0],["2004-08-31",2.059,2.0834,2.0427,2.0794,100500.0],["2004-09-01",2.0692,2.1201,2.059,2.0794,143900.0],["2004-09-02",2.0896,2.1365,2.0712,2.1303,103100.0],["2004-09-03",2.1161,2.1405,2.0998,2.1038,95800.0],["2004-09-07",2.1038,2.1752,2.1038,2.1711,108200.0],["2004-09-08",2.1568,2.165,2.1201,2.1365,108800.0],["2004-09-09",2.1405,2.1854,2.1303,2.165,204500.0],["2004-09-10",2.1446,2.1691,2.1303,2.1487,58200.0],["2004-09-13",2.1405,2.1589,2.1283,2.1303,75600.0],["2004-09-14",2.1303,2.1405,2.1018,2.1263,142100.0],["2004-09-15",2.1263,2.1426,2.1263,2.1324,67800.0],["2004-09-16",2.1405,2.1874,2.1405,2.1691,57600.0],["2004-09-17",2.1874,2.1874,2.1405,2.1426,146200.0],["2004-09-20",2.1405,2.163,2.1324,2.1609,112700.0],["2004-09-21",2.163,2.1793,2.1365,2.1548,136700.0],["2004-09-22",2.1568,2.1752,2.1405,2.167,112900.0],["2004-09-23",2.1711,2.1813,2.1426,2.1609,118500.0],["2004-09-24",2.1609,2.1793,2.1507,2.167,57500.0],["2004-09-27",2.1895,2.1895,2.1405,2.1426,59200.0],["2004-09-28",2.1548,2.1997,2.1426,2.1997,113100.0],["2004-09-29",2.2017,2.2017,2.163,2.167,92700.0],["2004-09-30",2.1772,2.1935,2.1344,2.1935,159700.0],["2004-10-01",2.2017,2.2527,2.1956,2.2506,286300.0],["2004-10-04",2.2425,2.2649,2.2262,2.2547,207300.0],["2004-10-05",2.2547,2.2628,2.2262,2.2282,133100.0],["2004-10-06",2.2384,2.2751,2.2302,2.269,156000.0],["2004-10-07",2.2588,2.2588,2.216,2.2241,125300.0],["2004-10-08",2.2037,2.2404,2.2037,2.216,213100.0],["2004-10-11",2.1752,2.2363,2.1752,2.218,38300.0],["2004-10-12",2.218,2.2588,2.1956,2.2527,79200.0],["2004-10-13",2.2547,2.2628,2.1854,2.2241,58500.0],["2004-10-14",2.2241,2.2547,2.218,2.2302,71400.0],["2004-10-15",2.2363,2.273,2.2058,2.271,64900.0],["2004-10-18",2.2527,2.2832,2.2302,2.273,75800.0],["2004-10-19",2.269,2.2914,2.2323,2.2343,62300.0],["2004-10-20",2.2262,2.2567,2.1833,2.2384,94100.0],["2004-10-21",2.2425,2.2588,2.2221,2.2547,140300.0],["2004-10-22",2.2628,2.2934,2.2384,2.2547,158000.0],["2004-10-25",2.2506,2.2873,2.2241,2.2547,156100.0],["2004-10-26",2.2751,2.3036,2.2058,2.2914,317400.0],["2004-10-27",2.2831,2.3329,2.2831,2.3329,125100.0],["2004-10-28",2.3494,2.3577,2.2976,2.3432,177400.0],["2004-10-29",2.3329,2.3577,2.2852,2.337,140700.0],["2004-11-01",2.3474,2.3826,2.3204,2.3743,105400.0],["2004-11-02",2.3743,2.3847,2.3515,2.3702,135000.0],["2004-11-03",2.3723,2.4469,2.3723,2.4158,240800.0],["2004-11-04",2.3951,2.4988,2.3951,2.4905,160000.0],["2004-11-05",2.4822,2.4884,2.3349,2.3888,370700.0],["2004-11-08",2.3681,2.3909,2.3474,2.3619,218800.0],["2004-11-09",2.364,2.3826,2.3598,2.3681,179300.0],["2004-11-10",2.3702,2.3764,2.3515,2.366,244600.0],["2004-11-11",2.3681,2.4345,2.3557,2.4241,237800.0],["2004-11-12",2.4158,2.4884,2.4096,2.4884,125200.0],["2004-11-15",2.4988,2.5506,2.4884,2.5091,100500.0],["2004-11-16",2.5299,2.5382,2.4925,2.4946,212900.0],["2004-11-17",2.5299,2.5568,2.4842,2.5008,423800.0],["2004-11-18",2.5153,2.5195,2.449,2.4884,180400.0],["2004-11-19",2.4884,2.5008,2.4573,2.4697,112900.0],["2004-11-22",2.4718,2.5174,2.4718,2.5008,114900.0],["2004-11-23",2.5091,2.5361,2.4988,2.5361,250500.0],["2004-11-24",2.5361,2.561,2.5257,2.5589,273700.0],["2004-11-26",2.561,2.561,2.5382,2.5506,39400.0],["2004-11-29",2.561,2.5879,2.5506,2.5879,160100.0],["2004-11-30",2.5713,2.5983,2.5506,2.5941,188900.0],["2004-12-01",2.5921,2.6854,2.5713,2.6232,308200.0],["2004-12-02",2.6024,2.619,2.478,2.4946,311200.0],["2004-12-03",2.4884,2.5485,2.478,2.5444,183300.0],["2004-12-06",2.5547,2.5776,2.5112,2.5485,88000.0],["2004-12-07",2.5278,2.5402,2.4428,2.4573,287100.0],["2004-12-08",2.4676,2.5091,2.422,2.4262,175100.0],["2004-12-09",2.4158,2.4967,2.3971,2.4801,199400.0],["2004-12-10",2.4822,2.534,2.4801,2.5091,1050900.0],["2004-12-13",2.5299,2.5589,2.5091,2.5568,304300.0],["2004-12-14",2.5195,2.5547,2.5133,2.5423,244000.0],["2004-12-15",2.5423,2.5506,2.507,2.5423,191600.0],["2004-12-16",2.5299,2.5402,2.4925,2.5299,422600.0],["2004-12-17",2.505,2.5278,2.4801,2.5174,181200.0],["2004-12-20",2.505,2.5299,2.449,2.4573,211600.0],["2004-12-21",2.4718,2.4884,2.4552,2.4739,183000.0],["2004-12-22",2.4676,2.5133,2.4386,2.4967,213800.0],["2004-12-23",2.5091,2.59,2.4759,2.4925,189000.0],["2004-12-27",2.5133,2.5299,2.449,2.4511,208200.0],["2004-12-28",2.4511,2.4801,2.4034,2.4054,260900.0],["2004-12-29",2.4054,2.4386,2.3909,2.3951,137400.0],["2004-12-30",2.3951,2.4718,2.3951,2.449,200500.0],["2004-12-31",2.4614,2.4676,2.42,2.4469,255100.0],["2005-01-03",2.4614,2.4759,2.4075,2.4262,236800.0],["2005-01-04",2.4158,2.4697,2.4096,2.4407,225200.0],["2005-01-05",2.4303,2.4345,2.3018,2.3246,376500.0],["2005-01-06",2.3038,2.364,2.2935,2.3329,213700.0],["2005-01-07",2.3329,2.3432,2.2955,2.3349,195800.0],["2005-01-10",2.3308,2.3412,2.2416,2.3204,198800.0],["2005-01-11",2.3101,2.3101,2.2789,2.2914,239000.0],["2005-01-12",2.2789,2.2872,2.2084,2.2665,339800.0],["2005-01-13",2.2582,2.3412,2.2395,2.2872,296300.0],["2005-01-14",2.308,2.3557,2.2976,2.3515,143300.0],["2005-01-18",2.3391,2.4262,2.3183,2.4075,179200.0],["2005-01-19",2.4262,2.4345,2.3806,2.393,167900.0],["2005-01-20",2.3847,2.4117,2.3432,2.3536,240700.0],["2005-01-21",2.364,2.4241,2.3474,2.3743,92100.0],["2005-01-24",2.4054,2.422,2.3287,2.3349,134500.0],["2005-01-25",2.3557,2.3847,2.3018,2.3018,137700.0],["2005-01-26",2.3018,2.364,2.2872,2.364,115800.0],["2005-01-27",2.3006,2.3429,2.2605,2.3281,465800.0],["2005-01-28",2.3429,2.383,2.3323,2.3597,313300.0],["2005-01-31",2.3682,2.3893,2.3429,2.3682,263300.0],["2005-02-01",2.3745,2.3956,2.3471,2.3893,263900.0],["2005-02-02",2.3851,2.4167,2.3766,2.4062,362100.0],["2005-02-03",2.3935,2.4104,2.3703,2.4062,94300.0],["2005-02-04",2.4083,2.4294,2.3893,2.4252,239000.0],["2005-02-07",2.4378,2.4611,2.4062,2.4336,96300.0],["2005-02-08",2.3956,2.4188,2.3429,2.4125,222000.0],["2005-02-09",2.3851,2.4104,2.3619,2.3935,187300.0],["2005-02-10",2.4125,2.4294,2.3682,2.4041,190500.0],["2005-02-11",2.3956,2.4167,2.3682,2.4125,122600.0],["2005-02-14",2.3745,2.3766,2.3597,2.3682,202600.0],["2005-02-15",2.3682,2.3914,2.3597,2.383,249300.0],["2005-02-16",2.3956,2.4505,2.3787,2.4167,169100.0],["2005-02-17",2.4273,2.4294,2.3682,2.4104,229300.0],["2005-02-18",2.4104,2.4294,2.3534,2.3935,173800.0],["2005-02-22",2.3724,2.3724,2.3218,2.3239,156300.0],["2005-02-23",2.3323,2.3534,2.3028,2.307,220400.0],["2005-02-24",2.307,2.3745,2.2605,2.3386,133700.0],["2005-02-25",2.3555,2.4167,2.3133,2.4062,191900.0],["2005-02-28",2.4062,2.4589,2.3893,2.4273,277200.0],["2005-03-01",2.4188,2.4632,2.3956,2.4632,159800.0],["2005-03-02",2.4421,2.4779,2.4273,2.4653,143400.0],["2005-03-03",2.4653,2.4758,2.4273,2.4378,82000.0],["2005-03-04",2.4611,2.5159,2.4378,2.4801,109700.0],["2005-03-07",2.4927,2.5202,2.4885,2.4969,180000.0],["2005-03-08",2.5075,2.5223,2.4632,2.4758,95400.0],["2005-03-09",2.4695,2.4695,2.3407,2.3872,128800.0],["2005-03-10",2.4273,2.4273,2.3323,2.3661,116700.0],["2005-03-11",2.3555,2.3787,2.3239,2.3429,178100.0],["2005-03-14",2.3429,2.3872,2.326,2.3576,150600.0],["2005-03-15",2.3661,2.4273,2.3661,2.3766,409800.0],["2005-03-16",2.3956,2.4041,2.3724,2.3745,202600.0],["2005-03-17",2.3851,2.3851,2.3555,2.3682,133300.0],["2005-03-18",2.3682,2.3851,2.326,2.3513,273300.0],["2005-03-21",2.3049,2.3407,2.2943,2.3112,112800.0],["2005-03-22",2.3218,2.326,2.2838,2.2901,261400.0],["2005-03-23",2.269,2.2985,2.269,2.2732,95500.0],["2005-03-24",2.2753,2.3365,2.2669,2.2669,189400.0],["2005-03-28",2.2268,2.2584,2.1761,2.2394,518300.0],["2005-03-29",2.2183,2.2437,2.2057,2.2289,262400.0],["2005-03-30",2.2162,2.2943,2.2162,2.2943,219900.0],["2005-03-31",2.2985,2.3175,2.269,2.3175,174600.0],["2005-04-01",2.3302,2.3534,2.2985,2.3429,208800.0],["2005-04-04",2.3323,2.3534,2.269,2.3386,353300.0],["2005-04-05",2.3365,2.3534,2.3049,2.3218,74200.0],["2005-04-06",2.3323,2.3809,2.3154,2.3154,111100.0],["2005-04-07",2.2943,2.3513,2.2943,2.3365,82400.0],["2005-04-08",2.326,2.3429,2.3028,2.3028,84900.0],["2005-04-11",2.3028,2.326,2.2521,2.2816,84500.0],["2005-04-12",2.269,2.3766,2.2331,2.3597,214800.0],["2005-04-13",2.364,2.364,2.3133,2.3365,119900.0],["2005-04-14",2.326,2.345,2.2901,2.3028,235300.0],["2005-04-15",2.3049,2.326,2.269,2.2943,127600.0],["2005-04-18",2.2901,2.3429,2.2901,2.3302,182800.0],["2005-04-19",2.3112,2.3471,2.2922,2.3218,354200.0],["2005-04-20",2.3218,2.3534,2.3133,2.3218,393000.0],["2005-04-21",2.3619,2.3851,2.3239,2.3619,183900.0],["2005-04-22",2.3513,2.3893,2.3323,2.3661,179100.0],["2005-04-25",2.3872,2.3977,2.3619,2.3851,245800.0],["2005-04-26",2.3703,2.4062,2.3682,2.3956,192500.0],["2005-04-27",2.3851,2.4062,2.3661,2.3977,79300.0],["2005-04-28",2.3977,2.4106,2.3698,2.387,1170100.0],["2005-04-29",2.387,2.4257,2.3827,2.4128,111800.0],["2005-05-02",2.4171,2.43,2.3504,2.387,153900.0],["2005-05-03",2.3719,2.4042,2.3547,2.387,192300.0],["2005-05-04",2.3655,2.402,2.359,2.387,137100.0],["2005-05-05",2.402,2.4085,2.3633,2.387,135700.0],["2005-05-06",2.3934,2.3934,2.3612,2.3698,178600.0],["2005-05-09",2.3655,2.4171,2.3655,2.4171,192100.0],["2005-05-10",2.4085,2.4106,2.3526,2.4085,171200.0],["2005-05-11",2.4085,2.4106,2.3289,2.4106,227700.0],["2005-05-12",2.4214,2.4214,2.3612,2.3848,147000.0],["2005-05-13",2.3784,2.3913,2.3483,2.3655,138900.0],["2005-05-16",2.4838,2.559,2.4407,2.4407,898800.0],["2005-05-17",2.4472,2.473,2.4085,2.4278,359300.0],["2005-05-18",2.4515,2.4795,2.4343,2.4493,421200.0],["2005-05-19",2.4493,2.5182,2.4493,2.516,536300.0],["2005-05-20",2.5139,2.5483,2.4838,2.5483,560100.0],["2005-05-23",2.5483,2.5698,2.5182,2.5698,225000.0],["2005-05-24",2.5547,2.5719,2.5268,2.5719,146000.0],["2005-05-25",2.5719,2.5719,2.5096,2.5246,78200.0],["2005-05-26",2.5461,2.5461,2.4924,2.4945,103600.0],["2005-05-27",2.5117,2.5526,2.4945,2.5375,127500.0],["2005-05-31",2.5246,2.5827,2.5246,2.5698,112500.0],["2005-06-01",2.5633,2.6278,2.5612,2.6257,209700.0],["2005-06-02",2.6235,2.645,2.6063,2.6407,274000.0],["2005-06-03",2.6364,2.6601,2.6235,2.6343,348600.0],["2005-06-06",2.6558,2.6708,2.6278,2.6579,243400.0],["2005-06-07",2.6708,2.6945,2.6515,2.6644,151500.0],["2005-06-08",2.6837,2.7095,2.6601,2.673,199900.0],["2005-06-09",2.6601,2.7139,2.6257,2.7117,146400.0],["2005-06-10",2.6837,2.7074,2.6493,2.7074,111500.0],["2005-06-13",2.6988,2.7031,2.6601,2.6966,93000.0],["2005-06-14",2.6966,2.7526,2.6794,2.7526,165600.0],["2005-06-15",2.8923,2.9353,2.7526,2.8149,492800.0],["2005-06-16",2.8063,2.8128,2.7612,2.7956,273300.0],["2005-06-17",2.8171,2.8257,2.7913,2.8128,301900.0],["2005-06-20",2.8257,2.8429,2.8106,2.8257,268300.0],["2005-06-21",2.8278,2.83,2.7741,2.7913,87100.0],["2005-06-22",2.8493,2.8515,2.7612,2.8063,184400.0],["2005-06-23",2.787,2.8128,2.7397,2.7397,160900.0],["2005-06-24",2.7397,2.7934,2.7031,2.7031,526300.0],["2005-06-27",2.7031,2.7547,2.6945,2.7117,148900.0],["2005-06-28",2.7311,2.7784,2.7246,2.7784,176400.0],["2005-06-29",2.7655,2.8171,2.7569,2.8171,159400.0],["2005-06-30",2.8278,2.8386,2.7612,2.7655,256400.0],["2005-07-01",2.7848,2.7977,2.7246,2.7913,99700.0],["2005-07-05",2.7913,2.8644,2.7848,2.8515,171000.0],["2005-07-06",2.8515,2.8601,2.8235,2.8493,127500.0],["2005-07-07",2.7999,2.845,2.7784,2.8214,131900.0],["2005-07-08",2.8235,2.9246,2.8235,2.9074,262300.0],["2005-07-11",2.9439,3.0708,2.9246,2.9676,552100.0],["2005-07-12",2.9525,2.9934,2.9353,2.9525,228300.0],["2005-07-13",2.9525,2.9848,2.9353,2.9525,89700.0],["2005-07-14",2.9676,2.9891,2.8816,2.8923,195500.0],["2005-07-15",2.8902,2.9117,2.8665,2.8966,209300.0],["2005-07-18",2.8751,2.9224,2.8386,2.916,199300.0],["2005-07-19",2.931,2.9418,2.9009,2.9418,156600.0],["2005-07-20",2.9633,2.9934,2.9353,2.9891,112000.0],["2005-07-21",2.9891,3.0042,2.9052,2.9117,119100.0],["2005-07-22",2.9031,2.9461,2.8665,2.8966,274900.0],["2005-07-25",2.8966,2.8966,2.8493,2.8558,125700.0],["2005-07-26",2.8558,2.9504,2.8493,2.9332,162300.0],["2005-07-27",2.9507,2.9725,2.9157,2.9179,919000.0],["2005-07-28",2.9179,3.0425,2.9179,3.0425,816100.0],["2005-07-29",3.0447,3.06,3.0141,3.049,478600.0],["2005-08-01",3.06,3.108,3.06,3.0906,399000.0],["2005-08-02",3.0993,3.1015,3.0753,3.0949,345700.0],["2005-08-03",3.0949,3.0971,3.0534,3.0665,365400.0],["2005-08-04",3.0884,3.0906,3.025,3.0884,341400.0],["2005-08-05",3.0884,3.0993,3.001,3.0075,756800.0],["2005-08-08",3.0206,3.0206,2.9179,2.9398,375500.0],["2005-08-09",2.9419,3.0316,2.8436,2.8654,328300.0],["2005-08-10",2.9048,2.9507,2.8742,2.8917,255400.0],["2005-08-11",2.8917,2.9113,2.8633,2.896,192800.0],["2005-08-12",2.8982,2.9398,2.8327,2.8742,255200.0],["2005-08-15",2.8742,2.896,2.8152,2.8523,406700.0],["2005-08-16",2.8523,2.8895,2.8348,2.8545,254500.0],["2005-08-17",2.8414,2.9201,2.837,2.8633,204600.0],["2005-08-18",2.8589,2.8742,2.8436,2.848,127100.0],["2005-08-19",2.8523,2.896,2.8436,2.8698,118300.0],["2005-08-22",2.8807,2.9201,2.8742,2.9201,76900.0],["2005-08-23",2.9201,2.9288,2.8676,2.872,93300.0],["2005-08-24",2.8742,2.8873,2.8042,2.8611,227900.0],["2005-08-25",2.8611,2.8611,2.8414,2.8523,182500.0],["2005-08-26",2.8545,2.872,2.7999,2.7999,142500.0],["2005-08-29",2.7868,2.8676,2.7081,2.8327,171400.0],["2005-08-30",2.8414,2.8829,2.8086,2.8436,289900.0],["2005-08-31",2.8414,2.9179,2.8239,2.9026,350300.0],["2005-09-01",2.907,2.9725,2.8545,2.8917,198300.0],["2005-09-02",2.9135,2.9288,2.8633,2.8807,79400.0],["2005-09-06",2.8939,3.06,2.8895,3.0381,282200.0],["2005-09-07",3.0337,3.0622,2.9769,3.0469,181300.0],["2005-09-08",3.0359,3.0687,2.9725,3.0075,126600.0],["2005-09-09",3.0053,3.06,2.9835,3.0272,109400.0],["2005-09-12",3.0163,3.0949,3.0163,3.0731,184400.0],["2005-09-13",3.049,3.0556,3.0184,3.0381,274900.0],["2005-09-14",3.0403,3.06,2.9988,3.0075,96200.0],["2005-09-15",3.0075,3.025,2.9966,3.0163,163300.0],["2005-09-16",3.0272,3.0425,3.0141,3.0294,409200.0],["2005-09-19",3.0184,3.0337,2.9835,2.99,117700.0],["2005-09-20",2.99,3.0119,2.9616,2.9813,244600.0],["2005-09-21",2.9594,2.9616,2.9179,2.9288,206100.0],["2005-09-22",2.9179,2.966,2.8895,2.9507,272800.0],["2005-09-23",2.931,2.9835,2.907,2.9354,86900.0],["2005-09-26",2.9354,2.9594,2.907,2.9201,352300.0],["2005-09-27",2.9113,2.9179,2.8786,2.907,225500.0],["2005-09-28",2.907,2.9747,2.8895,2.9638,235500.0],["2005-09-29",2.9638,3.001,2.9048,2.9966,179200.0],["2005-09-30",2.99,3.0425,2.9769,3.0425,127000.0],["2005-10-03",3.0359,3.0556,3.0031,3.0316,252500.0],["2005-10-04",3.0272,3.0294,2.9135,2.9135,327800.0],["2005-10-05",2.896,2.9201,2.8392,2.8392,323000.0],["2005-10-06",2.8523,2.8851,2.8239,2.8327,405400.0],["2005-10-07",2.8392,2.8414,2.7977,2.8174,174500.0],["2005-10-10",3.025,3.025,2.7343,2.7474,269400.0],["2005-10-11",2.7496,2.7693,2.6447,2.6775,281700.0],["2005-10-12",2.6797,2.7168,2.6119,2.6491,239700.0],["2005-10-13",2.6491,2.6534,2.5682,2.6359,258900.0],["2005-10-14",2.6534,2.7256,2.6359,2.7103,193300.0],["2005-10-17",2.7015,2.7103,2.6644,2.6906,152500.0],["2005-10-18",2.6906,2.7081,2.6338,2.6578,196000.0],["2005-10-19",2.6578,2.7081,2.6053,2.7081,334700.0],["2005-10-20",2.7081,2.7124,2.6447,2.6665,147500.0],["2005-10-21",2.6775,2.7059,2.6534,2.6971,157000.0],["2005-10-24",2.7081,2.7955,2.7081,2.7955,125300.0],["2005-10-25",2.7977,2.8064,2.695,2.7518,213100.0],["2005-10-26",2.7321,2.7846,2.6884,2.6971,115600.0],["2005-10-27",2.6816,2.7038,2.6437,2.646,129000.0],["2005-10-28",2.6615,2.7149,2.6348,2.7016,131300.0],["2005-10-31",2.7238,2.7928,2.7194,2.735,124200.0],["2005-11-01",2.735,2.7595,2.6816,2.7172,165200.0],["2005-11-02",2.7172,2.735,2.6749,2.6749,272000.0],["2005-11-03",2.6971,2.735,2.6927,2.6994,278600.0],["2005-11-04",2.6949,2.7238,2.6526,2.6704,140400.0],["2005-11-07",2.6771,2.7283,2.6704,2.6949,74800.0],["2005-11-08",2.6949,2.6949,2.6549,2.6927,139500.0],["2005-11-09",2.6949,2.735,2.6704,2.6882,148100.0],["2005-11-10",2.6905,2.7773,2.6237,2.7773,147700.0],["2005-11-11",2.7261,2.804,2.7261,2.7372,228200.0],["2005-11-14",2.7483,2.7795,2.7149,2.7439,126400.0],["2005-11-15",2.735,2.735,2.5948,2.6259,539300.0],["2005-11-16",2.6148,2.7973,2.6148,2.7483,1785900.0],["2005-11-17",2.7595,2.7661,2.7238,2.7261,518800.0],["2005-11-18",2.7639,2.7639,2.6994,2.735,380400.0],["2005-11-21",2.7327,2.7617,2.7261,2.7372,291800.0],["2005-11-22",2.7261,2.7706,2.7216,2.7595,320300.0],["2005-11-23",2.7506,2.7706,2.7105,2.7439,287500.0],["2005-11-25",2.7283,2.7283,2.6971,2.7016,79700.0],["2005-11-28",2.7016,2.7083,2.6704,2.6838,273500.0],["2005-11-29",2.6838,2.7372,2.6838,2.7038,383100.0],["2005-11-30",2.706,2.735,2.6704,2.6749,493400.0],["2005-12-01",2.6971,2.7617,2.6927,2.7595,236600.0],["2005-12-02",2.7595,2.7706,2.7194,2.735,185600.0],["2005-12-05",2.7149,2.7261,2.6727,2.686,251300.0],["2005-12-06",2.7083,2.7149,2.6259,2.6704,419700.0],["2005-12-07",2.6704,2.7149,2.6704,2.6927,221800.0],["2005-12-08",2.6949,2.7817,2.6816,2.7238,375800.0],["2005-12-09",2.7172,2.755,2.7038,2.7439,176100.0],["2005-12-12",2.755,2.7572,2.6927,2.7083,130900.0],["2005-12-13",2.7038,2.7305,2.6816,2.6994,163600.0],["2005-12-14",2.7016,2.7372,2.6927,2.7105,133200.0],["2005-12-15",2.6971,2.7172,2.6727,2.6816,225700.0],["2005-12-16",2.6816,2.7038,2.6571,2.7038,602400.0],["2005-12-19",2.6994,2.7016,2.6593,2.6816,272600.0],["2005-12-20",2.6704,2.7216,2.6704,2.7194,399100.0],["2005-12-21",2.7261,2.7595,2.7127,2.755,242600.0],["2005-12-22",2.7661,2.8017,2.7305,2.8017,160500.0],["2005-12-23",2.8017,2.8262,2.7951,2.8062,149600.0],["2005-12-27",2.804,2.8218,2.7439,2.7572,173900.0],["2005-12-28",2.755,2.7684,2.7194,2.7617,213200.0],["2005-12-29",2.7483,2.7817,2.7372,2.7572,140300.0],["2005-12-30",2.755,2.804,2.7283,2.8017,299200.0],["2006-01-03",2.824,2.9019,2.7505,2.893,276600.0],["2006-01-04",2.893,2.933,2.8685,2.893,244000.0],["2006-01-05",2.8952,2.9063,2.8307,2.8373,433400.0],["2006-01-06",2.8485,2.8841,2.7928,2.8818,403800.0],["2006-01-09",2.8841,2.9152,2.8596,2.9152,375900.0],["2006-01-10",2.9152,2.9842,2.9041,2.982,224600.0],["2006-01-11",2.9842,3.0042,2.9553,2.9842,396500.0],["2006-01-12",2.9842,2.9842,2.9219,2.9575,232800.0],["2006-01-13",2.982,2.982,2.8952,2.9264,152900.0],["2006-01-17",2.893,2.893,2.8262,2.864,277800.0],["2006-01-18",2.864,2.8863,2.8284,2.8863,245500.0],["2006-01-19",2.8796,2.9464,2.8707,2.9464,329600.0],["2006-01-20",2.9642,2.9642,2.8885,2.9175,193900.0],["2006-01-23",2.9175,2.9442,2.8974,2.9241,196700.0],["2006-01-24",2.933,2.9753,2.9197,2.9597,172600.0],["2006-01-25",2.9709,2.9709,2.933,2.962,127400.0],["2006-01-26",2.9709,3.002,2.9375,3.002,272100.0],["2006-01-27",2.9975,3.0631,2.9794,2.9975,231500.0],["2006-01-30",2.9975,3.0179,2.9658,2.9703,193600.0],["2006-01-31",2.8639,2.9771,2.8367,2.9681,423800.0],["2006-02-01",2.9567,2.9771,2.9092,2.9567,367000.0],["2006-02-02",2.9499,2.9658,2.9047,2.959,353700.0],["2006-02-03",2.9499,2.9567,2.9228,2.9318,232100.0],["2006-02-06",2.916,2.9364,2.9024,2.9205,217100.0],["2006-02-07",2.9137,2.9386,2.8549,2.8549,228200.0],["2006-02-08",2.8662,2.9273,2.8322,2.9069,270600.0],["2006-02-09",2.9001,2.9183,2.8866,2.9001,227700.0],["2006-02-10",2.8979,2.9341,2.8979,2.9318,223700.0],["2006-02-13",2.9183,2.9296,2.8752,2.8866,281100.0],["2006-02-14",2.882,2.9115,2.8367,2.9115,317400.0],["2006-02-15",2.9092,2.9137,2.8866,2.9024,289800.0],["2006-02-16",2.9137,2.9432,2.8979,2.9432,420900.0],["2006-02-17",2.9432,2.9432,2.9092,2.9296,603800.0],["2006-02-21",2.9364,2.9409,2.8866,2.9296,96800.0],["2006-02-22",2.9364,2.9432,2.9069,2.9318,215500.0],["2006-02-23",2.9273,2.9454,2.8956,2.9183,278000.0],["2006-02-24",2.9182,2.925,2.8979,2.9205,162100.0],["2006-02-27",2.9273,2.9386,2.9024,2.9318,119100.0],["2006-02-28",2.9092,2.9318,2.8933,2.9296,185600.0],["2006-03-01",2.9364,2.9771,2.9092,2.9409,650200.0],["2006-03-02",2.9409,2.9522,2.9273,2.9432,293200.0],["2006-03-03",2.9205,2.9681,2.8979,2.9499,441300.0],["2006-03-06",2.9748,3.0065,2.9703,2.9884,528900.0],["2006-03-07",2.9884,2.9884,2.9364,2.9477,193500.0],["2006-03-08",2.9545,2.9545,2.9092,2.9432,238100.0],["2006-03-09",2.9545,2.9839,2.9409,2.9477,248700.0],["2006-03-10",2.9703,2.9771,2.9409,2.9771,433700.0],["2006-03-13",2.9884,2.9975,2.9658,2.9884,369400.0],["2006-03-14",2.9862,2.9884,2.9273,2.9771,362200.0],["2006-03-15",2.9703,2.9998,2.9703,2.9884,459300.0],["2006-03-16",2.9884,3.0292,2.9771,3.0292,248000.0],["2006-03-17",3.0292,3.0292,2.9907,3.0088,810400.0],["2006-03-20",3.0043,3.0133,2.9658,3.0111,337000.0],["2006-03-21",2.9998,3.0496,2.9907,3.0133,322600.0],["2006-03-22",3.0111,3.079,2.9884,3.0179,447500.0],["2006-03-23",3.0337,3.0337,3.002,3.0292,198000.0],["2006-03-24",3.036,3.036,3.0065,3.0269,335500.0],["2006-03-27",3.0292,3.0405,2.9794,3.0405,243500.0],["2006-03-28",3.036,3.0631,3.0111,3.0496,266800.0],["2006-03-29",3.1628,3.1628,3.0609,3.1356,265700.0],["2006-03-30",3.1356,3.1356,3.0722,3.1062,198800.0],["2006-03-31",3.1062,3.1763,3.0631,3.1741,320100.0],["2006-04-03",3.1514,3.1514,3.0518,3.0677,248500.0],["2006-04-04",3.0518,3.0677,2.9998,3.0133,209500.0],["2006-04-05",3.0292,3.0835,3.0133,3.0564,116800.0],["2006-04-06",3.0564,3.0586,3.0088,3.0201,172100.0],["2006-04-07",3.0201,3.0337,2.8367,2.916,287800.0],["2006-04-10",2.8979,2.9364,2.8752,2.8888,117400.0],["2006-04-11",2.9024,2.9364,2.8571,2.882,129700.0],["2006-04-12",2.8752,2.8956,2.8571,2.8752,192600.0],["2006-04-13",2.873,2.9432,2.8571,2.8752,156700.0],["2006-04-17",2.8775,2.8775,2.83,2.8322,245500.0],["2006-04-18",2.83,2.916,2.8277,2.916,210700.0],["2006-04-19",2.9047,2.9296,2.873,2.9273,274100.0],["2006-04-20",2.9386,2.9499,2.9092,2.9432,137800.0],["2006-04-21",2.9432,2.9432,2.8435,2.8888,417900.0],["2006-04-24",2.8979,2.9205,2.8526,2.8775,238300.0],["2006-04-25",2.8639,2.9115,2.8549,2.9115,356400.0],["2006-04-26",2.9576,2.9576,2.8353,2.8607,215100.0],["2006-04-27",2.8376,2.9207,2.6969,2.8792,443100.0],["2006-04-28",2.8653,2.9945,2.8515,2.9507,300200.0],["2006-05-01",2.9645,2.9645,2.8446,2.8607,311900.0],["2006-05-02",2.8838,2.9068,2.8422,2.9045,162000.0],["2006-05-03",2.8976,2.9438,2.8376,2.863,286000.0],["2006-05-04",2.8561,2.923,2.8446,2.8584,171200.0],["2006-05-05",2.8769,2.9115,2.8307,2.8815,150200.0],["2006-05-08",2.863,2.863,2.7592,2.8376,642400.0],["2006-05-09",2.78,2.8469,2.7569,2.8123,310600.0],["2006-05-10",2.8192,2.8284,2.7823,2.7961,258900.0],["2006-05-11",2.7961,2.8215,2.7177,2.7292,270100.0],["2006-05-12",2.7292,2.7292,2.63,2.6531,372800.0],["2006-05-15",2.6554,2.6831,2.5723,2.6692,378000.0],["2006-05-16",2.6808,2.7615,2.6808,2.7223,217100.0],["2006-05-17",2.7246,2.7315,2.6485,2.6992,206000.0],["2006-05-18",2.6992,2.7454,2.6554,2.6923,229100.0],["2006-05-19",2.69,2.6969,2.6369,2.6784,211400.0],["2006-05-22",2.6577,2.7523,2.6438,2.7269,375500.0],["2006-05-23",2.7592,2.7846,2.7107,2.7223,206900.0],["2006-05-24",2.7177,2.7615,2.6646,2.7084,204100.0],["2006-05-25",2.743,2.8307,2.7107,2.8215,248700.0],["2006-05-26",2.8353,2.8607,2.7915,2.8215,156700.0],["2006-05-30",2.8146,2.8492,2.7615,2.8099,263400.0],["2006-05-31",2.8284,2.8446,2.7753,2.8446,301000.0],["2006-06-01",2.8538,2.8607,2.8053,2.8353,388800.0],["2006-06-02",2.8376,2.8676,2.8076,2.8561,260100.0],["2006-06-05",2.8376,2.8376,2.7684,2.773,246300.0],["2006-06-06",2.773,2.8215,2.7569,2.803,227800.0],["2006-06-07",2.8192,2.8469,2.7823,2.7823,295700.0],["2006-06-08",2.7915,2.8469,2.7477,2.8376,266600.0],["2006-06-09",2.8515,2.8676,2.773,2.7846,196900.0],["2006-06-12",2.7846,2.7869,2.7384,2.7477,163400.0],["2006-06-13",2.7361,2.773,2.7107,2.7131,238500.0],["2006-06-14",2.7131,2.7384,2.6877,2.7084,149900.0],["2006-06-15",2.7061,2.7684,2.6761,2.7684,298800.0],["2006-06-16",2.7684,2.7823,2.7338,2.7684,1083500.0],["2006-06-19",2.7638,2.7661,2.6992,2.7523,147200.0],["2006-06-20",2.7523,2.7615,2.69,2.7269,577500.0],["2006-06-21",2.7269,2.7823,2.7223,2.7638,215700.0],["2006-06-22",2.7684,2.7846,2.7223,2.7477,169100.0],["2006-06-23",2.743,2.7684,2.7154,2.7546,307000.0],["2006-06-26",2.7684,2.7938,2.7592,2.7938,317800.0],["2006-06-27",2.8007,2.8353,2.773,2.7823,231900.0],["2006-06-28",2.8492,2.9345,2.8492,2.923,466000.0],["2006-06-29",2.9438,2.9876,2.9068,2.9761,254900.0],["2006-06-30",2.9761,3.0545,2.953,3.0499,988100.0],["2006-07-03",3.0499,3.1052,3.0245,3.0868,179600.0],["2006-07-05",3.1029,3.1029,3.0268,3.0776,298500.0],["2006-07-06",3.0776,3.1076,3.0591,3.0891,269900.0],["2006-07-07",3.0706,3.1145,3.0545,3.0614,185500.0],["2006-07-10",3.0591,3.1399,3.0545,3.1191,208600.0],["2006-07-11",3.1214,3.1214,3.0706,3.0799,246000.0],["2006-07-12",3.0683,3.0729,3.0268,3.0568,230400.0],["2006-07-13",3.0337,3.0591,2.9968,3.0222,218900.0],["2006-07-14",3.0153,3.0153,2.953,2.9576,240700.0],["2006-07-17",2.9576,2.9784,2.8976,2.9622,255200.0],["2006-07-18",2.9622,3.0776,2.9461,3.0729,201800.0],["2006-07-19",3.096,3.1537,3.0729,3.1145,280300.0],["2006-07-20",3.1191,3.126,3.0891,3.096,271200.0],["2006-07-21",3.096,3.096,2.9945,3.0014,330700.0],["2006-07-24",3.0383,3.1629,3.0245,3.1375,312000.0],["2006-07-25",3.1422,3.1768,3.1122,3.1722,167200.0],["2006-07-26",3.1722,3.1745,3.1006,3.1076,344000.0],["2006-07-27",3.1663,3.1663,3.0559,3.0653,249100.0],["2006-07-28",3.2673,3.2673,3.077,3.1616,213100.0],["2006-07-31",3.1639,3.1639,3.1052,3.1381,197900.0],["2006-08-01",3.1287,3.1475,3.1005,3.1287,135700.0],["2006-08-02",3.1263,3.1827,3.1169,3.1663,148900.0],["2006-08-03",3.1428,3.2109,3.1357,3.2015,193100.0],["2006-08-04",3.2367,3.2696,3.2109,3.2696,238300.0],["2006-08-07",3.2696,3.272,3.218,3.2673,250500.0],["2006-08-08",3.2673,3.2696,3.2062,3.2297,439900.0],["2006-08-09",3.2649,3.272,3.2297,3.2414,189500.0],["2006-08-10",3.2414,3.2649,3.218,3.2344,288100.0],["2006-08-11",3.2297,3.2344,3.1945,3.2203,219900.0],["2006-08-14",3.225,3.2861,3.225,3.2602,176700.0],["2006-08-15",3.2602,3.3002,3.2602,3.2861,257400.0],["2006-08-16",3.2884,3.3354,3.2861,3.326,216200.0],["2006-08-17",3.3119,3.3448,3.3049,3.333,199100.0],["2006-08-18",3.3424,3.3565,3.2931,3.3542,176700.0],["2006-08-21",3.3166,3.3824,3.3143,3.38,269300.0],["2006-08-22",3.3636,3.4129,3.3612,3.4082,196900.0],["2006-08-23",3.4153,3.4505,3.3377,3.3706,241000.0],["2006-08-24",3.373,3.4035,3.3471,3.3941,173700.0],["2006-08-25",3.3706,3.4129,3.3706,3.4012,165900.0],["2006-08-28",3.4082,3.4599,3.4082,3.4505,162900.0],["2006-08-29",3.4505,3.4763,3.4317,3.4763,246300.0],["2006-08-30",3.481,3.5186,3.4411,3.5045,235600.0],["2006-08-31",3.5116,3.5139,3.4599,3.4693,248800.0],["2006-09-01",3.474,3.5186,3.4129,3.4998,252300.0],["2006-09-05",3.4998,3.5233,3.481,3.5092,265100.0],["2006-09-06",3.474,3.521,3.4669,3.5186,176600.0],["2006-09-07",3.5163,3.521,3.4716,3.4787,163700.0],["2006-09-08",3.4763,3.5163,3.4481,3.4975,122000.0],["2006-09-11",3.4787,3.5726,3.4575,3.5726,235400.0],["2006-09-12",3.5773,3.6032,3.5585,3.6032,208500.0],["2006-09-13",3.6126,3.6407,3.5891,3.6173,168400.0],["2006-09-14",3.5233,3.5515,3.4646,3.5421,270800.0],["2006-09-15",3.5609,3.5632,3.5069,3.5233,481800.0],["2006-09-18",3.4951,3.5233,3.4787,3.4975,254000.0],["2006-09-19",3.4904,3.4951,3.4434,3.4646,289600.0],["2006-09-20",3.4881,3.5163,3.4834,3.4975,320700.0],["2006-09-21",3.4975,3.5069,3.4411,3.4693,317600.0],["2006-09-22",3.4646,3.4716,3.4247,3.4552,336200.0],["2006-09-25",3.4364,3.4834,3.427,3.4669,414700.0],["2006-09-26",3.4669,3.4975,3.4575,3.4787,220700.0],["2006-09-27",3.4646,3.528,3.4622,3.528,215200.0],["2006-09-28",3.5374,3.5374,3.5022,3.5257,202800.0],["2006-09-29",3.5304,3.535,3.5116,3.5257,237000.0],["2006-10-02",3.5139,3.5491,3.4787,3.5257,277900.0],["2006-10-03",3.5069,3.5515,3.481,3.5257,164500.0],["2006-10-04",3.5257,3.5985,3.5257,3.5961,188400.0],["2006-10-05",3.5938,3.6642,3.582,3.6619,322000.0],["2006-10-06",3.6619,3.6689,3.6243,3.6478,205700.0],["2006-10-09",3.6478,3.683,3.6008,3.6572,253000.0],["2006-10-10",3.6666,3.6995,3.6384,3.6807,132300.0],["2006-10-11",3.6807,3.7464,3.676,3.7183,248000.0],["2006-10-12",3.7347,3.8099,3.7136,3.8075,274500.0],["2006-10-13",3.7981,3.8662,3.7958,3.8427,157400.0],["2006-10-16",3.8263,3.8287,3.7817,3.7958,210900.0],["2006-10-17",3.7699,3.7958,3.7535,3.7699,152700.0],["2006-10-18",3.7911,3.8052,3.7347,3.7582,174200.0],["2006-10-19",3.7464,3.784,3.7464,3.7582,201600.0],["2006-10-20",3.7582,3.7699,3.7206,3.7558,122800.0],["2006-10-23",3.7324,3.777,3.7277,3.7746,109900.0],["2006-10-24",3.7746,3.7981,3.7488,3.7958,341800.0],["2006-10-25",3.7864,3.8193,3.7699,3.8028,261400.0],["2006-10-26",3.824,3.932,3.7958,3.9297,388400.0],["2006-10-27",3.9297,3.9931,3.8639,3.8991,212400.0],["2006-10-30",3.8991,3.9414,3.8756,3.9367,195900.0],["2006-10-31",3.9672,3.986,3.9156,3.9649,298700.0],["2006-11-01",3.9935,4.0173,3.8743,3.8838,288500.0],["2006-11-02",3.8624,3.9291,3.8338,3.8862,221800.0],["2006-11-03",3.891,3.9148,3.8242,3.8862,171800.0],["2006-11-06",3.8862,3.922,3.8624,3.9005,190900.0],["2006-11-07",3.8934,3.9101,3.8433,3.8433,203600.0],["2006-11-08",3.8147,3.8743,3.7789,3.8671,289900.0],["2006-11-09",3.8791,3.8862,3.8171,3.8576,220700.0],["2006-11-10",3.8767,3.8767,3.8314,3.8743,125000.0],["2006-11-13",3.8743,3.953,3.8385,3.9315,233400.0],["2006-11-14",3.9315,3.9816,3.8743,3.9816,234200.0],["2006-11-15",3.9816,4.0364,3.972,4.003,314900.0],["2006-11-16",4.0173,4.034,3.9887,4.0221,153300.0],["2006-11-17",4.0173,4.0173,3.9482,3.9601,184100.0],["2006-11-20",3.9601,4.0603,3.9506,4.0436,146600.0],["2006-11-21",4.0436,4.1342,4.0388,4.1246,115700.0],["2006-11-22",4.1246,4.1795,4.1103,4.127,101000.0],["2006-11-24",4.0936,4.1675,4.0746,4.1294,25900.0],["2006-11-27",4.1151,4.1175,4.0102,4.0603,228200.0],["2006-11-28",4.065,4.0936,4.0531,4.065,222100.0],["2006-11-29",4.0889,4.1723,4.0746,4.1461,130200.0],["2006-11-30",4.1485,4.2367,4.0173,4.2248,338300.0],["2006-12-01",4.2081,4.2438,4.1032,4.1842,265400.0],["2006-12-04",4.2081,4.2915,4.1699,4.2772,232900.0],["2006-12-05",4.2558,4.2581,4.1246,4.1366,442800.0],["2006-12-06",4.1175,4.1175,4.0412,4.0531,326200.0],["2006-12-07",4.0603,4.1079,4.0531,4.0531,198300.0],["2006-12-08",4.0412,4.0984,4.0412,4.0674,106500.0],["2006-12-11",4.0579,4.1652,4.0579,4.1628,127600.0],["2006-12-12",4.1675,4.1675,4.0531,4.1222,140200.0],["2006-12-13",4.1485,4.1556,4.0865,4.1008,135600.0],["2006-12-14",4.1079,4.1318,4.0698,4.0722,161600.0],["2006-12-15",4.1127,4.2915,4.1127,4.1723,663500.0],["2006-12-18",4.189,4.189,4.0889,4.1079,193900.0],["2006-12-19",4.1056,4.1056,4.065,4.0698,389300.0],["2006-12-20",4.0817,4.1461,4.0817,4.1008,257900.0],["2006-12-21",4.1079,4.1819,4.0913,4.1151,479700.0],["2006-12-22",4.1294,4.1652,4.1127,4.127,235000.0],["2006-12-26",4.1532,4.2033,4.1461,4.1628,197200.0],["2006-12-27",4.189,4.2248,4.1699,4.1962,164900.0],["2006-12-28",4.1795,4.2248,4.1461,4.2009,154800.0],["2006-12-29",4.2128,4.2534,4.1556,4.2248,321000.0],["2007-01-03",4.2558,4.2963,4.1723,4.2295,465800.0],["2007-01-04",4.2295,4.2915,4.1127,4.1771,417600.0],["2007-01-05",4.0626,4.1675,3.9959,4.0626,1464200.0],["2007-01-08",4.0531,4.0746,4.0173,4.0674,332500.0],["2007-01-09",4.0626,4.0936,3.9792,4.0889,255100.0],["2007-01-10",4.0603,4.0984,4.0507,4.0984,199300.0],["2007-01-11",4.0936,4.1914,4.0817,4.1461,297700.0],["2007-01-12",4.1437,4.1795,4.1294,4.1795,201600.0],["2007-01-16",4.189,4.2081,4.1151,4.1699,223000.0],["2007-01-17",4.1699,4.2224,4.1389,4.1556,145900.0],["2007-01-18",4.1628,4.1914,4.1103,4.1771,221000.0],["2007-01-19",4.1771,4.282,4.1366,4.282,160400.0],["2007-01-22",4.2868,4.2868,4.1675,4.1866,302500.0],["2007-01-23",4.1747,4.2701,4.1723,4.2367,188600.0],["2007-01-24",4.2271,4.2438,4.1723,4.1723,248800.0],["2007-01-25",4.1747,4.3106,4.1747,4.3106,299300.0],["2007-01-26",4.3106,4.3154,4.2295,4.2939,224900.0],["2007-01-29",4.2746,4.3786,4.2746,4.3689,308000.0],["2007-01-30",4.3786,4.427,4.3641,4.427,187800.0],["2007-01-31",4.4342,4.4536,4.3858,4.3858,155200.0],["2007-02-01",4.3883,4.4245,4.3544,4.381,148000.0],["2007-02-02",4.4003,4.4245,4.3641,4.3907,441800.0],["2007-02-05",4.3641,4.5116,4.3641,4.5116,203700.0],["2007-02-06",4.3616,4.4294,4.2383,4.3689,350100.0],["2007-02-07",4.381,4.5068,4.3399,4.4753,319300.0],["2007-02-08",4.4753,4.4753,4.4245,4.4753,369500.0],["2007-02-09",4.4753,4.5068,4.3544,4.4874,625100.0],["2007-02-12",4.5092,4.5431,4.4149,4.5213,474200.0],["2007-02-13",4.5237,4.5673,4.4899,4.5552,297100.0],["2007-02-14",4.5576,4.5794,4.4487,4.4584,292400.0],["2007-02-15",4.4584,4.5842,4.4536,4.5528,383100.0],["2007-02-16",4.5528,4.5528,4.4753,4.514,271400.0],["2007-02-20",4.4923,4.6374,4.4753,4.6084,323300.0],["2007-02-21",4.5842,4.6181,4.5842,4.606,384900.0],["2007-02-22",4.6036,4.6156,4.5528,4.6156,209100.0],["2007-02-23",4.6157,4.6157,4.5261,4.5455,202000.0],["2007-02-26",4.5794,4.5794,4.4778,4.5358,214900.0],["2007-02-27",4.4632,4.4657,4.3229,4.3229,327400.0],["2007-02-28",4.3036,4.3641,4.1923,4.3641,423800.0],["2007-03-01",4.2866,4.4076,4.202,4.3665,383300.0],["2007-03-02",4.3302,4.3326,4.1971,4.2165,337700.0],["2007-03-05",4.0883,4.1463,3.9818,3.9843,419500.0],["2007-03-06",4.0254,4.2479,4.0205,4.1971,319500.0],["2007-03-07",4.2068,4.2068,4.1318,4.1439,389500.0],["2007-03-08",4.1971,4.2334,4.173,4.1923,337300.0],["2007-03-09",4.2286,4.2697,4.1657,4.2697,225500.0],["2007-03-12",4.2213,4.2939,4.2213,4.26,164900.0],["2007-03-13",4.2213,4.2238,4.0351,4.0859,348900.0],["2007-03-14",4.0714,4.1125,4.006,4.081,275300.0],["2007-03-15",4.0859,4.1318,4.0859,4.1246,193800.0],["2007-03-16",4.1246,4.1246,4.0254,4.098,521100.0],["2007-03-19",4.1294,4.1899,4.1076,4.1899,261300.0],["2007-03-20",4.1899,4.1899,4.1342,4.1778,201100.0],["2007-03-21",4.1754,4.2746,4.1318,4.2746,201400.0],["2007-03-22",4.2963,4.3278,4.2504,4.3229,179500.0],["2007-03-23",4.3205,4.3568,4.2939,4.2963,151200.0],["2007-03-26",4.2963,4.306,4.0907,4.2867,254900.0],["2007-03-27",4.2842,4.2842,4.1778,4.1996,157000.0],["2007-03-28",4.0883,4.2044,4.0641,4.1197,578200.0],["2007-03-29",4.0641,4.1052,4.052,4.0955,1873000.0],["2007-03-30",4.1052,4.1488,4.0544,4.1488,801000.0],["2007-04-02",4.1488,4.173,4.1052,4.1681,380800.0],["2007-04-03",4.1923,4.2165,4.1391,4.2117,270400.0],["2007-04-04",4.202,4.2334,4.0713,4.2334,334100.0],["2007-04-05",4.2141,4.2383,4.1899,4.2092,228200.0],["2007-04-09",4.2262,4.2262,4.1197,4.1342,237400.0],["2007-04-10",4.1222,4.1463,4.052,4.1222,330900.0],["2007-04-11",4.1367,4.1536,4.0544,4.1101,266600.0],["2007-04-12",4.0931,4.1173,4.023,4.1173,212900.0],["2007-04-13",4.1125,4.1488,4.052,4.1439,197400.0],["2007-04-16",4.1415,4.202,4.0859,4.1971,230000.0],["2007-04-17",4.1947,4.2552,4.1463,4.2383,266200.0],["2007-04-18",4.2117,4.2552,4.2117,4.2383,246900.0],["2007-04-19",4.2044,4.2262,4.1802,4.2068,283600.0],["2007-04-20",4.2939,4.2939,4.2213,4.2455,329100.0],["2007-04-23",4.2334,4.3447,4.2334,4.3423,340700.0],["2007-04-24",4.3423,4.3423,4.2504,4.2721,314100.0],["2007-04-25",4.3181,4.3495,4.2358,4.2891,268400.0],["2007-04-26",4.2891,4.2989,4.1761,4.1982,364300.0],["2007-04-27",4.4389,4.4389,4.2399,4.267,451500.0],["2007-04-30",4.267,4.267,4.1097,4.1269,989300.0],["2007-05-01",4.2449,4.2449,4.0287,4.1368,504500.0],["2007-05-02",4.1343,4.2326,4.095,4.2252,305700.0],["2007-05-03",4.208,4.2227,4.0754,4.1859,437900.0],["2007-05-04",4.1982,4.2154,4.1466,4.1982,198600.0],["2007-05-07",4.2031,4.2252,4.1638,4.1908,262000.0],["2007-05-08",4.1613,4.2252,4.1269,4.1957,265300.0],["2007-05-09",4.1834,4.2768,4.1834,4.2522,397100.0],["2007-05-10",4.2326,4.2473,4.1417,4.1441,420000.0],["2007-05-11",4.1761,4.2006,4.149,4.1662,177200.0],["2007-05-14",4.1687,4.1761,4.0606,4.1441,313400.0],["2007-05-15",4.149,4.149,4.0385,4.068,587500.0],["2007-05-16",4.0852,4.0901,3.9845,4.0729,553900.0],["2007-05-17",4.0459,4.0459,3.9722,3.9918,301700.0],["2007-05-18",3.9943,4.0066,3.9255,3.9673,299900.0],["2007-05-21",3.9771,4.0925,3.9624,4.0262,339400.0],["2007-05-22",4.0311,4.1368,3.9943,4.1097,298400.0],["2007-05-23",4.1245,4.1957,4.095,4.1466,488300.0],["2007-05-24",4.1392,4.1638,3.9967,4.0311,465500.0],["2007-05-25",4.0557,4.1097,4.0311,4.0508,264100.0],["2007-05-29",4.0582,4.1613,4.0582,4.1515,322600.0],["2007-05-30",4.1048,4.2105,4.1024,4.208,336600.0],["2007-05-31",4.4266,4.4266,4.208,4.2277,572500.0],["2007-06-01",4.2375,4.3235,4.2277,4.2498,762200.0],["2007-06-04",4.2375,4.2596,4.1933,4.2301,266400.0],["2007-06-05",4.2055,4.208,4.0852,4.154,383200.0],["2007-06-06",4.1245,4.1441,4.0925,4.1171,306500.0],["2007-06-07",4.0925,4.0925,3.9894,4.0311,284300.0],["2007-06-08",4.0311,4.1048,3.9943,4.0901,243500.0],["2007-06-11",4.0704,4.0925,4.0066,4.0631,260900.0],["2007-06-12",4.0336,4.0385,3.9648,3.9845,348100.0],["2007-06-13",4.0017,4.0336,3.9329,4.0336,353800.0],["2007-06-14",4.0287,4.0655,4.0017,4.0213,404900.0],["2007-06-15",4.1294,4.1294,4.0139,4.0238,604700.0],["2007-06-18",4.041,4.0582,3.9918,4.009,265200.0],["2007-06-19",3.9918,4.095,3.9476,4.0876,466600.0],["2007-06-20",4.0876,4.1392,4.0483,4.0557,689700.0],["2007-06-21",4.041,4.0631,3.9697,4.0557,491500.0],["2007-06-22",4.0557,4.0557,3.9869,4.0287,791300.0],["2007-06-25",4.0213,4.0287,3.9181,3.9501,584500.0],["2007-06-26",3.9795,3.9943,3.8936,3.9427,322400.0],["2007-06-27",3.9083,3.9796,3.869,3.9796,413800.0],["2007-06-28",3.9845,4.0434,3.9181,3.9304,489500.0],["2007-06-29",3.9501,4.0041,3.815,3.8887,568200.0],["2007-07-02",3.8985,3.9918,3.8985,3.9746,729100.0],["2007-07-03",3.9869,4.0262,3.9255,4.0041,152300.0],["2007-07-05",3.9943,4.0852,3.9943,4.0778,337200.0],["2007-07-06",4.0827,4.1245,4.0483,4.0925,250600.0],["2007-07-09",4.0926,4.0926,4.0385,4.0606,161500.0],["2007-07-10",4.0287,4.036,3.9402,3.9427,275500.0],["2007-07-11",3.9452,3.9501,3.8837,3.9206,232800.0],["2007-07-12",3.9476,4.0041,3.923,3.982,286700.0],["2007-07-13",3.9697,3.9918,3.9329,3.9624,324100.0],["2007-07-16",3.9427,3.9722,3.8715,3.8715,313800.0],["2007-07-17",3.8887,3.896,3.8494,3.8616,184300.0],["2007-07-18",3.8199,3.8543,3.7241,3.8469,401800.0],["2007-07-19",3.8764,3.8936,3.842,3.8715,235600.0],["2007-07-20",3.8641,3.8715,3.7707,3.7879,689000.0],["2007-07-23",3.8076,3.815,3.7093,3.7093,159700.0],["2007-07-24",3.5619,3.6258,3.4711,3.5521,494700.0],["2007-07-25",3.5546,3.6356,3.4539,3.4686,376900.0],["2007-07-26",2.9478,3.4637,2.9478,3.3679,769200.0],["2007-07-27",3.2476,3.3654,3.205,3.2225,544900.0],["2007-07-30",3.1824,3.2451,3.1449,3.1799,516100.0],["2007-07-31",3.2175,3.2526,3.1574,3.2401,955500.0],["2007-08-01",3.2626,3.8064,3.1348,3.5082,2023300.0],["2007-08-02",3.5157,3.5157,3.3503,3.3528,730200.0],["2007-08-03",3.3729,3.4005,3.2401,3.3002,514400.0],["2007-08-06",3.3102,3.3754,3.0947,3.3654,610700.0],["2007-08-07",3.3353,3.5383,3.3278,3.4857,501000.0],["2007-08-08",3.5257,3.6711,3.4831,3.6385,947000.0],["2007-08-09",3.5984,3.7087,3.4656,3.6711,1068900.0],["2007-08-10",3.626,3.7488,3.5458,3.6435,451300.0],["2007-08-13",3.7337,3.7538,3.5734,3.5884,324700.0],["2007-08-14",3.5959,3.5959,3.4882,3.4907,211700.0],["2007-08-15",3.4982,3.626,3.4556,3.5057,336200.0],["2007-08-16",3.5057,3.6911,3.3979,3.616,539900.0],["2007-08-17",3.6335,4.0119,3.6335,3.7413,638300.0],["2007-08-20",3.7713,3.7713,3.5909,3.651,435000.0],["2007-08-21",3.626,3.7362,3.626,3.6561,285200.0],["2007-08-22",3.6836,3.7638,3.641,3.6911,487200.0],["2007-08-23",3.7012,3.7413,3.6185,3.641,309700.0],["2007-08-24",3.646,3.7463,3.6335,3.7387,238500.0],["2007-08-27",3.7463,3.7713,3.6561,3.7287,254600.0],["2007-08-28",3.6961,3.7312,3.5884,3.5884,621200.0],["2007-08-29",3.6009,3.631,3.5583,3.626,302900.0],["2007-08-30",3.5834,3.7137,3.5508,3.6686,294300.0],["2007-08-31",3.7337,3.7713,3.6886,3.7312,297100.0],["2007-09-04",3.7012,3.7312,3.6736,3.6936,556400.0],["2007-09-05",3.6385,3.7062,3.6235,3.6686,296100.0],["2007-09-06",3.6861,3.6861,3.5809,3.6009,578600.0],["2007-09-07",3.5458,3.5734,3.5082,3.5207,401900.0],["2007-09-10",3.5508,3.5884,3.4255,3.5333,312800.0],["2007-09-11",3.5458,3.5909,3.5283,3.5533,361400.0],["2007-09-12",3.5483,3.646,3.5458,3.6059,496200.0],["2007-09-13",3.631,3.7538,3.5884,3.6811,341400.0],["2007-09-14",3.6235,3.7688,3.6235,3.7688,256400.0],["2007-09-17",3.7638,3.7839,3.7137,3.7563,748400.0],["2007-09-18",3.7688,3.9192,3.7513,3.9117,450600.0],["2007-09-19",3.9693,4.0871,3.9342,4.0595,544200.0],["2007-09-20",4.0445,4.072,3.9618,4.0219,458200.0],["2007-09-21",4.0595,4.072,3.9768,4.0269,701200.0],["2007-09-24",4.0219,4.1121,4.0144,4.0745,238100.0],["2007-09-25",4.0319,4.057,3.8665,3.9117,675500.0],["2007-09-26",3.9292,3.9643,3.8691,3.9091,449900.0],["2007-09-27",3.9342,3.9643,3.8966,3.9367,509100.0],["2007-09-28",3.9267,3.9467,3.8841,3.8916,264900.0],["2007-10-01",3.9016,4.057,3.8966,4.047,307200.0],["2007-10-02",4.047,4.1422,4.047,4.1347,233600.0],["2007-10-03",4.1171,4.1297,4.0645,4.072,217400.0],["2007-10-04",4.1071,4.1597,4.057,4.1547,183300.0],["2007-10-05",4.1848,4.3502,4.1698,4.3502,391900.0],["2007-10-08",4.3351,4.3452,4.29,4.3326,253200.0],["2007-10-09",4.2349,4.2625,4.1647,4.2625,551000.0],["2007-10-10",4.2625,4.2875,4.1948,4.2349,341000.0],["2007-10-11",4.2399,4.27,4.1647,4.2299,386600.0],["2007-10-12",4.2274,4.255,4.1196,4.1522,464500.0],["2007-10-15",4.1422,4.1572,4.0344,4.0595,401300.0],["2007-10-16",4.0545,4.0545,3.9843,4.0094,247800.0],["2007-10-17",4.0394,4.0394,3.8841,3.9643,357600.0],["2007-10-18",3.9242,3.9768,3.9142,3.9593,293100.0],["2007-10-19",3.9542,3.9618,3.7939,3.8014,510700.0],["2007-10-22",3.7413,4.0019,3.7413,3.9367,467000.0],["2007-10-23",3.9918,4.2449,3.8791,4.0871,291200.0],["2007-10-24",4.0645,4.0871,3.9693,4.072,306200.0],["2007-10-25",4.1021,4.1547,4.0244,4.0871,313700.0],["2007-10-26",4.1347,4.1748,4.0495,4.1622,239200.0],["2007-10-29",4.1979,4.2081,3.994,4.0399,242000.0],["2007-10-30",4.0144,4.1469,4.0144,4.1138,420600.0],["2007-10-31",4.1189,4.361,4.1164,4.2642,1036400.0],["2007-11-01",4.0271,4.2362,4.0271,4.0501,555300.0],["2007-11-02",4.1291,4.1291,3.9507,4.0042,416000.0],["2007-11-05",3.9354,4.1189,3.9303,4.1011,493400.0],["2007-11-06",4.1418,4.1444,4.0144,4.1317,300000.0],["2007-11-07",4.073,4.1189,3.9226,3.9787,511000.0],["2007-11-08",4.0322,4.1393,3.9711,4.0526,557600.0],["2007-11-09",3.994,4.1036,3.9532,4.0424,340500.0],["2007-11-12",4.0424,4.1546,4.0246,4.0373,329000.0],["2007-11-13",4.0832,4.2183,4.0832,4.2056,214800.0],["2007-11-14",4.2234,4.2565,4.096,4.1266,266400.0],["2007-11-15",4.0577,4.1852,4.0373,4.1215,475400.0],["2007-11-16",4.1215,4.1342,3.9736,4.0654,328700.0],["2007-11-19",4.0322,4.0322,3.887,3.8997,316200.0],["2007-11-20",3.8921,3.9532,3.7468,3.8411,444600.0],["2007-11-21",3.8105,3.8921,3.734,3.8768,331300.0],["2007-11-23",4.0297,4.2005,3.9889,4.1342,251700.0],["2007-11-26",4.124,4.1317,3.8156,3.8487,430000.0],["2007-11-27",3.8462,3.9991,3.8309,3.9966,259800.0],["2007-11-28",4.0577,4.2183,4.0577,4.2005,371200.0],["2007-11-29",4.1979,4.2311,4.0909,4.1036,305600.0],["2007-11-30",4.1928,4.2056,4.0322,4.1215,497800.0],["2007-12-03",4.0985,4.1164,4.0144,4.0603,224600.0],["2007-12-04",4.0271,4.0271,3.8997,3.9379,272500.0],["2007-12-05",4.017,4.0501,3.9405,4.0322,184100.0],["2007-12-06",4.017,4.1928,4.0144,4.1928,286600.0],["2007-12-07",4.203,4.2489,4.1367,4.2311,271100.0],["2007-12-10",4.2489,4.3177,4.2081,4.2846,257000.0],["2007-12-11",4.305,4.3228,4.0781,4.0985,410300.0],["2007-12-12",4.2056,4.2362,4.0526,4.1164,285700.0],["2007-12-13",4.1189,4.1291,4.0271,4.1036,301100.0],["2007-12-14",4.0322,4.1979,4.0322,4.0603,431200.0],["2007-12-17",4.0017,4.0271,3.9252,3.9252,245100.0],["2007-12-18",3.9787,4.0526,3.9226,4.0348,376800.0],["2007-12-19",4.0195,4.0475,3.9583,4.0322,334000.0],["2007-12-20",4.0654,4.0909,3.9609,4.0297,305800.0],["2007-12-21",4.1164,4.3075,4.1036,4.1342,791100.0],["2007-12-24",4.1877,4.2948,4.1469,4.2897,175500.0],["2007-12-26",4.254,4.3075,4.2005,4.2514,222100.0],["2007-12-27",4.2056,4.2387,4.0781,4.1164,303600.0],["2007-12-28",4.0832,4.1852,4.0322,4.0552,430900.0],["2007-12-31",4.0424,4.1036,3.9915,4.0909,318100.0],["2008-01-02",4.0858,4.1138,3.9787,4.0577,403100.0],["2008-01-03",4.073,4.1215,3.9277,3.9328,324700.0],["2008-01-04",3.9303,3.9303,3.7519,3.8334,328200.0],["2008-01-07",3.8666,4.0195,3.8156,3.9787,444200.0],["2008-01-08",4.0017,4.1036,3.9252,3.943,583700.0],["2008-01-09",3.8972,4.1036,3.8436,4.1011,569400.0],["2008-01-10",4.0271,4.2183,4.017,4.1673,592000.0],["2008-01-11",4.1418,4.1775,4.0093,4.0271,285800.0],["2008-01-14",4.0781,4.0781,3.943,4.0119,331400.0],["2008-01-15",3.9507,3.9838,3.864,3.943,596500.0],["2008-01-16",3.9405,4.1928,3.9328,4.0781,449900.0],["2008-01-17",4.0756,4.1367,3.9303,4.0068,530300.0],["2008-01-18",3.9915,4.1164,3.9201,4.0042,613500.0],["2008-01-22",3.8513,4.2565,3.7952,4.1291,602400.0],["2008-01-23",4.0271,4.4477,4.017,4.4375,553700.0],["2008-01-24",4.4655,4.5089,4.2311,4.3508,456300.0],["2008-01-25",4.4197,4.4452,4.2183,4.2897,359600.0],["2008-01-28",4.2744,4.4579,4.2387,4.4299,363200.0],["2008-01-29",4.5128,4.5128,4.3106,4.3236,455000.0],["2008-01-30",4.2821,4.4454,4.2044,4.2432,464600.0],["2008-01-31",4.1214,4.3443,4.0696,4.238,966500.0],["2008-02-01",4.3029,4.3625,4.0981,4.2199,494200.0],["2008-02-04",4.1992,4.251,4.1344,4.251,999200.0],["2008-02-05",4.1707,4.2069,4.0981,4.1473,799400.0],["2008-02-06",4.1888,4.2458,4.1059,4.1577,510000.0],["2008-02-07",4.1473,4.3728,4.1473,4.3651,644200.0],["2008-02-08",4.3599,4.4454,4.2821,4.3158,578900.0],["2008-02-11",4.3054,4.3054,4.1888,4.2173,415900.0],["2008-02-12",4.2899,4.3443,4.2121,4.2821,268900.0],["2008-02-13",4.3184,4.4117,4.308,4.4117,299400.0],["2008-02-14",4.4195,4.4195,4.2355,4.2406,426500.0],["2008-02-15",4.2018,4.2277,4.1396,4.2147,620600.0],["2008-02-19",4.264,4.3184,4.1992,4.238,561600.0],["2008-02-20",4.2121,4.3365,4.181,4.334,345400.0],["2008-02-21",4.3573,4.391,4.1732,4.2018,369000.0],["2008-02-22",4.2173,4.3029,4.1681,4.2847,443200.0],["2008-02-25",4.2769,4.3988,4.2329,4.3988,389200.0],["2008-02-26",4.321,4.4843,4.321,4.435,598000.0],["2008-02-27",4.3884,4.4687,4.3728,4.4221,381700.0],["2008-02-28",4.3936,4.4428,4.3625,4.4117,346800.0],["2008-02-29",4.3443,4.4299,4.3262,4.3962,377500.0],["2008-03-03",4.3884,4.4532,4.3054,4.4325,357100.0],["2008-03-04",4.378,4.3936,4.2484,4.2588,550900.0],["2008-03-05",4.2769,4.3262,4.2303,4.2588,311200.0],["2008-03-06",4.251,4.2743,4.0514,4.0514,437400.0],["2008-03-07",4.0307,4.1577,4.0151,4.0929,437500.0],["2008-03-10",4.1033,4.1396,4.0436,4.0488,282200.0],["2008-03-11",4.1707,4.4065,4.1603,4.4065,349000.0],["2008-03-12",4.3962,4.4558,4.2795,4.2925,381900.0],["2008-03-13",4.251,4.4843,4.1707,4.4299,579700.0],["2008-03-14",4.4039,4.4558,4.2147,4.2873,394600.0],["2008-03-17",4.1603,4.3573,4.137,4.2847,442000.0],["2008-03-18",4.3936,4.5232,4.3573,4.5024,431600.0],["2008-03-19",4.5258,4.632,4.4998,4.5128,562300.0],["2008-03-20",4.5128,4.7435,4.5128,4.6917,1370400.0],["2008-03-24",4.7228,4.9094,4.7098,4.8187,754100.0],["2008-03-25",4.8576,4.9768,4.4998,4.6139,1020400.0],["2008-03-26",4.5828,4.6891,4.518,4.6087,610800.0],["2008-03-27",4.6346,4.728,4.575,4.5802,448600.0],["2008-03-28",4.588,4.6657,4.5439,4.5621,318500.0],["2008-03-31",4.5517,4.6683,4.4973,4.4998,607300.0],["2008-04-01",4.5828,4.6165,4.4765,4.5802,628200.0],["2008-04-02",4.4869,4.4869,4.1888,4.334,1182300.0],["2008-04-03",4.2769,4.3443,4.1732,4.308,1098500.0],["2008-04-04",4.3547,4.378,4.2432,4.2614,685200.0],["2008-04-07",4.2899,4.3029,4.2225,4.2692,594600.0],["2008-04-08",4.2277,4.2925,4.2069,4.2588,622300.0],["2008-04-09",4.2743,4.2743,4.2018,4.2121,667700.0],["2008-04-10",4.2225,4.264,4.1629,4.2562,514800.0],["2008-04-11",4.2225,4.264,4.2018,4.2277,411200.0],["2008-04-14",4.1992,4.2406,4.1396,4.1396,425000.0],["2008-04-15",4.1525,4.1966,4.1525,4.1836,321300.0],["2008-04-16",4.2173,4.4325,4.2147,4.4299,448800.0],["2008-04-17",4.4169,4.4817,4.3962,4.4454,246900.0],["2008-04-18",4.5024,4.6113,4.435,4.461,443600.0],["2008-04-21",4.4117,4.4713,4.4117,4.4506,176800.0],["2008-04-22",4.4065,4.4558,4.3806,4.4558,307500.0],["2008-04-23",4.5102,4.7824,4.4921,4.6139,729300.0],["2008-04-24",4.6346,4.6346,4.5102,4.5698,476600.0],["2008-04-25",4.6217,4.7409,4.6087,4.7305,417200.0],["2008-04-28",4.7833,4.7833,4.6594,4.7437,440000.0],["2008-04-29",4.7437,4.7437,4.5988,4.6357,565300.0],["2008-04-30",4.6594,4.7806,4.5961,4.612,353800.0],["2008-05-01",4.5698,4.7912,4.5329,4.7437,394000.0],["2008-05-02",4.7806,4.7885,4.6673,4.6778,453400.0],["2008-05-05",4.6989,4.7543,4.5935,4.7253,328200.0],["2008-05-06",4.7253,4.7701,4.691,4.7411,454500.0],["2008-05-07",4.7411,4.7411,4.6014,4.633,437400.0],["2008-05-08",4.6436,4.7253,4.6093,4.6989,257000.0],["2008-05-09",4.6357,4.7358,4.6146,4.6963,386300.0],["2008-05-12",4.7174,4.8149,4.6857,4.7938,311100.0],["2008-05-13",4.7912,4.8307,4.7464,4.8307,495600.0],["2008-05-14",4.8228,4.8755,4.7753,4.7806,393300.0],["2008-05-15",4.7411,4.7833,4.6963,4.7674,351300.0],["2008-05-16",4.7964,4.8096,4.6831,4.7833,561800.0],["2008-05-19",4.8175,4.8175,4.6647,4.7595,351800.0],["2008-05-20",4.6989,4.7833,4.6805,4.72,683100.0],["2008-05-21",4.7569,4.7938,4.6936,4.7253,797300.0],["2008-05-22",4.7253,4.7727,4.7042,4.7358,569600.0],["2008-05-23",4.7332,4.7595,4.691,4.7437,512900.0],["2008-05-27",4.7305,4.7885,4.6963,4.7464,286600.0],["2008-05-28",4.749,4.7543,4.6673,4.6963,256800.0],["2008-05-29",4.6805,4.7516,4.6778,4.7042,315100.0],["2008-05-30",4.691,4.7226,4.6436,4.6963,467200.0],["2008-06-02",4.7016,4.7385,4.6462,4.7305,383400.0],["2008-06-03",4.7569,4.8465,4.7358,4.8439,443400.0],["2008-06-04",4.8307,5.002,4.8307,4.9862,555400.0],["2008-06-05",4.9677,5.0679,4.9677,5.0073,440200.0],["2008-06-06",4.9598,4.9967,4.8702,4.8887,812000.0],["2008-06-09",4.9018,4.944,4.7674,4.7753,288300.0],["2008-06-10",4.7437,4.9203,4.7279,4.8623,340900.0],["2008-06-11",4.8333,4.8623,4.7437,4.7437,312800.0],["2008-06-12",4.7912,4.8386,4.7279,4.7569,736000.0],["2008-06-13",4.7727,4.807,4.7095,4.7912,353200.0],["2008-06-16",4.8017,4.8386,4.7516,4.8096,425700.0],["2008-06-17",4.8096,4.8096,4.6963,4.7042,320500.0],["2008-06-18",4.6831,4.7305,4.6383,4.7121,298400.0],["2008-06-19",4.7095,4.7859,4.6752,4.7859,281800.0],["2008-06-20",4.6225,4.7806,4.554,4.7253,469300.0],["2008-06-23",4.7464,4.7569,4.5909,4.5909,252400.0],["2008-06-24",4.5777,4.6436,4.4723,4.5566,298700.0],["2008-06-25",4.5777,4.7332,4.5777,4.6857,363800.0],["2008-06-26",4.6199,4.6778,4.5487,4.554,389200.0],["2008-06-27",4.5619,4.5856,4.4011,4.4327,1603300.0],["2008-06-30",4.4459,4.4486,4.3748,4.3879,522500.0],["2008-07-01",4.3669,4.4275,4.2166,4.3932,778800.0],["2008-07-02",4.3879,4.4169,4.2641,4.2799,537400.0],["2008-07-03",4.2852,4.3853,4.2693,4.272,396700.0],["2008-07-07",4.2878,4.3089,4.1191,4.1903,668400.0],["2008-07-08",4.1903,4.4617,4.1534,4.4617,657400.0],["2008-07-09",4.4433,4.4433,4.1613,4.1692,593600.0],["2008-07-10",4.1718,4.359,4.1349,4.3168,578300.0],["2008-07-11",4.2693,4.4775,4.243,4.38,543100.0],["2008-07-14",4.409,4.4486,4.2166,4.2535,600600.0],["2008-07-15",4.2008,4.409,4.1613,4.2562,565600.0],["2008-07-16",4.2562,4.5461,4.2061,4.5408,507100.0],["2008-07-17",4.5592,4.6831,4.525,4.6515,550200.0],["2008-07-18",4.6699,4.6752,4.5803,4.6383,374500.0],["2008-07-21",4.633,4.7358,4.5909,4.7147,281500.0],["2008-07-22",4.7068,4.8201,4.6541,4.8149,410000.0],["2008-07-23",4.8149,4.9466,4.7674,4.8781,378900.0],["2008-07-24",4.9098,4.9098,4.6409,4.6436,479600.0],["2008-07-25",4.6436,4.7411,4.6251,4.6936,474700.0],["2008-07-28",4.6884,4.7622,4.5724,4.6172,400200.0],["2008-07-29",4.6494,4.6789,4.5234,4.6253,700600.0],["2008-07-30",4.6896,4.703,4.4966,4.6333,542900.0],["2008-07-31",4.5877,4.6467,4.5127,4.6306,503600.0],["2008-08-01",4.6655,4.6896,4.5421,4.6682,363600.0],["2008-08-04",4.6762,4.7138,4.5207,4.6333,378500.0],["2008-08-05",4.6762,4.9336,4.6682,4.8693,454900.0],["2008-08-06",4.8103,4.8371,4.7379,4.7835,357400.0],["2008-08-07",4.7057,4.7674,4.5395,4.6172,414900.0],["2008-08-08",4.5931,4.8988,4.5877,4.8398,223100.0],["2008-08-11",4.8532,5.1294,4.8317,5.057,559400.0],["2008-08-12",5.0275,5.0489,4.9202,5.0007,265300.0],["2008-08-13",4.9417,5.0007,4.8532,4.998,420700.0],["2008-08-14",4.9497,5.0301,4.9202,4.9577,371000.0],["2008-08-15",5.0007,5.0489,4.8183,4.8961,346200.0],["2008-08-18",4.8988,4.947,4.7781,4.8451,204800.0],["2008-08-19",4.7861,4.8237,4.6387,4.6762,505900.0],["2008-08-20",4.7111,4.7245,4.5448,4.6494,524800.0],["2008-08-21",4.5663,4.636,4.5421,4.5582,400300.0],["2008-08-22",4.6306,4.7647,4.6011,4.7352,412500.0],["2008-08-25",4.6923,4.7137,4.6414,4.6494,493800.0],["2008-08-26",4.6494,4.7164,4.6414,4.7084,517300.0],["2008-08-27",4.6843,4.7486,4.6574,4.7057,301600.0],["2008-08-28",4.7272,4.813,4.6762,4.8049,399600.0],["2008-08-29",4.754,4.8183,4.7245,4.7835,791300.0],["2008-09-02",4.829,4.9363,4.6896,4.7808,353800.0],["2008-09-03",4.7567,4.8693,4.7298,4.8237,613900.0],["2008-09-04",4.7379,4.7969,4.6896,4.7325,672500.0],["2008-09-05",4.6896,4.7727,4.6601,4.7379,525900.0],["2008-09-08",4.8022,4.9712,4.7727,4.8451,549700.0],["2008-09-09",4.7567,4.9202,4.7218,4.7218,310300.0],["2008-09-10",4.7674,4.8451,4.6574,4.7996,429800.0],["2008-09-11",4.6843,4.8451,4.6172,4.8022,561600.0],["2008-09-12",4.7245,4.8344,4.7245,4.7861,339200.0],["2008-09-15",4.5663,4.7996,4.5663,4.6199,467200.0],["2008-09-16",4.4054,4.762,4.4054,4.762,1791800.0],["2008-09-17",4.6655,4.7647,4.4697,4.6977,1646500.0],["2008-09-18",4.762,4.8934,4.6977,4.8317,1326300.0],["2008-09-19",4.9363,5.124,4.8719,5.0811,1712800.0],["2008-09-22",5.0248,5.0382,4.8156,4.8451,724400.0],["2008-09-23",4.8103,4.9631,4.7486,4.88,736300.0],["2008-09-24",4.8183,4.9631,4.7861,4.8532,396800.0],["2008-09-25",4.88,5.006,4.8478,4.9604,399000.0],["2008-09-26",4.8398,5.1562,4.8344,5.1562,502900.0],["2008-09-29",5.1347,5.1347,4.8934,4.9658,581900.0],["2008-09-30",5.2715,5.2715,4.9819,5.2715,978700.0],["2008-10-01",5.2044,5.2286,5.0355,5.124,371400.0],["2008-10-02",5.0838,5.1052,4.88,4.8854,601400.0],["2008-10-03",5.006,5.0945,4.7593,4.7593,687100.0],["2008-10-06",4.6574,5.1883,4.4939,4.6574,1221200.0],["2008-10-07",4.6628,4.7272,4.4161,4.4188,796000.0],["2008-10-08",4.3437,4.6253,4.2901,4.4027,999100.0],["2008-10-09",4.4349,4.5395,4.1105,4.1748,1480900.0],["2008-10-10",3.9603,5.2956,3.6466,4.5582,1707700.0],["2008-10-13",4.7915,4.8076,4.4242,4.8076,917600.0],["2008-10-14",4.8988,4.9309,4.1989,4.4939,1107300.0],["2008-10-15",4.3357,4.3437,3.8155,3.8772,1431000.0],["2008-10-16",3.9335,4.156,3.6198,4.1426,1138800.0],["2008-10-17",4.022,4.4242,3.9201,4.1399,841400.0],["2008-10-20",4.2043,4.3169,4.022,4.3142,686600.0],["2008-10-21",4.2552,4.3437,4.2097,4.2204,530500.0],["2008-10-22",4.0997,4.2311,3.9549,4.0702,529300.0],["2008-10-23",4.03,4.1158,3.6278,3.9871,755400.0],["2008-10-24",3.7538,3.8504,3.5474,3.5796,962000.0],["2008-10-27",3.5206,3.6975,3.2095,3.2524,1385800.0],["2008-10-28",3.3436,3.6814,3.0916,3.6707,1611900.0],["2008-10-29",3.7804,3.8928,3.6323,3.7036,906500.0],["2008-10-30",3.8352,3.8736,3.6652,3.8708,569300.0],["2008-10-31",3.8379,4.145,3.7639,4.1313,683300.0],["2008-11-03",4.1148,4.208,4.0435,4.1066,416100.0],["2008-11-04",4.1532,4.2217,4.0627,4.1806,309700.0],["2008-11-05",4.1642,4.23,3.8379,3.8708,1021500.0],["2008-11-06",3.8763,3.9202,3.742,3.8297,561900.0],["2008-11-07",3.8681,4.0381,3.7447,4.0189,593400.0],["2008-11-10",4.0792,4.1751,3.8215,3.8297,627500.0],["2008-11-11",3.7584,4.071,3.6652,3.8489,609200.0],["2008-11-12",3.7721,3.912,3.6323,3.6378,586000.0],["2008-11-13",3.6844,4.0545,3.5391,3.9503,990300.0],["2008-11-14",3.8873,3.975,3.5994,3.6186,665200.0],["2008-11-17",3.583,3.731,3.498,3.5117,674500.0],["2008-11-18",3.5254,3.5967,3.2897,3.5309,585700.0],["2008-11-19",3.5145,3.5282,3.1608,3.2184,786700.0],["2008-11-20",3.1636,3.4185,2.9799,3.0183,940700.0],["2008-11-21",3.0786,3.1773,2.5495,2.9388,1559400.0],["2008-11-24",3.0649,3.2814,2.8565,3.2156,1036700.0],["2008-11-25",3.276,3.4048,3.1033,3.4048,1025200.0],["2008-11-26",3.3143,3.6378,3.2568,3.6104,617000.0],["2008-11-28",3.6159,3.6323,3.4898,3.6296,197800.0],["2008-12-01",3.5254,3.5254,3.0512,3.1663,726200.0],["2008-12-02",3.2568,3.487,3.1663,3.4541,801000.0],["2008-12-03",3.4021,3.6378,3.2458,3.6214,735200.0],["2008-12-04",3.5803,3.7283,3.435,3.5227,638800.0],["2008-12-05",3.4596,3.7064,3.3692,3.6981,800300.0],["2008-12-08",3.8379,4.0298,3.7338,4.0052,606300.0],["2008-12-09",3.8928,4.0929,3.7118,3.7941,462600.0],["2008-12-10",3.7804,4.0929,3.7804,4.0847,409800.0],["2008-12-11",4.0271,4.0408,3.5062,3.583,466300.0],["2008-12-12",3.5282,3.8407,3.4898,3.8078,726200.0],["2008-12-15",3.816,3.8462,3.5665,3.6954,771700.0],["2008-12-16",3.7694,4.0819,3.7694,4.0518,1039200.0],["2008-12-17",3.9832,4.3122,3.8708,4.1422,682500.0],["2008-12-18",4.1422,4.2025,3.8297,3.8763,695300.0],["2008-12-19",3.9476,4.134,3.7667,3.8325,4115600.0],["2008-12-22",3.8325,4.0079,3.5145,3.7036,1549400.0],["2008-12-23",3.6488,3.7941,3.5967,3.7283,886100.0],["2008-12-24",3.9503,4.2958,3.8763,4.0518,1673800.0],["2008-12-26",4.1779,4.1779,3.9037,3.9695,930800.0],["2008-12-29",3.9668,4.0518,3.9229,4.0024,1751000.0],["2008-12-30",4.0436,4.0929,3.9778,3.9942,1981500.0],["2008-12-31",4.0107,4.5781,4.0107,4.378,12945600.0],["2009-01-02",4.304,4.3615,4.0573,4.0902,1609800.0],["2009-01-05",4.0847,4.304,4.0052,4.0408,1435900.0],["2009-01-06",4.0518,4.2464,4.0463,4.1176,1919600.0],["2009-01-07",4.0764,4.0764,3.8571,3.9312,1589500.0],["2009-01-08",3.9476,3.9778,3.7393,3.8407,1570700.0],["2009-01-09",3.8352,3.8352,3.6241,3.6378,1381100.0],["2009-01-12",3.6433,3.6762,3.509,3.5638,1239500.0],["2009-01-13",3.5665,3.7996,3.5199,3.7831,1301700.0],["2009-01-14",3.7886,3.7886,3.6077,3.646,1666600.0],["2009-01-15",3.6488,3.8845,3.4788,3.805,1371500.0],["2009-01-16",3.8297,4.1724,3.7393,4.0435,1602300.0],["2009-01-20",3.964,4.0381,3.6735,3.7146,2532300.0],["2009-01-21",3.7859,4.0819,3.5775,4.0463,1995100.0],["2009-01-22",3.9942,4.0819,3.805,3.8818,1810400.0],["2009-01-23",3.7941,4.0298,3.6981,4.0298,1165100.0],["2009-01-26",4.0161,4.1834,3.9503,4.071,736000.0],["2009-01-27",4.0764,4.2272,4.0627,4.1724,1164100.0],["2009-01-28",4.343,4.5164,4.1528,4.4884,1691100.0],["2009-01-29",4.4241,4.5136,4.2339,4.2759,1817500.0],["2009-01-30",4.2535,4.3737,4.041,4.0913,1318600.0],["2009-02-02",4.0354,4.4213,3.9934,4.4017,1127600.0],["2009-02-03",4.3989,4.4968,4.2647,4.4157,900900.0],["2009-02-04",4.3877,4.5024,4.2619,4.2703,919600.0],["2009-02-05",4.2423,4.3737,4.1249,4.2311,1150500.0],["2009-02-06",4.2311,4.5387,4.15,4.5275,1143300.0],["2009-02-09",4.5331,4.5919,4.4073,4.5891,702700.0],["2009-02-10",4.5192,4.5443,4.1025,4.1221,1570600.0],["2009-02-11",4.1556,4.1948,3.9766,4.1724,1492800.0],["2009-02-12",4.0549,4.1696,3.8396,4.1249,1490000.0],["2009-02-13",4.1137,4.1752,3.9375,3.9682,1621400.0],["2009-02-17",3.8788,3.9151,3.711,3.7333,1569300.0],["2009-02-18",3.7725,3.8871,3.6439,3.8256,1422700.0],["2009-02-19",3.8228,3.8844,3.6858,3.7305,1233700.0],["2009-02-20",3.6355,4.0438,3.6355,4.0242,1907600.0],["2009-02-23",4.1025,4.1025,3.697,3.7138,1597300.0],["2009-02-24",3.7809,3.9655,3.6746,3.9571,2602300.0],["2009-02-25",3.9375,4.1053,3.7697,3.9263,2376000.0],["2009-02-26",3.9738,4.0186,3.6662,3.7138,1490400.0],["2009-02-27",3.6215,3.876,3.6215,3.6718,1536900.0],["2009-03-02",3.6578,3.6634,3.3558,3.381,2005300.0],["2009-03-03",3.4845,3.5767,3.2188,3.3642,2232500.0],["2009-03-04",3.4145,3.5683,3.2887,3.4928,1284900.0],["2009-03-05",3.3894,3.4817,3.2719,3.3083,1682200.0],["2009-03-06",3.353,3.3698,3.1181,3.3251,1737000.0],["2009-03-09",3.2719,3.4117,3.2356,3.381,1299900.0],["2009-03-10",3.4397,3.7837,3.3866,3.7753,2548200.0],["2009-03-11",3.7809,3.82,3.6159,3.6774,1965100.0],["2009-03-12",3.7194,4.0326,3.6075,3.9822,2368200.0],["2009-03-13",3.9822,4.0102,3.7361,3.8955,1386000.0],["2009-03-16",3.999,3.999,3.5907,3.5935,2152800.0],["2009-03-17",3.5795,3.8228,3.5152,3.8172,2288700.0],["2009-03-18",3.8228,4.0354,3.6634,4.027,2321100.0],["2009-03-19",4.0298,4.1584,3.7753,3.7921,1754100.0],["2009-03-20",3.806,3.8396,3.5963,3.5991,1777600.0],["2009-03-23",3.725,4.1612,3.6942,4.1556,2860300.0],["2009-03-24",4.0885,4.1724,3.8005,3.8564,2264100.0],["2009-03-25",3.8899,3.9794,3.6131,3.8983,2320300.0],["2009-03-26",3.8927,3.9822,3.7501,3.9403,2142900.0],["2009-03-27",3.8312,3.8955,3.7277,3.7361,1495000.0],["2009-03-30",3.6466,3.7277,3.5683,3.6606,2517400.0],["2009-03-31",3.7138,4.0438,3.6634,3.9375,3303600.0],["2009-04-01",3.8424,4.0214,3.834,3.9431,2190000.0],["2009-04-02",4.0465,4.2032,3.9207,4.1724,2829500.0],["2009-04-03",4.1025,4.3849,3.9906,4.357,2468000.0],["2009-04-06",4.2954,4.3626,4.1304,4.287,1986800.0],["2009-04-07",4.206,4.206,3.8899,3.8983,2021900.0],["2009-04-08",3.9403,4.0326,3.82,3.9487,1817000.0],["2009-04-09",4.0074,4.3765,3.999,4.357,2533800.0],["2009-04-13",4.315,4.357,4.1528,4.2451,2299200.0],["2009-04-14",4.1948,4.1948,3.8648,3.8844,2728200.0],["2009-04-15",3.8788,4.1221,3.8284,4.0857,2486400.0],["2009-04-16",4.0885,4.3094,3.9291,4.1668,2310400.0],["2009-04-17",4.1724,4.2647,3.9655,4.1472,2014100.0],["2009-04-20",4.0801,4.0801,3.8648,3.8955,3104600.0],["2009-04-21",3.8564,4.3346,3.7921,4.3038,4181700.0],["2009-04-22",4.2479,4.466,4.1472,4.2591,3716200.0],["2009-04-23",4.2703,4.4325,4.1304,4.3374,1858800.0],["2009-04-24",4.3178,4.6114,4.287,4.5108,2314700.0],["2009-04-27",4.4017,4.5108,4.2591,4.3737,2204300.0],["2009-04-28",4.3566,4.579,4.2968,4.3908,1513400.0],["2009-04-29",4.4194,4.6218,4.3652,4.5847,1545500.0],["2009-04-30",4.5961,4.6503,4.4365,4.4821,1363600.0],["2009-05-01",4.445,4.5049,4.2996,4.3452,1253800.0],["2009-05-04",4.4678,4.753,4.3709,4.7301,1838700.0],["2009-05-05",4.656,4.6674,4.4935,4.5562,1176500.0],["2009-05-06",4.6132,4.7701,4.4992,4.7587,1717400.0],["2009-05-07",4.7843,4.7843,4.3538,4.4165,1647000.0],["2009-05-08",4.3424,4.6189,4.2939,4.6132,1873000.0],["2009-05-11",4.4963,4.542,4.3766,4.388,1748700.0],["2009-05-12",4.4564,4.4935,4.2483,4.3851,1242200.0],["2009-05-13",4.3053,4.3053,4.1086,4.1399,1646300.0],["2009-05-14",4.177,4.2797,4.0715,4.2369,1382200.0],["2009-05-15",4.2198,4.2198,3.9546,4.0316,1627200.0],["2009-05-18",4.1228,4.3395,4.0687,4.311,1979000.0],["2009-05-19",4.1998,4.3424,4.1599,4.2255,1070400.0],["2009-05-20",4.3338,4.3452,4.1485,4.1713,1400800.0],["2009-05-21",4.0715,4.2625,4.0715,4.2511,1081700.0],["2009-05-22",4.2711,4.2996,4.177,4.1856,1010700.0],["2009-05-26",4.1628,4.4878,4.1342,4.4678,1778600.0],["2009-05-27",4.4365,4.4792,4.2511,4.2711,1600500.0],["2009-05-28",4.368,4.4165,4.2169,4.3966,1074100.0],["2009-05-29",4.4137,4.5619,4.3452,4.5534,1251400.0],["2009-06-01",4.6047,4.8613,4.5904,4.7073,1803200.0],["2009-06-02",4.6788,4.7786,4.6446,4.6988,1363700.0],["2009-06-03",4.656,4.7273,4.6446,4.7187,821100.0],["2009-06-04",4.7444,4.9183,4.7073,4.9041,1133700.0],["2009-06-05",4.9126,4.9611,4.8043,4.8584,1108800.0],["2009-06-08",4.8527,4.8556,4.7045,4.7587,819000.0],["2009-06-09",4.6988,4.8499,4.6845,4.6931,742700.0],["2009-06-10",4.7187,4.7273,4.465,4.5591,1551700.0],["2009-06-11",4.542,4.6389,4.4678,4.4849,1095000.0],["2009-06-12",4.4935,4.5619,4.4222,4.542,1111800.0],["2009-06-15",4.4963,4.4963,4.3167,4.3623,1576200.0],["2009-06-16",4.4393,4.4507,4.2682,4.3224,987900.0],["2009-06-17",4.3224,4.368,4.234,4.274,1293100.0],["2009-06-18",4.2882,4.3851,4.2682,4.3652,838900.0],["2009-06-19",4.4108,4.4194,4.311,4.3737,1226300.0],["2009-06-22",4.3424,4.3994,4.2141,4.2283,1288900.0],["2009-06-23",4.2939,4.3082,4.197,4.2226,736300.0],["2009-06-24",4.2568,4.3395,4.2369,4.3082,705000.0],["2009-06-25",4.2996,4.4194,4.2255,4.4165,625400.0],["2009-06-26",4.4165,4.4507,4.3367,4.4279,1196500.0],["2009-06-29",4.4222,4.465,4.3481,4.4308,638100.0],["2009-06-30",4.4194,4.4678,4.3994,4.4251,507300.0],["2009-07-01",4.4194,4.5334,4.4194,4.5077,521400.0],["2009-07-02",4.4564,4.4593,4.2454,4.2454,1080100.0],["2009-07-06",4.274,4.4507,4.2369,4.4308,900800.0],["2009-07-07",4.4165,4.4849,4.2911,4.3025,975300.0],["2009-07-08",4.3224,4.3766,4.2141,4.3196,819900.0],["2009-07-09",4.3481,4.3766,4.1941,4.197,663400.0],["2009-07-10",4.1799,4.2854,4.1371,4.2283,680400.0],["2009-07-13",4.2682,4.3966,4.1941,4.3823,1121900.0],["2009-07-14",4.3709,4.4963,4.3253,4.4393,879100.0],["2009-07-15",4.4479,4.5363,4.4194,4.5163,1200900.0],["2009-07-16",4.4821,4.656,4.4479,4.6303,692900.0],["2009-07-17",4.6418,4.6617,4.5363,4.5591,681200.0],["2009-07-20",4.6161,4.6845,4.5933,4.6731,657700.0],["2009-07-21",4.6817,4.6845,4.5192,4.6132,638800.0],["2009-07-22",4.5648,4.6902,4.5391,4.6275,488700.0],["2009-07-23",4.6275,4.7815,4.5619,4.7102,1661700.0],["2009-07-24",4.7016,4.7187,4.6246,4.7073,480900.0],["2009-07-27",4.7301,4.7587,4.656,4.7501,591700.0],["2009-07-28",4.7187,4.8185,4.6731,4.7986,809100.0],["2009-07-29",4.816,4.8508,4.7637,4.8015,700100.0],["2009-07-30",4.8363,5.0802,4.7782,4.935,942100.0],["2009-07-31",4.8799,4.9873,4.8392,4.8508,669200.0],["2009-08-03",4.9292,4.964,4.8566,4.9321,627600.0],["2009-08-04",4.9234,5.1992,4.8653,5.1643,970300.0],["2009-08-05",5.1382,5.3966,5.086,5.3734,1128500.0],["2009-08-06",5.3646,5.475,5.2079,5.2543,957500.0],["2009-08-07",5.3298,5.5185,5.2834,5.4692,1094000.0],["2009-08-10",5.4169,5.4459,5.234,5.2921,706900.0],["2009-08-11",5.2776,5.2776,5.1121,5.1789,608400.0],["2009-08-12",5.1789,5.3182,5.1266,5.1847,893900.0],["2009-08-13",5.2717,5.2717,5.0802,5.1179,627800.0],["2009-08-14",5.1179,5.1382,4.9524,5.0482,725400.0],["2009-08-17",4.964,4.964,4.8305,4.8392,1034500.0],["2009-08-18",4.8828,4.9205,4.7899,4.8682,606200.0],["2009-08-19",4.816,4.8305,4.7521,4.8044,803200.0],["2009-08-20",4.8073,4.9466,4.7753,4.9466,928900.0],["2009-08-21",5.0134,5.1469,4.9292,5.054,916100.0],["2009-08-24",5.086,5.086,4.9437,4.9756,988700.0],["2009-08-25",4.964,5.0569,4.9089,4.9321,1311900.0],["2009-08-26",4.9408,4.964,4.8799,4.935,1000900.0],["2009-08-27",4.9408,4.9786,4.8392,4.9466,1001000.0],["2009-08-28",4.9844,5.0134,4.8915,4.9379,606800.0],["2009-08-31",4.8653,4.935,4.8479,4.9089,748000.0],["2009-09-01",4.8886,4.8973,4.6592,4.6621,1301100.0],["2009-09-02",4.6476,4.7086,4.6012,4.6389,538400.0],["2009-09-03",4.6621,4.7318,4.5663,4.7289,582300.0],["2009-09-04",4.7144,4.7521,4.6302,4.7492,518200.0],["2009-09-08",4.8131,4.8711,4.7608,4.8711,695400.0],["2009-09-09",4.874,4.935,4.816,4.9263,525600.0],["2009-09-10",4.9147,4.9234,4.816,4.9176,537000.0],["2009-09-11",4.9147,4.935,4.7957,4.8363,686600.0],["2009-09-14",4.8073,4.964,4.7841,4.9495,574100.0],["2009-09-15",4.9089,5.0511,4.8566,4.9931,708800.0],["2009-09-16",5.0018,5.0802,4.9844,5.0482,792500.0],["2009-09-17",5.025,5.1643,4.9379,5.0018,1663400.0],["2009-09-18",5.0018,5.0395,4.9234,4.9902,1044300.0],["2009-09-21",4.9408,4.9815,4.8769,4.9002,678000.0],["2009-09-22",4.9205,4.9669,4.8915,4.9176,1049300.0],["2009-09-23",4.935,4.935,4.726,4.7376,1329700.0],["2009-09-24",4.7608,4.8073,4.5518,4.5954,1867700.0],["2009-09-25",4.5721,4.7028,4.5286,4.6708,820100.0],["2009-09-28",4.6795,4.8595,4.6447,4.845,984600.0],["2009-09-29",4.8421,4.877,4.7376,4.7521,612800.0],["2009-09-30",4.7463,4.8044,4.6418,4.6505,1081500.0],["2009-10-01",4.6389,4.6534,4.4386,4.456,1782800.0],["2009-10-02",4.4154,4.4967,4.3689,4.4067,1456900.0],["2009-10-05",4.4415,4.5083,4.4154,4.4444,1017000.0],["2009-10-06",4.4792,4.5402,4.3486,4.3922,1138000.0],["2009-10-07",4.4038,4.4241,4.2906,4.3312,1219700.0],["2009-10-08",4.3486,4.4444,4.3225,4.3428,1623000.0],["2009-10-09",4.3399,4.4357,4.2877,4.427,1093800.0],["2009-10-12",4.5808,4.5983,4.5054,4.5663,1089600.0],["2009-10-13",4.5605,4.5721,4.4734,4.5286,1029300.0],["2009-10-14",4.6099,4.6941,4.5576,4.6795,1036700.0],["2009-10-15",4.6331,4.6534,4.6012,4.6302,923400.0],["2009-10-16",4.5779,4.6215,4.5315,4.5779,940500.0],["2009-10-19",4.5779,4.7405,4.5779,4.7173,971800.0],["2009-10-20",4.7376,4.7376,4.5954,4.6331,923900.0],["2009-10-21",4.607,4.7115,4.5402,4.546,1371000.0],["2009-10-22",4.5344,4.6302,4.4705,4.6041,760200.0],["2009-10-23",4.636,4.636,4.4938,4.5141,1062500.0],["2009-10-26",4.5257,4.5808,4.4415,4.4763,1034500.0],["2009-10-27",4.4705,4.5199,4.4009,4.4009,2305300.0],["2009-10-28",4.3805,4.4444,4.2499,4.2586,1454700.0],["2009-10-29",4.3742,4.469,4.2645,4.4601,1651300.0],["2009-10-30",4.4098,4.5905,4.3712,4.4927,2001200.0],["2009-11-02",4.5757,4.6528,4.4868,4.5816,1732700.0],["2009-11-03",4.5283,4.7209,4.5165,4.7209,1538300.0],["2009-11-04",4.7476,4.7891,4.6676,4.6706,1639100.0],["2009-11-05",4.7328,4.8098,4.6646,4.8069,980500.0],["2009-11-06",4.7565,4.8039,4.6824,4.7535,1186300.0],["2009-11-09",4.8039,4.9313,4.7772,4.9254,1209700.0],["2009-11-10",4.8899,5.038,4.8543,5.0025,1878000.0],["2009-11-11",5.0617,5.1151,4.9877,5.1121,1133400.0],["2009-11-12",5.1032,5.1329,5.0736,5.1003,1336300.0],["2009-11-13",5.1329,5.1832,5.0914,5.1832,1019700.0],["2009-11-16",5.0469,5.281,5.041,5.2277,1953500.0],["2009-11-17",5.2396,5.4974,5.1981,5.367,2362200.0],["2009-11-18",5.5122,5.6396,5.4322,5.4796,2246400.0],["2009-11-19",5.4529,5.4766,5.3107,5.3166,2394400.0],["2009-11-20",5.2929,5.367,5.2751,5.3107,1790400.0],["2009-11-23",5.3996,5.4381,5.2277,5.2899,1954700.0],["2009-11-24",5.2988,5.2988,5.2129,5.2633,950900.0],["2009-11-25",5.2662,5.3225,5.2633,5.2959,509400.0],["2009-11-27",5.1862,5.2544,5.1269,5.1566,637300.0],["2009-11-30",5.1773,5.3848,5.1003,5.3611,1346800.0],["2009-12-01",5.3818,5.444,5.3522,5.3966,808500.0],["2009-12-02",5.3907,5.5152,5.3907,5.4885,858000.0],["2009-12-03",5.4974,5.5981,5.4174,5.4352,912900.0],["2009-12-04",5.5122,5.6545,5.5063,5.5893,1083800.0],["2009-12-07",5.607,5.613,5.4589,5.5122,903600.0],["2009-12-08",5.444,5.5893,5.4292,5.4381,793500.0],["2009-12-09",5.444,5.4974,5.3907,5.4559,659800.0],["2009-12-10",5.5033,5.5211,5.364,5.4026,599200.0],["2009-12-11",5.3907,5.4618,5.3729,5.4618,437600.0],["2009-12-14",5.4855,5.5211,5.364,5.5211,727500.0],["2009-12-15",5.4618,5.5004,5.4085,5.4203,623100.0],["2009-12-16",5.4707,5.527,5.4263,5.4826,803500.0],["2009-12-17",5.4322,5.5181,5.4322,5.5092,735600.0],["2009-12-18",5.5537,5.613,5.4974,5.6041,1693900.0],["2009-12-21",5.6248,5.6604,5.5893,5.6456,440900.0],["2009-12-22",5.6722,5.7641,5.6248,5.7641,602900.0],["2009-12-23",5.7937,5.9064,5.7523,5.8026,849400.0],["2009-12-24",5.7937,5.8412,5.7552,5.7937,346900.0],["2009-12-28",5.8382,5.8915,5.8086,5.8619,567400.0],["2009-12-29",5.8619,5.8797,5.776,5.8204,666000.0],["2009-12-30",5.8056,5.8945,5.7849,5.8826,645800.0],["2009-12-31",5.8797,5.9508,5.7493,5.7641,661000.0],["2010-01-04",5.853,5.9182,5.7552,5.8145,1476700.0],["2010-01-05",5.8293,5.9241,5.7789,5.9123,1104300.0],["2010-01-06",5.936,5.9804,5.8708,5.9004,1023800.0],["2010-01-07",5.8856,5.9271,5.8115,5.9064,1232200.0],["2010-01-08",5.8708,6.0012,5.8649,5.8797,1278600.0],["2010-01-11",5.8945,5.9478,5.8826,5.8945,797700.0],["2010-01-12",5.8501,5.8678,5.7256,5.7523,1152600.0],["2010-01-13",5.7878,5.9123,5.7463,5.9034,1280000.0],["2010-01-14",5.8678,5.9301,5.8056,5.8767,654500.0],["2010-01-15",5.8886,5.9716,5.8678,5.9271,1076600.0],["2010-01-19",5.9241,6.096,5.9064,6.0871,956400.0],["2010-01-20",6.0486,6.0575,5.9864,6.0338,1841600.0],["2010-01-21",6.0427,6.1257,5.8886,5.9123,1766100.0],["2010-01-22",5.8945,5.9953,5.8382,5.85,1258100.0],["2010-01-25",5.933,5.9656,5.8293,5.9152,843300.0],["2010-01-26",5.9152,5.9982,5.8678,5.9034,974500.0],["2010-01-27",5.8793,5.9124,5.7648,5.8432,1339600.0],["2010-01-28",5.8492,5.8733,5.6353,5.6353,2159300.0],["2010-01-29",5.6685,5.7227,5.5932,5.6353,2082700.0],["2010-02-01",5.6654,5.6926,5.6263,5.6805,686700.0],["2010-02-02",5.6805,5.8251,5.6504,5.7889,1312700.0],["2010-02-03",5.7377,5.7709,5.6173,5.6564,593200.0],["2010-02-04",5.6142,5.6263,5.4034,5.4064,1762500.0],["2010-02-05",5.4124,5.4908,5.1203,5.4396,1662800.0],["2010-02-08",5.5691,5.6142,5.3161,5.3281,1181800.0],["2010-02-09",5.4094,5.4426,5.2679,5.3221,1661500.0],["2010-02-10",5.3371,5.4546,5.2438,5.3884,1254700.0],["2010-02-11",5.3853,5.5088,5.3221,5.5088,818500.0],["2010-02-12",5.4396,5.5088,5.4034,5.4998,690000.0],["2010-02-16",5.5269,5.548,5.4817,5.5359,906300.0],["2010-02-17",5.5389,5.6444,5.5389,5.6263,761700.0],["2010-02-18",5.6323,5.6444,5.5811,5.6142,671200.0],["2010-02-19",5.5811,5.6504,5.5811,5.6022,600900.0],["2010-02-22",5.6233,5.6956,5.5962,5.6835,731200.0],["2010-02-23",5.6504,5.7227,5.6263,5.6474,1354500.0],["2010-02-24",5.6775,5.6775,5.5751,5.6203,1007500.0],["2010-02-25",5.557,5.6654,5.5329,5.6444,1064600.0],["2010-02-26",5.6414,5.7347,5.5902,5.7136,1723100.0],["2010-03-01",5.7257,5.7769,5.7106,5.7618,1015100.0],["2010-03-02",5.7769,5.7769,5.6715,5.7016,968200.0],["2010-03-03",5.7257,5.7257,5.6564,5.6956,640000.0],["2010-03-04",5.6715,5.7287,5.6715,5.7076,1092300.0],["2010-03-05",5.7588,5.8371,5.7167,5.8251,1035400.0],["2010-03-08",5.8281,5.9305,5.81,5.8974,751000.0],["2010-03-09",5.8913,6.0088,5.8763,5.9245,698500.0],["2010-03-10",5.9094,6.0691,5.8823,6.063,1101700.0],["2010-03-11",6.0209,6.1654,5.9757,6.1534,1240300.0],["2010-03-12",6.1594,6.1775,6.0811,6.1564,1124500.0],["2010-03-15",6.1353,6.1594,6.0299,6.0992,611900.0],["2010-03-16",6.1203,6.2196,6.0841,6.1986,709600.0],["2010-03-17",6.2076,6.2498,6.1745,6.2166,921900.0],["2010-03-18",6.2196,6.2468,6.1715,6.1865,778900.0],["2010-03-19",6.0901,6.2287,6.0751,6.0901,1259800.0],["2010-03-22",6.063,6.1684,6.0239,6.1474,788600.0],["2010-03-23",6.1353,6.1474,6.048,6.1383,870200.0],["2010-03-24",6.1082,6.2016,6.1052,6.1745,673600.0],["2010-03-25",6.2287,6.3552,6.2016,6.2046,1080700.0],["2010-03-26",6.2317,6.2468,6.1233,6.1383,783000.0],["2010-03-29",6.1504,6.1594,5.9154,5.9907,1429600.0],["2010-03-30",6.0209,6.0299,5.9425,5.9817,786300.0],["2010-03-31",5.9395,6.0118,5.8582,5.8703,3400700.0],["2010-04-01",5.8823,5.9215,5.8642,5.8944,873300.0],["2010-04-05",5.9275,6.1082,5.9154,6.0992,1100100.0],["2010-04-06",6.054,6.2347,6.0209,6.2136,765600.0],["2010-04-07",6.1925,6.2437,6.051,6.0781,1059900.0],["2010-04-08",6.057,6.1203,6.0389,6.0781,1154700.0],["2010-04-09",6.0992,6.1112,6.0329,6.054,1212000.0],["2010-04-12",6.0781,6.0931,5.9757,5.9847,1167700.0],["2010-04-13",5.9757,6.1293,5.9516,6.1082,751900.0],["2010-04-14",6.2046,6.2046,6.0992,6.1715,849400.0],["2010-04-15",6.1323,6.1654,6.0088,6.0088,948500.0],["2010-04-16",5.9937,6.0209,5.801,5.813,1387000.0],["2010-04-19",5.7919,5.9215,5.7829,5.9034,1141900.0],["2010-04-20",5.9456,5.9847,5.8703,5.9847,644400.0],["2010-04-21",5.9727,6.1564,5.9727,6.1293,1014200.0],["2010-04-22",6.051,6.2769,6.0359,6.2558,1306900.0],["2010-04-23",6.2739,6.3431,6.1986,6.3371,803200.0],["2010-04-26",6.3401,6.4064,6.298,6.3341,922400.0],["2010-04-27",6.31,6.3702,6.1504,6.1715,1124300.0],["2010-04-28",6.2449,6.2449,6.1041,6.1378,964000.0],["2010-04-29",6.1837,6.3581,6.1653,6.3336,832000.0],["2010-04-30",6.3275,6.3918,6.1256,6.1256,907500.0],["2010-05-03",6.147,6.3,6.147,6.2663,1034900.0],["2010-05-04",6.1653,6.1898,6.0368,6.1103,984000.0],["2010-05-05",6.0123,6.1715,5.9481,6.0307,755200.0],["2010-05-06",5.9787,6.0644,5.3545,5.685,1624100.0],["2010-05-07",5.6972,5.7615,5.4616,5.5534,1420600.0],["2010-05-10",5.7951,5.9542,5.7584,5.9542,1030700.0],["2010-05-11",5.8685,6.095,5.8196,6.0246,882700.0],["2010-05-12",6.0552,6.1929,5.994,6.1868,783500.0],["2010-05-13",6.1868,6.2602,6.1072,6.1347,842700.0],["2010-05-14",6.0827,6.1072,5.8747,5.9389,778100.0],["2010-05-17",5.9542,6.0705,5.7829,5.9603,695500.0],["2010-05-18",6.0246,6.0735,5.8716,5.9114,1078300.0],["2010-05-19",5.8685,5.9971,5.74,5.9359,1532600.0],["2010-05-20",5.789,5.8869,5.6605,5.6635,1497300.0],["2010-05-21",5.5748,5.8838,5.5259,5.8685,1660500.0],["2010-05-24",5.8655,5.9022,5.737,5.74,733500.0],["2010-05-25",5.5809,5.7951,5.5381,5.7676,1035800.0],["2010-05-26",5.8104,5.9573,5.7584,5.8379,1368000.0],["2010-05-27",5.9818,6.15,5.8961,6.1378,1167900.0],["2010-05-28",6.1164,6.1653,6.0307,6.0766,1154700.0],["2010-06-01",6.0276,6.1011,5.9236,5.9236,857900.0],["2010-06-02",5.945,6.0644,5.8379,6.0613,1086000.0],["2010-06-03",6.046,6.0888,5.9634,6.0307,640100.0],["2010-06-04",5.8532,5.9389,5.6758,5.6911,1252300.0],["2010-06-07",5.7094,5.8441,5.6605,5.6788,826600.0],["2010-06-08",5.685,5.7737,5.5289,5.7676,869900.0],["2010-06-09",5.8165,5.9236,5.7339,5.7767,665900.0],["2010-06-10",5.8502,6.0154,5.789,6.0032,847400.0],["2010-06-11",5.9114,6.1194,5.9114,6.1194,781500.0],["2010-06-14",6.2021,6.2112,6.095,6.1715,1977200.0],["2010-06-15",6.2021,6.3397,6.1684,6.2969,1561000.0],["2010-06-16",6.2663,6.3734,6.2571,6.3061,1179500.0],["2010-06-17",6.3397,6.3948,6.2724,6.3795,710700.0],["2010-06-18",6.3918,6.3979,6.2357,6.2694,1495100.0],["2010-06-21",6.3642,6.3795,6.147,6.1776,982700.0],["2010-06-22",6.2021,6.2541,6.0735,6.0766,932900.0],["2010-06-23",6.0521,6.1225,6.0001,6.0123,1981400.0],["2010-06-24",5.9848,6.0399,5.8838,5.9267,1219500.0],["2010-06-25",5.9634,6.1623,5.9144,6.1347,1329900.0],["2010-06-28",6.1745,6.2143,6.0858,6.1439,598600.0],["2010-06-29",6.0338,6.1317,5.994,6.0552,1507600.0],["2010-06-30",6.0582,6.2204,6.0154,6.098,1513300.0],["2010-07-01",6.1041,6.1653,5.9267,6.1194,1733700.0],["2010-07-02",6.1378,6.1592,6.0276,6.0766,1346700.0],["2010-07-06",6.147,6.2632,5.9665,6.0338,1313800.0],["2010-07-07",6.0735,6.3306,6.0491,6.3244,1556600.0],["2010-07-08",6.4009,6.4254,6.251,6.3642,1317900.0],["2010-07-09",6.3397,6.4438,6.3153,6.4438,679200.0],["2010-07-12",6.3918,6.456,6.3642,6.4162,506600.0],["2010-07-13",6.4866,6.6304,6.4682,6.5937,1066200.0],["2010-07-14",6.5662,6.5968,6.4652,6.5203,846500.0],["2010-07-15",6.4805,6.5111,6.3153,6.3856,1133300.0],["2010-07-16",6.4377,6.5294,6.3918,6.4897,1986100.0],["2010-07-19",6.5386,6.6182,6.3795,6.5876,899300.0],["2010-07-20",6.4958,6.7742,6.4407,6.7681,946000.0],["2010-07-21",6.8354,6.8385,6.6151,6.6518,1118900.0],["2010-07-22",6.7069,6.918,6.7069,6.8691,1092600.0],["2010-07-23",6.6427,6.9272,6.5968,6.9272,1307300.0],["2010-07-26",6.9211,7.0343,6.866,7.0159,1035200.0],["2010-07-27",7.0496,7.1506,6.9547,7.0588,797800.0],["2010-07-28",6.8226,6.9593,6.7759,6.8785,879800.0],["2010-07-29",6.9189,6.9624,6.7107,6.8661,979400.0],["2010-07-30",6.8288,6.9096,6.7044,6.8319,747400.0],["2010-08-02",6.9376,7.0681,6.9376,7.0401,781500.0],["2010-08-03",6.9935,7.0432,6.9438,6.9624,764800.0],["2010-08-04",6.9811,7.0494,6.9469,6.9904,572100.0],["2010-08-05",6.9624,6.9686,6.7417,6.7573,902600.0],["2010-08-06",6.6951,6.7542,6.5708,6.6889,739800.0],["2010-08-09",6.9469,6.9873,6.7915,6.8474,854500.0],["2010-08-10",6.779,6.835,6.7107,6.7635,1140400.0],["2010-08-11",6.6454,6.7355,6.6143,6.6889,1033900.0],["2010-08-12",6.6081,6.6361,6.5148,6.5988,1145700.0],["2010-08-13",6.5894,6.6205,6.5055,6.5739,704600.0],["2010-08-16",6.5428,6.6609,6.5117,6.5677,562100.0],["2010-08-17",6.6423,6.7262,6.5584,6.7075,743700.0],["2010-08-18",6.7107,6.7448,6.6392,6.6889,1006600.0],["2010-08-19",6.6547,6.6671,6.4993,6.549,834200.0],["2010-08-20",6.5148,6.5894,6.4775,6.5646,593300.0],["2010-08-23",6.5863,6.6329,6.5273,6.5832,614500.0],["2010-08-24",6.4931,6.6236,6.4185,6.5521,724200.0],["2010-08-25",6.5211,6.5988,6.4806,6.5677,1208000.0],["2010-08-26",6.5894,6.5894,6.4465,6.4558,1515300.0],["2010-08-27",6.5024,6.6143,6.3377,6.6019,1653800.0],["2010-08-30",6.5925,6.6298,6.5273,6.5273,809800.0],["2010-08-31",6.5273,6.6827,6.4682,6.6671,1301000.0],["2010-09-01",6.7542,6.8816,6.6982,6.8443,1358200.0],["2010-09-02",6.8816,6.9313,6.7573,6.9096,1379200.0],["2010-09-03",6.9873,7.0184,6.9282,7.009,687800.0],["2010-09-07",6.9593,6.9842,6.8443,6.8443,648900.0],["2010-09-08",6.8785,6.9376,6.8008,6.8163,646100.0],["2010-09-09",6.8847,6.9127,6.6329,6.6765,890600.0],["2010-09-10",6.6796,6.72,6.6485,6.6702,674100.0],["2010-09-13",6.7293,6.7635,6.6702,6.6858,1108000.0],["2010-09-14",6.7013,6.7542,6.6516,6.6796,801900.0],["2010-09-15",6.5988,6.6951,6.577,6.6702,1163100.0],["2010-09-16",6.6734,6.7293,6.6361,6.7075,917400.0],["2010-09-17",6.7604,6.8474,6.6329,6.8101,1112900.0],["2010-09-20",6.8132,7.0463,6.7915,7.0246,1017300.0],["2010-09-21",7.0122,7.0122,6.8816,6.9158,1120900.0],["2010-09-22",6.9189,6.9717,6.8008,6.8412,742500.0],["2010-09-23",6.7728,6.8008,6.5988,6.6236,1051800.0],["2010-09-24",6.7293,6.9407,6.7044,6.922,1211900.0],["2010-09-27",6.9158,6.9158,6.7635,6.8474,831300.0],["2010-09-28",6.8567,6.9282,6.7759,6.9189,953300.0],["2010-09-29",6.9034,6.9469,6.8599,6.9282,833100.0],["2010-09-30",6.9842,7.0495,6.8723,6.978,1378900.0],["2010-10-01",7.0588,7.0588,6.894,6.9935,725000.0],["2010-10-04",6.9717,7.0992,6.95,7.0867,772400.0],["2010-10-05",7.1427,7.2173,7.1085,7.1955,1173600.0],["2010-10-06",7.1831,7.2111,7.1272,7.1924,653900.0],["2010-10-07",7.2359,7.2577,7.1489,7.1831,480600.0],["2010-10-08",7.2018,7.2018,7.1054,7.1209,1091200.0],["2010-10-11",7.1023,7.1396,7.0277,7.0526,698800.0],["2010-10-12",7.037,7.0681,6.9655,7.0401,723500.0],["2010-10-13",7.0619,7.1986,7.0246,7.1334,704900.0],["2010-10-14",7.1365,7.2235,7.124,7.1769,516400.0],["2010-10-15",7.2235,7.2266,7.0774,7.1054,1478800.0],["2010-10-18",7.1054,7.2018,7.0867,7.1955,1059900.0],["2010-10-19",7.1178,7.2732,7.0805,7.1582,1100100.0],["2010-10-20",7.1955,7.41,7.1955,7.3354,955200.0],["2010-10-21",7.3789,7.4442,7.2328,7.3168,695600.0],["2010-10-22",7.3354,7.3634,7.2515,7.3136,532500.0],["2010-10-25",7.3603,7.3634,7.2795,7.3354,625500.0],["2010-10-26",7.2919,7.3758,7.2484,7.3292,983900.0],["2010-10-27",7.326,7.3671,7.2313,7.2534,784100.0],["2010-10-28",7.3323,7.3671,7.165,7.2502,627100.0],["2010-10-29",7.2313,7.3418,7.225,7.2629,508500.0],["2010-11-01",7.3071,7.3702,7.2566,7.3071,516600.0],["2010-11-02",7.3671,7.405,7.3387,7.3955,495900.0],["2010-11-03",7.3923,7.3923,7.2755,7.3292,565900.0],["2010-11-04",7.4366,7.4776,7.3639,7.4492,798200.0],["2010-11-05",7.465,7.5471,7.405,7.4744,490900.0],["2010-11-08",7.465,7.5029,7.3387,7.3639,527500.0],["2010-11-09",7.4018,7.4334,7.0892,7.1429,869100.0],["2010-11-10",7.1681,7.2439,7.1302,7.1934,561400.0],["2010-11-11",7.146,7.2502,7.146,7.1997,408300.0],["2010-11-12",7.1776,7.2124,6.9818,6.9945,884100.0],["2010-11-15",7.0166,7.0481,6.8113,6.8239,1091300.0],["2010-11-16",6.8018,6.8018,6.5397,6.6124,1257500.0],["2010-11-17",6.644,6.7071,6.6061,6.6313,782800.0],["2010-11-18",6.7134,6.7292,6.625,6.6408,776700.0],["2010-11-19",6.6408,6.7418,6.5808,6.7292,853300.0],["2010-11-22",6.7166,6.7355,6.6155,6.685,647900.0],["2010-11-23",6.6155,6.644,6.5366,6.5903,647000.0],["2010-11-24",6.6503,6.7797,6.6503,6.7797,557200.0],["2010-11-26",6.7355,6.7924,6.7292,6.7639,197700.0],["2010-11-29",6.7261,6.7861,6.6629,6.7324,552900.0],["2010-11-30",6.6503,6.7071,6.6124,6.6661,759700.0],["2010-12-01",6.7608,6.7861,6.6408,6.7039,836200.0],["2010-12-02",6.7324,6.9281,6.6945,6.925,962200.0],["2010-12-03",6.8524,6.9029,6.7324,6.7482,1271100.0],["2010-12-06",6.7355,6.7671,6.6534,6.6787,614100.0],["2010-12-07",6.745,6.7703,6.6471,6.6597,740000.0],["2010-12-08",6.6755,6.7008,6.4766,6.5271,997200.0],["2010-12-09",6.5776,6.6061,6.464,6.4703,808700.0],["2010-12-10",6.4766,6.5208,6.4419,6.4955,745600.0],["2010-12-13",6.5303,6.5934,6.4798,6.5808,508500.0],["2010-12-14",6.6029,6.7008,6.5587,6.584,850100.0],["2010-12-15",6.5397,6.6282,6.4545,6.4545,1133300.0],["2010-12-16",6.4829,6.5303,6.4261,6.5303,696800.0],["2010-12-17",6.5366,6.6566,6.5303,6.6345,2088200.0],["2010-12-20",6.6945,6.8018,6.6724,6.7513,790500.0],["2010-12-21",6.7955,6.8713,6.7734,6.8713,643600.0],["2010-12-22",6.8997,7.0039,6.8997,6.9439,585600.0],["2010-12-23",6.9534,6.9755,6.925,6.9345,411700.0],["2010-12-27",6.9345,7.0639,6.865,7.0481,555300.0],["2010-12-28",7.0671,7.1334,7.0229,7.1018,640600.0],["2010-12-29",7.1018,7.1208,7.0608,7.0955,342700.0],["2010-12-30",7.105,7.2124,7.086,7.1492,570300.0],["2010-12-31",7.1397,7.1966,7.0671,7.086,529900.0],["2011-01-03",7.1334,7.2092,7.1081,7.1966,643700.0],["2011-01-04",7.2218,7.2408,7.0134,7.045,612400.0],["2011-01-05",7.0482,7.1713,7.0418,7.165,761400.0],["2011-01-06",7.1934,7.2187,7.086,7.105,798100.0],["2011-01-07",7.1429,7.1902,7.0008,7.0071,1118400.0],["2011-01-10",6.9913,7.0829,6.9282,7.0513,787800.0],["2011-01-11",7.0797,7.1018,6.9818,6.9976,608300.0],["2011-01-12",7.0639,7.0797,6.9408,6.9692,622700.0],["2011-01-13",6.9913,7.0039,6.9503,6.9755,526300.0],["2011-01-14",6.9818,7.026,6.9439,6.9471,1297300.0],["2011-01-18",6.9439,6.9913,6.8682,6.9376,1595600.0],["2011-01-19",6.9629,6.9629,6.8429,6.8555,1021800.0],["2011-01-20",6.8397,6.9534,6.8334,6.865,889200.0],["2011-01-21",6.8903,6.8997,6.7513,6.8334,889400.0],["2011-01-24",6.8587,6.9439,6.8461,6.8808,816300.0],["2011-01-25",6.8808,6.9882,6.8461,6.9755,1113200.0],["2011-01-26",6.9945,7.0797,6.9629,7.0608,944300.0],["2011-01-27",7.0929,7.1539,7.0447,7.1218,1463900.0],["2011-01-28",7.1346,7.1732,7.0319,7.0833,1194400.0],["2011-01-31",7.1411,7.2149,7.1057,7.1539,848800.0],["2011-02-01",7.2181,7.2727,7.1635,7.247,833300.0],["2011-02-02",7.2374,7.2727,7.1378,7.17,580200.0],["2011-02-03",7.1635,7.186,7.1122,7.1667,590200.0],["2011-02-04",7.1988,7.1988,6.9323,7.0768,1162300.0],["2011-02-07",7.0929,7.1603,7.0672,7.125,669300.0],["2011-02-08",7.1411,7.186,7.125,7.1635,519700.0],["2011-02-09",7.1539,7.2085,7.1282,7.1924,447000.0],["2011-02-10",7.1732,7.2374,7.1443,7.186,461100.0],["2011-02-11",7.1764,7.2021,7.1346,7.1956,574100.0],["2011-02-14",7.186,7.1956,7.141,7.1732,705300.0],["2011-02-15",7.1667,7.2117,7.1411,7.1764,687500.0],["2011-02-16",7.2213,7.2566,7.1699,7.1956,706800.0],["2011-02-17",7.2342,7.3722,7.1346,7.186,1095300.0],["2011-02-18",7.1956,7.247,7.1057,7.231,846100.0],["2011-02-22",7.1796,7.2342,7.1443,7.1667,615500.0],["2011-02-23",7.1796,7.3048,7.1635,7.231,818500.0],["2011-02-24",7.2277,7.2759,7.1635,7.2438,653600.0],["2011-02-25",7.2984,7.4782,7.2695,7.4782,736900.0],["2011-02-28",7.552,7.6965,7.536,7.6965,1225500.0],["2011-03-01",7.6869,7.7062,7.3016,7.3144,1129600.0],["2011-03-02",7.3337,7.353,7.2213,7.2695,778500.0],["2011-03-03",7.3112,7.3754,7.3016,7.3305,904700.0],["2011-03-04",7.3241,7.3433,7.2117,7.2727,812200.0],["2011-03-07",7.3241,7.3273,7.2181,7.247,968800.0],["2011-03-08",7.2663,7.369,7.2502,7.3241,997000.0],["2011-03-09",7.3401,7.3947,7.2888,7.3498,1088000.0],["2011-03-10",7.2888,7.3273,7.247,7.3048,1164000.0],["2011-03-11",7.3112,7.4332,7.292,7.4076,762500.0],["2011-03-14",7.3722,7.3979,7.3241,7.3851,668300.0],["2011-03-15",7.2374,7.3209,7.1988,7.2631,982600.0],["2011-03-16",7.2599,7.308,7.1699,7.2213,919000.0],["2011-03-17",7.3144,7.3144,7.1732,7.2245,741600.0],["2011-03-18",7.2534,7.2695,7.2117,7.2406,987500.0],["2011-03-21",7.3401,7.3915,7.2855,7.3787,597700.0],["2011-03-22",7.3947,7.4332,7.2117,7.2117,460100.0],["2011-03-23",7.2053,7.2117,7.1025,7.125,495000.0],["2011-03-24",7.1828,7.1988,7.0833,7.1282,914700.0],["2011-03-25",7.1764,7.1892,7.1314,7.1411,688300.0],["2011-03-28",7.1571,7.186,7.1346,7.1507,396300.0],["2011-03-29",7.1507,7.1796,7.064,7.1057,814600.0],["2011-03-30",7.1378,7.1699,7.0704,7.1378,1104600.0],["2011-03-31",7.1282,7.1988,7.1186,7.1732,865300.0],["2011-04-01",7.2213,7.2277,7.1732,7.2277,1023100.0],["2011-04-04",7.2438,7.3433,7.2438,7.3273,785600.0],["2011-04-05",7.3273,7.4943,7.3209,7.4397,630200.0],["2011-04-06",7.4654,7.5007,7.4397,7.4621,427400.0],["2011-04-07",7.4621,7.4718,7.3979,7.4076,776000.0],["2011-04-08",7.4429,7.4846,7.2888,7.3209,371500.0],["2011-04-11",7.3144,7.3979,7.3144,7.3369,354900.0],["2011-04-12",7.3305,7.475,7.3241,7.414,780100.0],["2011-04-13",7.4525,7.4975,7.3177,7.4782,1071900.0],["2011-04-14",7.4557,7.6387,7.4172,7.6259,1374700.0],["2011-04-15",7.5906,7.6773,7.5906,7.6773,724000.0],["2011-04-18",7.6034,7.6355,7.5071,7.5938,698100.0],["2011-04-19",7.6901,7.7351,7.6131,7.6452,660600.0],["2011-04-20",7.8025,7.8025,7.6612,7.7222,643400.0],["2011-04-21",7.7575,7.7575,7.6098,7.6869,601500.0],["2011-04-25",7.6933,7.7479,7.6098,7.719,444400.0],["2011-04-26",7.7158,7.8539,7.7062,7.7929,725900.0],["2011-04-27",7.8777,7.8777,7.7733,7.8646,664200.0],["2011-04-28",7.8744,7.9266,7.8516,7.8972,707600.0],["2011-04-29",7.8516,7.8516,7.297,7.4895,3130300.0],["2011-05-02",7.5189,7.5384,7.421,7.4601,917100.0],["2011-05-03",7.4569,7.4667,7.3068,7.4047,618000.0],["2011-05-04",7.3851,7.3851,7.2188,7.2449,892100.0],["2011-05-05",7.085,7.1666,6.9154,6.9904,1526400.0],["2011-05-06",7.0654,7.1144,6.8991,6.9545,883400.0],["2011-05-09",6.9676,7.0067,6.8795,6.9154,742200.0],["2011-05-10",6.948,6.9708,6.9023,6.9611,1087100.0],["2011-05-11",6.9774,6.9774,6.8697,6.9187,1348600.0],["2011-05-12",6.9317,7.0361,6.8991,6.9937,956000.0],["2011-05-13",6.9806,7.0133,6.9056,6.9121,670800.0],["2011-05-16",6.8893,6.9219,6.8175,6.8502,1029900.0],["2011-05-17",6.8371,6.8436,6.7653,6.8306,686100.0],["2011-05-18",6.8665,6.8828,6.7914,6.8534,572500.0],["2011-05-19",6.8763,6.9219,6.8012,6.8567,490300.0],["2011-05-20",6.8469,6.8502,6.7523,6.7914,634700.0],["2011-05-23",6.7295,6.8208,6.7001,6.7425,638900.0],["2011-05-24",6.749,6.8012,6.7034,6.7751,510000.0],["2011-05-25",6.7621,6.7686,6.661,6.7392,581800.0],["2011-05-26",6.7425,6.8436,6.7034,6.8404,526900.0],["2011-05-27",6.8697,6.9121,6.8371,6.8958,487900.0],["2011-05-31",6.9317,6.9643,6.9154,6.9448,1024500.0],["2011-06-01",6.9448,6.9774,6.6968,6.7066,908500.0],["2011-06-02",6.7327,6.7849,6.5729,6.5859,892700.0],["2011-06-03",6.524,6.6022,6.4815,6.5664,856300.0],["2011-06-06",6.5729,6.5925,6.462,6.4685,626700.0],["2011-06-07",6.5305,6.5664,6.4652,6.5142,504500.0],["2011-06-08",6.5044,6.5533,6.4685,6.4979,469200.0],["2011-06-09",6.524,6.5403,6.3609,6.3935,650500.0],["2011-06-10",6.3772,6.3935,6.2206,6.276,1091800.0],["2011-06-13",6.3054,6.3609,6.2663,6.3087,568200.0],["2011-06-14",6.3837,6.524,6.3804,6.5076,887200.0],["2011-06-15",6.4685,6.6283,6.4457,6.5501,1742300.0],["2011-06-16",6.6773,6.7392,6.6022,6.7164,1548600.0],["2011-06-17",6.7719,6.8045,6.7066,6.7719,1811400.0],["2011-06-20",6.7523,6.873,6.7523,6.8338,573100.0],["2011-06-21",6.8763,6.8893,6.798,6.8763,804900.0],["2011-06-22",6.8665,6.9317,6.8404,6.8469,644700.0],["2011-06-23",6.7784,6.7784,6.6186,6.6968,550400.0],["2011-06-24",6.7066,6.7556,6.6414,6.6512,1302800.0],["2011-06-27",6.6675,6.736,6.6479,6.6871,454000.0],["2011-06-28",6.6968,6.749,6.661,6.7425,456500.0],["2011-06-29",6.7784,6.8632,6.7262,6.8306,602600.0],["2011-06-30",6.8436,6.8762,6.811,6.8534,676400.0],["2011-07-01",6.8665,6.9774,6.8534,6.9448,765300.0],["2011-07-05",6.948,6.9643,6.9023,6.9513,805800.0],["2011-07-06",6.9317,7.0687,6.9219,7.0557,672900.0],["2011-07-07",7.0981,7.1339,7.0524,7.0883,569700.0],["2011-07-08",7.023,7.1927,6.9708,7.1764,554300.0],["2011-07-11",7.1144,7.1144,7.0198,7.0426,514100.0],["2011-07-12",7.0263,7.1535,7.0133,7.0948,713900.0],["2011-07-13",7.1046,7.1209,6.9969,7.0035,889900.0],["2011-07-14",7.0165,7.0361,6.8469,6.8795,565700.0],["2011-07-15",6.873,6.9447,6.8665,6.9284,641200.0],["2011-07-18",6.9219,6.9284,6.8306,6.8665,578000.0],["2011-07-19",6.935,6.935,6.7947,6.9089,978800.0],["2011-07-20",6.948,6.9806,6.8534,6.9121,756800.0],["2011-07-21",6.9513,6.9872,6.9023,6.9219,652700.0],["2011-07-22",6.9415,6.9545,6.8926,6.9121,459100.0],["2011-07-25",6.8697,6.9317,6.8306,6.8665,657500.0],["2011-07-26",6.8665,6.9513,6.8241,6.9252,600600.0],["2011-07-27",6.9252,6.9284,6.7001,6.7164,1289200.0],["2011-07-28",6.7197,6.7231,6.5368,6.5501,862200.0],["2011-07-29",6.5035,6.5567,6.417,6.5334,682400.0],["2011-08-01",6.1409,6.2141,5.6452,5.9247,3029700.0],["2011-08-02",5.9147,5.938,5.7783,5.8182,1132700.0],["2011-08-03",5.8282,5.8282,5.4889,5.612,2199600.0],["2011-08-04",5.5787,5.6985,5.3392,5.3425,2205300.0],["2011-08-05",5.3691,5.5454,5.1329,5.2627,2797100.0],["2011-08-08",5.0964,5.1662,4.7903,4.797,2519700.0],["2011-08-09",4.9067,5.4357,4.8735,5.4323,2391600.0],["2011-08-10",5.3492,5.6552,5.1662,5.4323,2316700.0],["2011-08-11",5.459,5.8082,5.3758,5.7051,1634100.0],["2011-08-12",5.745,5.8116,5.5987,5.6885,1108500.0],["2011-08-15",5.745,5.9047,5.7417,5.9014,1172500.0],["2011-08-16",5.8548,5.8947,5.7584,5.8482,776500.0],["2011-08-17",5.908,5.908,5.7251,5.7883,802000.0],["2011-08-18",5.5887,5.785,5.5554,5.612,1323400.0],["2011-08-19",5.5421,5.6951,5.5222,5.5687,1025100.0],["2011-08-22",5.6951,5.7051,5.4623,5.5288,670100.0],["2011-08-23",5.5521,5.7617,5.4723,5.745,893800.0],["2011-08-24",5.7484,5.8581,5.6552,5.8182,597700.0],["2011-08-25",5.8881,5.908,5.6452,5.6951,709200.0],["2011-08-26",5.6685,5.775,5.5089,5.7317,734300.0],["2011-08-29",5.785,5.8947,5.7284,5.8881,916400.0],["2011-08-30",5.8748,5.9679,5.7816,5.928,603800.0],["2011-08-31",5.9979,6.0943,5.9014,6.0378,1536000.0],["2011-09-01",6.0511,6.0844,5.8715,5.9247,1017900.0],["2011-09-02",5.7949,5.918,5.765,5.7816,942300.0],["2011-09-06",5.6153,5.8581,5.6153,5.8249,875400.0],["2011-09-07",5.9247,6.1076,5.8182,6.0977,795300.0],["2011-09-08",6.0777,6.1609,6.0145,6.0777,1043800.0],["2011-09-09",6.0145,6.0411,5.8315,5.8848,963000.0],["2011-09-12",5.8216,5.9247,5.7717,5.9014,586500.0],["2011-09-13",5.9446,5.9746,5.8715,5.9214,657900.0],["2011-09-14",5.9679,6.0212,5.8116,5.9679,888800.0],["2011-09-15",6.0311,6.1609,5.9513,6.1609,871300.0],["2011-09-16",6.1708,6.2507,6.1176,6.2341,1222700.0],["2011-09-19",6.1043,6.1675,6.0478,6.0977,586200.0],["2011-09-20",6.1309,6.2241,6.0611,6.0611,679600.0],["2011-09-21",6.081,6.0943,5.6153,5.6386,727100.0],["2011-09-22",5.4822,5.6386,5.4024,5.4656,1191800.0],["2011-09-23",5.449,5.6353,5.4323,5.6253,914500.0],["2011-09-26",5.6852,5.8016,5.6353,5.7883,650200.0],["2011-09-27",5.9114,5.9912,5.7717,5.8382,788600.0],["2011-09-28",5.8515,5.8548,5.3891,5.4057,1023800.0],["2011-09-29",5.5155,5.5754,5.4456,5.5222,1136400.0],["2011-09-30",5.429,5.4789,5.2693,5.2993,3179800.0],["2011-10-03",5.2427,5.2826,4.8069,4.8568,2974300.0],["2011-10-04",4.9067,5.2693,4.8302,5.2494,3300200.0],["2011-10-05",5.2627,5.3392,5.0198,5.286,933100.0],["2011-10-06",5.2693,5.459,5.2128,5.4523,920000.0],["2011-10-07",5.4756,5.4889,5.2194,5.2427,886000.0],["2011-10-10",5.3392,5.4789,5.3126,5.4057,1179600.0],["2011-10-11",5.3791,5.4091,5.3126,5.3691,986700.0],["2011-10-12",5.3957,5.6286,5.3592,5.5687,980200.0],["2011-10-13",5.5089,5.5621,5.3725,5.5055,942600.0],["2011-10-14",5.5554,5.7484,5.5554,5.7184,716300.0],["2011-10-17",5.6586,5.6752,5.4423,5.4656,1137400.0],["2011-10-18",5.4789,5.6619,5.449,5.6386,787400.0],["2011-10-19",5.6053,5.6752,5.5321,5.5621,901900.0],["2011-10-20",5.5521,5.6286,5.4057,5.612,670800.0],["2011-10-21",5.7051,5.8315,5.6685,5.8282,741900.0],["2011-10-24",5.8482,6.0278,5.8049,6.0245,684300.0],["2011-10-25",5.9546,5.9546,5.7184,5.7317,976700.0],["2011-10-26",5.8315,5.928,5.7251,5.8947,921700.0],["2011-10-27",6.0751,6.2147,5.9696,6.15,1537000.0],["2011-10-28",6.0955,6.1908,6.0343,6.1023,967900.0],["2011-10-31",6.0547,6.1262,5.9968,6.0445,1389100.0],["2011-11-01",6.0241,6.2283,5.9084,5.9288,1839600.0],["2011-11-02",6.0173,6.2249,5.9866,6.1262,1779700.0],["2011-11-03",6.1772,6.2045,6.0411,6.1466,1024300.0],["2011-11-04",6.0751,6.1058,5.9628,6.0309,816200.0],["2011-11-07",6.0343,6.1262,5.9186,6.0377,767000.0],["2011-11-08",6.0853,6.1806,5.939,6.1636,735800.0],["2011-11-09",5.9968,6.1023,5.9288,5.9526,1101600.0],["2011-11-10",6.0547,6.0547,5.8437,5.8539,647700.0],["2011-11-11",5.9254,6.0921,5.8743,6.0343,792200.0],["2011-11-14",5.9934,6.0309,5.8743,5.9254,829300.0],["2011-11-15",5.9186,6.0071,5.8539,5.9594,1185900.0],["2011-11-16",5.9015,6.0615,5.8539,5.9186,687000.0],["2011-11-17",5.9084,5.9254,5.796,5.8267,862200.0],["2011-11-18",5.8335,5.9526,5.7994,5.922,806900.0],["2011-11-21",5.8777,5.8777,5.7586,5.7858,929200.0],["2011-11-22",5.7688,5.7994,5.6429,5.6531,760500.0],["2011-11-23",5.6157,5.6191,5.4523,5.4795,1035300.0],["2011-11-25",5.4795,5.6293,5.4625,5.4999,377500.0],["2011-11-28",5.6769,5.7552,5.6225,5.7246,809700.0],["2011-11-29",5.7484,5.7586,5.6361,5.6599,459000.0],["2011-11-30",5.8539,6.1058,5.8199,6.1023,1280900.0],["2011-12-01",6.0649,6.1262,5.9628,5.9628,729600.0],["2011-12-02",6.0411,6.0717,5.9288,5.9696,694000.0],["2011-12-05",6.0649,6.1568,5.99,6.0717,679300.0],["2011-12-06",6.0581,6.1602,6.0037,6.133,669500.0],["2011-12-07",6.0887,6.2453,6.0036,6.2283,924800.0],["2011-12-08",6.2011,6.2249,6.1262,6.1874,1157300.0],["2011-12-09",6.2011,6.4257,6.1704,6.4019,1364600.0],["2011-12-12",6.3304,6.3338,6.1228,6.1976,806600.0],["2011-12-13",6.2453,6.3338,6.0989,6.1398,680100.0],["2011-12-14",6.0819,6.2861,6.0819,6.2691,776300.0],["2011-12-15",6.3474,6.4325,6.2827,6.395,706000.0],["2011-12-16",6.4291,6.5482,6.3916,6.4665,1322700.0],["2011-12-19",6.5005,6.504,6.2521,6.2555,693400.0],["2011-12-20",6.3746,6.538,6.3134,6.5312,835800.0],["2011-12-21",6.5584,6.6401,6.4529,6.6095,597000.0],["2011-12-22",6.6231,6.6979,6.589,6.6129,508200.0],["2011-12-23",6.6503,6.7116,6.6265,6.6571,306000.0],["2011-12-27",6.6537,6.7626,6.6027,6.7116,353100.0],["2011-12-28",6.7252,6.7252,6.5584,6.5958,548400.0],["2011-12-29",6.6401,6.6979,6.6027,6.6401,479700.0],["2011-12-30",6.6435,6.7524,6.5856,6.5856,620800.0],["2012-01-03",6.7286,6.8035,6.6741,6.7388,771900.0],["2012-01-04",6.6741,6.6843,6.5244,6.5312,920900.0],["2012-01-05",6.5176,6.7184,6.4767,6.698,663900.0],["2012-01-06",6.6877,6.732,6.6231,6.6469,475000.0],["2012-01-09",6.6843,6.7218,6.6401,6.6911,564100.0],["2012-01-10",6.7694,6.8511,6.7626,6.7966,570400.0],["2012-01-11",6.7898,6.8137,6.7218,6.7898,368100.0],["2012-01-12",6.8001,6.8069,6.6945,6.7898,523900.0],["2012-01-13",6.7252,6.8069,6.7048,6.7796,412000.0],["2012-01-17",6.8205,6.9872,6.8205,6.9056,892900.0],["2012-01-18",6.9124,7.0179,6.9056,7.0043,686400.0],["2012-01-19",7.0145,7.1472,7.0145,7.0757,931000.0],["2012-01-20",7.0417,7.1472,7.0145,7.0791,1188700.0],["2012-01-23",7.0247,7.1438,6.9804,7.0213,782200.0],["2012-01-24",6.9532,7.0451,6.943,7.0281,657500.0],["2012-01-25",7.0281,7.0962,6.9906,7.0281,1174800.0],["2012-01-26",7.0927,7.137,7.0451,7.12,1008700.0],["2012-01-27",7.1755,7.2831,7.1234,7.2623,717700.0],["2012-01-30",7.2276,7.2901,7.1929,7.2623,734100.0],["2012-01-31",7.2797,7.297,7.1686,7.2345,633100.0],["2012-02-01",7.297,7.3248,7.2519,7.3144,880900.0],["2012-02-02",7.3421,7.3873,7.2866,7.2866,924600.0],["2012-02-03",7.3873,7.415,7.3283,7.4012,729600.0],["2012-02-06",7.3942,7.4741,7.3873,7.4255,539600.0],["2012-02-07",7.4324,7.665,7.4324,7.606,1131500.0],["2012-02-08",7.6233,7.6546,7.54,7.6546,666900.0],["2012-02-09",7.6962,7.7171,7.5921,7.6129,717500.0],["2012-02-10",7.5574,7.6337,7.5331,7.5817,502400.0],["2012-02-13",7.6893,7.7136,7.5782,7.6164,837700.0],["2012-02-14",7.5782,7.5852,7.4255,7.4845,1088100.0],["2012-02-15",7.5123,7.5504,7.3803,7.4602,850800.0],["2012-02-16",7.4602,7.6025,7.4567,7.5366,864200.0],["2012-02-17",7.54,7.5609,7.4741,7.5331,662200.0],["2012-02-21",7.5678,7.5678,7.4185,7.422,873900.0],["2012-02-22",7.3873,7.422,7.3283,7.3387,487300.0],["2012-02-23",7.3387,7.4602,7.3213,7.4567,541400.0],["2012-02-24",7.422,7.422,7.2449,7.3005,1241700.0],["2012-02-27",7.2554,7.3109,7.1443,7.3005,644200.0],["2012-02-28",7.3005,7.3387,7.1269,7.1686,937700.0],["2012-02-29",7.1894,7.2068,7.0714,7.0714,1203300.0],["2012-03-01",7.0783,7.2206,7.0575,7.1512,879500.0],["2012-03-02",7.1235,7.1512,6.9915,7.0193,849700.0],["2012-03-05",7.0228,7.1755,6.995,7.1755,514700.0],["2012-03-06",7.0957,7.179,7.061,7.0783,508300.0],["2012-03-07",7.113,7.1304,7.0228,7.1096,687000.0],["2012-03-08",7.1304,7.1477,7.0228,7.1026,702500.0],["2012-03-09",7.1269,7.2172,7.0853,7.1547,728300.0],["2012-03-12",7.1547,7.2623,7.1477,7.238,500000.0],["2012-03-13",7.2866,7.4185,7.2449,7.4185,719400.0],["2012-03-14",7.4532,7.4671,7.2693,7.3248,640100.0],["2012-03-15",7.3387,7.3456,7.2415,7.3317,536900.0],["2012-03-16",7.3317,7.363,7.2623,7.3526,860500.0],["2012-03-19",7.356,7.4255,7.3317,7.3595,552100.0],["2012-03-20",7.3213,7.3873,7.3179,7.3387,432200.0],["2012-03-21",7.3491,7.3769,7.3178,7.3491,572900.0],["2012-03-22",7.2901,7.3352,7.2033,7.2901,719200.0],["2012-03-23",7.2831,7.3769,7.2484,7.356,665900.0],["2012-03-26",7.4463,7.481,7.3769,7.4185,646800.0],["2012-03-27",7.4359,7.5088,7.4151,7.4428,549400.0],["2012-03-28",7.4289,7.4394,7.3456,7.3977,604900.0],["2012-03-29",7.3491,7.3977,7.2692,7.3213,741000.0],["2012-03-30",7.3803,7.481,7.3456,7.3803,1500300.0],["2012-04-02",7.3665,7.4775,7.3317,7.4324,954400.0],["2012-04-03",7.3977,7.4671,7.3873,7.422,691200.0],["2012-04-04",7.3526,7.3977,7.297,7.3699,498400.0],["2012-04-05",7.3352,7.3803,7.2797,7.297,413000.0],["2012-04-09",7.1963,7.238,7.172,7.1859,443100.0],["2012-04-10",7.1825,7.2207,7.0124,7.0193,948700.0],["2012-04-11",7.1096,7.2068,7.0262,7.1894,1056500.0],["2012-04-12",7.2102,7.3178,7.1651,7.3144,648300.0],["2012-04-13",7.3074,7.3352,7.238,7.2415,674100.0],["2012-04-16",7.304,7.3699,7.2623,7.3144,684300.0],["2012-04-17",7.3664,7.4324,7.3109,7.4012,946800.0],["2012-04-18",7.3769,7.4289,7.3144,7.3144,882800.0],["2012-04-19",7.3526,7.356,7.2449,7.3283,877700.0],["2012-04-20",7.4185,7.4741,7.2866,7.3526,1238300.0],["2012-04-23",7.238,7.297,7.1582,7.2762,1131400.0],["2012-04-24",7.3074,7.4463,7.3005,7.4428,828300.0],["2012-04-25",7.4984,7.6268,7.4463,7.6233,1457800.0],["2012-04-26",7.6269,7.6269,7.4995,7.5844,757000.0],["2012-04-27",7.6304,7.6304,7.5207,7.5879,693700.0],["2012-04-30",7.5809,7.6056,7.5136,7.5773,662800.0],["2012-05-01",7.5561,7.7366,7.5526,7.5667,1007800.0],["2012-05-02",7.5136,7.5667,7.4676,7.5667,637700.0],["2012-05-03",7.5738,7.595,7.5101,7.5455,521000.0],["2012-05-04",7.4924,7.5172,7.4074,7.4145,687800.0],["2012-05-07",7.3791,7.5419,7.3614,7.5349,486400.0],["2012-05-08",7.5278,7.5915,7.4464,7.5526,950300.0],["2012-05-09",7.4818,7.6198,7.4818,7.5632,1040700.0],["2012-05-10",7.6092,7.6269,7.5278,7.5738,863100.0],["2012-05-11",7.5455,7.6233,7.5207,7.6056,897200.0],["2012-05-14",7.549,7.6092,7.5278,7.5596,818300.0],["2012-05-15",7.5349,7.6056,7.5207,7.5561,1086400.0],["2012-05-16",7.6056,7.6092,7.503,7.503,1012500.0],["2012-05-17",7.5313,7.5349,7.2305,7.2305,843000.0],["2012-05-18",7.2305,7.3013,7.1314,7.1456,870600.0],["2012-05-21",7.1809,7.3048,7.1279,7.28,721400.0],["2012-05-22",7.3084,7.3614,7.2694,7.3119,611200.0],["2012-05-23",7.2765,7.4464,7.2199,7.4216,662000.0],["2012-05-24",7.4181,7.457,7.3154,7.4075,425300.0],["2012-05-25",7.4322,7.4605,7.3827,7.4322,440500.0],["2012-05-29",7.4818,7.5349,7.4322,7.4959,473000.0],["2012-05-30",7.4428,7.4535,7.326,7.326,559300.0],["2012-05-31",7.326,7.5526,7.2694,7.4712,792600.0],["2012-06-01",7.3437,7.4074,7.3013,7.3685,1186600.0],["2012-06-04",7.3721,7.4358,7.2836,7.2942,893600.0],["2012-06-05",7.2588,7.4499,7.2588,7.4287,711000.0],["2012-06-06",7.5065,7.5703,7.4499,7.5596,801500.0],["2012-06-07",7.634,7.6587,7.4818,7.4853,749800.0],["2012-06-08",7.4853,7.5986,7.4676,7.5738,582300.0],["2012-06-11",7.634,7.6517,7.4888,7.4959,1031100.0],["2012-06-12",7.5207,7.5879,7.4853,7.5667,691300.0],["2012-06-13",7.5596,7.5986,7.4747,7.5136,835600.0],["2012-06-14",7.5349,7.6269,7.5313,7.6163,932600.0],["2012-06-15",7.6269,7.7578,7.5986,7.7295,1534700.0],["2012-06-18",7.7118,7.8923,7.6906,7.8498,1044600.0],["2012-06-19",7.8569,7.9065,7.7826,7.8286,1243200.0],["2012-06-20",7.818,7.8322,7.7154,7.772,971300.0],["2012-06-21",7.7861,7.8215,7.6906,7.7543,993800.0],["2012-06-22",7.7684,7.7932,7.7366,7.7614,1506600.0],["2012-06-25",7.687,7.7295,7.6233,7.6587,889600.0],["2012-06-26",7.68,7.7295,7.5738,7.687,1360500.0],["2012-06-27",7.6835,7.7614,7.6623,7.7507,1042500.0],["2012-06-28",7.7118,8.0233,7.687,8.0126,2227100.0],["2012-06-29",8.1224,8.1719,7.9383,7.9631,1686600.0],["2012-07-02",8.002,8.1471,7.9773,8.1436,1111400.0],["2012-07-03",8.1401,8.1896,8.1011,8.1507,590100.0],["2012-07-05",8.1754,8.1931,8.1188,8.1471,733500.0],["2012-07-06",8.0657,8.2639,8.0657,8.2498,934000.0],["2012-07-09",8.2179,8.2993,8.1861,8.2958,808400.0],["2012-07-10",8.317,8.3418,8.2002,8.2392,1116700.0],["2012-07-11",8.225,8.2392,8.1613,8.2038,758200.0],["2012-07-12",8.1754,8.3205,8.1259,8.2781,691100.0],["2012-07-13",8.317,8.4409,8.271,8.402,738900.0],["2012-07-16",8.409,8.5789,8.3984,8.5081,932500.0],["2012-07-17",8.5471,8.6143,8.5294,8.6143,1170100.0],["2012-07-18",8.6108,8.6461,8.5718,8.6001,950600.0],["2012-07-19",8.5931,8.6214,8.4727,8.5329,712600.0],["2012-07-20",8.494,8.5435,8.4586,8.4869,632300.0],["2012-07-23",8.4232,8.5258,8.3807,8.4975,571700.0],["2012-07-24",8.5294,8.5612,8.3949,8.4444,1109400.0],["2012-07-25",8.4869,8.5329,8.3949,8.4692,1064200.0],["2012-07-26",8.5895,8.6214,8.4338,8.4763,771500.0],["2012-07-27",8.6096,8.6672,8.5195,8.6024,1142800.0],["2012-07-30",8.6312,8.7789,8.5879,8.7248,1056200.0],["2012-07-31",8.7212,8.7681,8.6996,8.732,807800.0],["2012-08-01",8.7681,8.8293,8.6816,8.6852,848400.0],["2012-08-02",8.678,8.6888,8.5735,8.6888,547500.0],["2012-08-03",8.7464,8.7897,8.642,8.6816,666400.0],["2012-08-06",8.714,8.75,8.6492,8.6708,481600.0],["2012-08-07",8.6852,8.6852,8.5339,8.5771,807500.0],["2012-08-08",8.5663,8.5663,8.5123,8.5447,569100.0],["2012-08-09",8.5483,8.606,8.4475,8.4835,695400.0],["2012-08-10",8.4979,8.5015,8.4186,8.4727,1055600.0],["2012-08-13",8.4799,8.5015,8.415,8.4799,628600.0],["2012-08-14",8.5231,8.5555,8.4655,8.4979,699400.0],["2012-08-15",8.4727,8.5195,8.4042,8.4583,961700.0],["2012-08-16",8.4979,8.5951,8.4114,8.5951,963000.0],["2012-08-17",8.5807,8.6132,8.5231,8.6132,763400.0],["2012-08-20",8.624,8.642,8.5663,8.6312,665300.0],["2012-08-21",8.6528,8.678,8.5843,8.5951,668200.0],["2012-08-22",8.5735,8.5735,8.4186,8.5051,850300.0],["2012-08-23",8.5159,8.5195,8.4258,8.4655,515800.0],["2012-08-24",8.4727,8.5123,8.4475,8.4979,480700.0],["2012-08-27",8.5015,8.6096,8.5015,8.5988,512900.0],["2012-08-28",8.5915,8.6168,8.5267,8.5591,722800.0],["2012-08-29",8.5699,8.642,8.5483,8.6096,621400.0],["2012-08-30",8.5735,8.7248,8.5555,8.7176,801700.0],["2012-08-31",8.7573,8.7789,8.5952,8.6528,1308800.0],["2012-09-04",8.6852,8.7933,8.5771,8.7861,785200.0],["2012-09-05",8.7609,8.7933,8.7212,8.7861,894500.0],["2012-09-06",8.8365,8.9013,8.8185,8.8869,1156700.0],["2012-09-07",8.941,8.941,8.8113,8.8257,743800.0],["2012-09-10",8.8221,8.8365,8.7609,8.7825,661000.0],["2012-09-11",8.7825,8.8329,8.7573,8.8185,563900.0],["2012-09-12",8.8689,8.8797,8.7897,8.8581,540100.0],["2012-09-13",8.8473,8.9662,8.8473,8.9158,996000.0],["2012-09-14",8.9482,9.0058,8.8257,8.8545,1176500.0],["2012-09-17",8.8293,8.8617,8.7392,8.7897,843800.0],["2012-09-18",8.7356,8.7356,8.6564,8.678,1226500.0],["2012-09-19",8.7104,8.732,8.606,8.606,931100.0],["2012-09-20",8.5879,8.6168,8.4547,8.4763,1024700.0],["2012-09-21",8.4799,8.4979,8.3502,8.379,3000600.0],["2012-09-24",8.3826,8.4222,8.3214,8.361,1627200.0],["2012-09-25",8.3898,8.4042,8.2493,8.2493,1484900.0],["2012-09-26",8.2745,8.3286,8.2277,8.2421,1205500.0],["2012-09-27",8.2854,8.289,8.1665,8.1665,1975600.0],["2012-09-28",8.1629,8.2421,8.1232,8.1881,1239200.0],["2012-10-01",8.2313,8.2457,8.0368,8.1593,1556600.0],["2012-10-02",8.1989,8.2962,8.1953,8.289,1134100.0],["2012-10-03",8.2998,8.379,8.2673,8.3106,1039200.0],["2012-10-04",8.361,8.3754,8.2709,8.3178,962800.0],["2012-10-05",8.3574,8.361,8.289,8.3142,731400.0],["2012-10-08",8.307,8.3682,8.2854,8.3178,854600.0],["2012-10-09",8.343,8.3718,8.3034,8.3286,865600.0],["2012-10-10",8.3358,8.3862,8.3286,8.3862,643200.0],["2012-10-11",8.4475,8.4727,8.397,8.4222,778900.0],["2012-10-12",8.4222,8.4511,8.3322,8.3394,726000.0],["2012-10-15",8.3394,8.4439,8.2853,8.4258,728400.0],["2012-10-16",8.4439,8.5303,8.415,8.5159,781300.0],["2012-10-17",8.4907,8.5195,8.3934,8.4871,1063200.0],["2012-10-18",8.5159,8.7464,8.5123,8.732,1565200.0],["2012-10-19",8.714,8.7717,8.6564,8.6888,1262600.0],["2012-10-22",8.696,8.696,8.5807,8.6492,711400.0],["2012-10-23",8.5411,8.606,8.4547,8.4691,1379800.0],["2012-10-24",8.4727,8.5699,8.4475,8.5375,793900.0],["2012-10-25",8.606,8.6132,8.415,8.5159,753400.0],["2012-10-26",8.5195,8.5195,8.2421,8.2673,1540700.0],["2012-10-31",8.44,8.4987,8.3555,8.4253,1371400.0],["2012-11-01",8.462,8.5722,8.3849,8.5171,1283800.0],["2012-11-02",8.5759,8.5869,8.4363,8.4363,819700.0],["2012-11-05",8.462,8.473,8.3151,8.3518,772100.0],["2012-11-06",8.4069,8.4473,8.3261,8.4253,764300.0],["2012-11-07",8.3812,8.4326,8.2894,8.3518,1600000.0],["2012-11-08",8.3371,8.3408,8.1351,8.1351,1397000.0],["2012-11-09",8.0947,8.249,8.0139,8.1865,1121400.0],["2012-11-12",8.2122,8.2233,8.1168,8.1682,655100.0],["2012-11-13",8.1498,8.1829,8.1241,8.1535,1149900.0],["2012-11-14",8.1572,8.1682,7.9221,7.9405,1109700.0],["2012-11-15",7.9221,7.9588,7.8229,7.8964,1617700.0],["2012-11-16",7.8964,8.1351,7.8854,8.0727,2087700.0],["2012-11-19",8.1461,8.1755,8.0543,8.0984,1108100.0],["2012-11-20",8.1168,8.2416,8.08,8.2343,1192400.0],["2012-11-21",8.2784,8.3151,8.2122,8.238,753500.0],["2012-11-23",8.271,8.3445,8.26,8.3188,361000.0],["2012-11-26",8.3224,8.44,8.3188,8.4216,1148900.0],["2012-11-27",8.4032,8.5061,8.3371,8.4106,2093100.0],["2012-11-28",8.3922,8.3922,8.282,8.3261,881900.0],["2012-11-29",8.3922,8.4032,8.2453,8.3702,973700.0],["2012-11-30",8.3885,8.4216,8.3445,8.4179,1239000.0],["2012-12-03",8.4289,8.462,8.3775,8.4583,1165500.0],["2012-12-04",8.44,8.5097,8.4326,8.473,860300.0],["2012-12-05",8.4877,8.495,8.3738,8.4326,791300.0],["2012-12-06",8.4179,8.4914,8.4179,8.484,572200.0],["2012-12-07",8.5061,8.5318,8.4473,8.5134,544800.0],["2012-12-10",8.5318,8.6236,8.5134,8.5575,743100.0],["2012-12-11",8.5758,8.6089,8.5391,8.5648,655900.0],["2012-12-12",8.5612,8.5942,8.4326,8.4473,780400.0],["2012-12-13",8.4473,8.473,8.3371,8.3849,609500.0],["2012-12-14",8.4767,8.4767,8.3114,8.3555,622200.0],["2012-12-17",8.3702,8.4289,8.3188,8.3775,1120400.0],["2012-12-18",8.3738,8.3996,8.3041,8.3775,2140200.0],["2012-12-19",8.4069,8.4951,8.3739,8.4106,1240300.0],["2012-12-20",8.4326,8.6089,8.4179,8.5685,1325000.0],["2012-12-21",8.5244,8.697,8.5244,8.6677,3541800.0],["2012-12-24",8.6493,8.6824,8.6089,8.675,596300.0],["2012-12-26",8.675,8.7411,8.6309,8.7044,865800.0],["2012-12-27",8.7374,8.7595,8.653,8.7411,942500.0],["2012-12-28",8.6934,8.7485,8.6346,8.664,1069900.0],["2012-12-31",8.642,8.7889,8.5979,8.7595,993500.0],["2013-01-02",9.0313,9.0313,8.8623,8.9248,1440300.0],["2013-01-03",8.9468,9.0166,8.8954,8.9909,960200.0],["2013-01-04",9.0313,9.068,8.9505,9.057,868000.0],["2013-01-07",9.0533,9.1121,9.0313,9.0607,798200.0],["2013-01-08",9.0753,9.09,9.0203,9.079,579600.0],["2013-01-09",9.1194,9.1341,9.0423,9.0864,744800.0],["2013-01-10",9.1341,9.1488,9.057,9.0753,699400.0],["2013-01-11",9.09,9.0974,9.0276,9.09,692100.0],["2013-01-14",9.1084,9.1782,9.079,9.1011,737200.0],["2013-01-15",9.0974,9.1451,9.079,9.1157,918800.0],["2013-01-16",9.1157,9.1341,9.0827,9.1084,876800.0],["2013-01-17",9.1561,9.2737,9.1451,9.248,1137000.0],["2013-01-18",9.2663,9.3692,9.2039,9.3545,2328200.0],["2013-01-22",9.3728,9.5087,9.3398,9.494,1617400.0],["2013-01-23",9.494,9.5161,9.4426,9.4573,1244400.0],["2013-01-24",9.494,9.5491,9.4573,9.5124,809900.0],["2013-01-25",9.5455,9.5822,9.5051,9.5822,786900.0],["2013-01-28",9.6116,9.7291,9.5932,9.7034,1121900.0],["2013-01-29",9.7258,9.8155,9.6735,9.6922,1351600.0],["2013-01-30",9.6959,9.7221,9.5166,9.5352,1202800.0],["2013-01-31",9.5016,9.5726,9.4493,9.5502,1034900.0],["2013-02-01",9.6062,9.6959,9.5651,9.666,1192900.0],["2013-02-04",9.6548,9.7183,9.5689,9.6025,1051400.0],["2013-02-05",9.6585,9.6585,9.5502,9.5539,1108400.0],["2013-02-06",9.5502,9.6137,9.5315,9.6137,1027300.0],["2013-02-07",9.6399,9.6548,9.5614,9.6212,774600.0],["2013-02-08",9.6436,9.8155,9.6361,9.8117,1387900.0],["2013-02-11",9.8117,9.8603,9.7706,9.8379,1144200.0],["2013-02-12",9.9575,10.2526,9.9051,10.2227,2130000.0],["2013-02-13",10.3161,10.3797,10.2265,10.3535,1834500.0],["2013-02-14",10.3087,10.3535,10.2676,10.275,1031100.0],["2013-02-15",10.2713,10.3685,10.2713,10.3685,2773000.0],["2013-02-19",10.4058,10.4282,10.2937,10.3983,1599800.0],["2013-02-20",10.4245,10.4469,10.29,10.2937,1083500.0],["2013-02-21",10.3199,10.3498,10.1555,10.2937,1323600.0],["2013-02-22",10.3423,10.3946,10.2937,10.3909,900900.0],["2013-02-25",10.4133,10.4619,10.2339,10.2339,813100.0],["2013-02-26",10.2377,10.3535,10.2339,10.3311,686700.0],["2013-02-27",10.3161,10.4843,10.3124,10.3946,1169300.0],["2013-02-28",10.3983,10.559,10.3871,10.4581,1308000.0],["2013-03-01",10.4208,10.4693,10.3311,10.4432,1205600.0],["2013-03-04",10.4394,10.63,10.4245,10.5702,1170600.0],["2013-03-05",10.63,10.7159,10.574,10.7122,843200.0],["2013-03-06",10.7384,10.7384,10.5478,10.5964,950400.0],["2013-03-07",10.6113,10.6898,10.5628,10.6412,806300.0],["2013-03-08",10.6935,10.6935,10.5142,10.5291,1166100.0],["2013-03-11",10.5254,10.6562,10.4432,10.5964,1199400.0],["2013-03-12",10.5964,10.6188,10.5441,10.5777,607400.0],["2013-03-13",10.5777,10.6935,10.5217,10.6263,718300.0],["2013-03-14",10.6151,10.7159,10.6001,10.6861,692600.0],["2013-03-15",10.6786,10.7645,10.574,10.7496,1774400.0],["2013-03-18",10.6748,10.7346,10.5702,10.6263,866200.0],["2013-03-19",10.6898,10.7757,10.5478,10.5889,1410400.0],["2013-03-20",10.6449,10.6748,10.5478,10.6599,1253600.0],["2013-03-21",10.8579,10.9364,10.7047,10.772,2442200.0],["2013-03-22",10.8318,10.8617,10.7832,10.8392,987500.0],["2013-03-25",10.8841,10.9663,10.8168,10.9102,1451300.0],["2013-03-26",10.9588,11.1157,10.9551,11.112,1070100.0],["2013-03-27",11.1045,11.31,11.0672,11.2951,1283100.0],["2013-03-28",11.3362,11.4072,11.2652,11.3437,2137600.0],["2013-04-01",11.3885,11.5267,11.3698,11.5155,1698300.0],["2013-04-02",11.5977,11.8107,11.5903,11.7659,1989600.0],["2013-04-03",11.7472,11.792,11.6575,11.7472,1581000.0],["2013-04-04",11.7845,12.0311,11.7696,11.9564,1700400.0],["2013-04-05",11.8331,11.9751,11.736,11.8817,1753800.0],["2013-04-08",11.9078,11.9639,11.7771,11.9602,1554900.0],["2013-04-09",11.9602,12.0274,11.8518,11.9489,1238900.0],["2013-04-10",11.9602,12.2254,11.9303,12.1955,1692500.0],["2013-04-11",12.2217,12.3599,12.1133,12.1582,1721100.0],["2013-04-12",12.1246,12.1432,11.9452,12.1059,1703200.0],["2013-04-15",12.0685,12.1694,11.7023,11.7322,1807000.0],["2013-04-16",11.8518,12.1918,11.7397,12.0349,1883100.0],["2013-04-17",12.0199,12.0648,11.7808,11.9564,1613700.0],["2013-04-18",11.9602,11.9751,11.7696,11.8369,1294800.0],["2013-04-19",11.8593,12.2703,11.8219,12.2628,1822100.0],["2013-04-22",12.2591,12.2777,12.0722,12.2553,1040800.0],["2013-04-23",12.3301,12.3786,12.2105,12.2815,1459300.0],["2013-04-24",12.2777,12.3973,12.2591,12.3749,795400.0],["2013-04-25",12.3861,12.5131,12.2591,12.3525,1041800.0],["2013-04-26",12.3979,12.4093,12.1327,12.1782,1476200.0],["2013-04-29",12.2274,12.3525,12.2274,12.3335,921900.0],["2013-04-30",12.3638,12.4548,12.3335,12.4548,870000.0],["2013-05-01",12.4055,12.4434,12.235,12.254,1351600.0],["2013-05-02",12.3373,12.8185,12.3373,12.7541,2210000.0],["2013-05-03",12.8792,13.224,12.7806,13.008,3071800.0],["2013-05-06",13.0042,13.2467,13.0042,13.1368,1609100.0],["2013-05-07",13.0876,13.1861,13.0231,13.1406,1873400.0],["2013-05-08",13.3414,13.5044,13.0345,13.205,2093100.0],["2013-05-09",13.1255,13.1596,12.9246,12.9474,1731800.0],["2013-05-10",12.9663,13.1292,12.9512,13.1103,1234100.0],["2013-05-13",13.1747,13.4172,13.1292,13.3149,1339100.0],["2013-05-14",13.296,13.6635,13.296,13.637,1141000.0],["2013-05-15",13.6559,13.9136,13.5764,13.8454,1820800.0],["2013-05-16",13.8037,13.9325,13.7696,13.8681,1593500.0],["2013-05-17",13.8909,14.0197,13.8416,13.9856,930000.0],["2013-05-20",13.9932,14.0879,13.9553,14.0386,884200.0],["2013-05-21",14.0348,14.2887,14.0348,14.2508,824900.0],["2013-05-22",14.3039,14.5539,13.4741,13.6559,3323300.0],["2013-05-23",13.5006,13.5006,12.3335,13.133,3846300.0],["2013-05-24",13.0345,13.0648,12.6404,12.8981,1899500.0],["2013-05-28",13.1217,13.3945,12.8034,12.8716,1649000.0],["2013-05-29",12.864,12.8678,12.1668,12.4624,2472900.0],["2013-05-30",12.5419,12.7958,12.4661,12.5154,1680400.0],["2013-05-31",12.4661,12.6367,12.2767,12.2805,1473400.0],["2013-06-03",12.2956,12.4017,11.9054,12.307,1816400.0],["2013-06-04",12.3222,12.4245,12.0683,12.091,1150600.0],["2013-06-05",12.0645,12.1554,11.9205,11.9546,1304000.0],["2013-06-06",11.9243,12.3146,11.7879,12.307,1543900.0],["2013-06-07",12.3866,12.4131,12.1024,12.3222,1013800.0],["2013-06-10",12.3411,12.4169,12.163,12.2047,930300.0],["2013-06-11",12.1176,12.2691,11.9205,12.0872,770600.0],["2013-06-12",12.1479,12.1706,11.8144,11.8334,859200.0],["2013-06-13",11.7993,12.182,11.5833,12.1365,1685700.0],["2013-06-14",12.1138,12.504,12.091,12.2085,1133000.0],["2013-06-17",12.2729,12.3828,12.1403,12.2502,931200.0],["2013-06-18",12.2729,12.5381,12.1479,12.4017,1168200.0],["2013-06-19",12.4207,12.4548,11.9357,11.9925,1330000.0],["2013-06-20",11.8485,11.8485,11.0149,11.1551,2867600.0],["2013-06-21",11.1665,11.2839,10.7535,11.1892,3790600.0],["2013-06-24",11.0642,11.3143,10.7307,11.0301,1792400.0],["2013-06-25",11.1362,11.462,11.0452,11.3825,1615900.0],["2013-06-26",11.5265,11.7538,11.5265,11.6515,1452500.0],["2013-06-27",11.7576,12.0077,11.7311,11.9849,1438600.0],["2013-06-28",11.9887,12.0834,11.7462,11.7538,8649200.0],["2013-07-01",11.8713,12.0039,11.7462,11.8447,1076700.0],["2013-07-02",11.8334,12.1062,11.8068,12.0152,1252500.0],["2013-07-03",12.0001,12.0077,11.7614,11.9849,704100.0],["2013-07-05",11.9698,12.0493,11.4317,11.8031,1444600.0],["2013-07-08",11.8144,11.9508,11.7121,11.7576,892100.0],["2013-07-09",11.8296,11.9811,11.75,11.9054,834900.0],["2013-07-10",11.9243,12.0948,11.8826,12.0456,1115900.0],["2013-07-11",12.2236,12.451,12.2236,12.3525,1185000.0],["2013-07-12",12.3828,12.4434,12.2199,12.3714,580800.0],["2013-07-15",12.4245,12.5874,12.3714,12.4851,702300.0],["2013-07-16",12.4965,12.6177,12.4548,12.576,1324500.0],["2013-07-17",12.6063,12.8185,12.5836,12.7693,1291300.0],["2013-07-18",12.8185,12.936,12.7428,12.8337,776300.0],["2013-07-19",12.864,12.9512,12.7579,12.9133,952500.0],["2013-07-22",12.9436,12.9928,12.8413,12.9398,680400.0],["2013-07-23",12.9436,12.989,12.8451,12.9208,688400.0],["2013-07-24",12.9436,12.9777,12.2767,12.4661,2685400.0],["2013-07-25",12.4661,12.6329,12.3184,12.5988,2485500.0],["2013-07-26",12.5685,12.6708,12.4396,12.5457,705000.0],["2013-07-29",12.5534,12.6034,12.342,12.4573,684800.0],["2013-07-30",12.5457,12.6149,12.3343,12.4227,565300.0],["2013-07-31",12.4804,12.5265,12.0576,12.2344,1449000.0],["2013-08-01",12.3766,12.5265,11.3965,11.5195,3252300.0],["2013-08-02",11.5464,11.6463,11.4733,11.5271,1392000.0],["2013-08-05",11.5464,11.7578,11.5271,11.6886,1210300.0],["2013-08-06",11.7001,11.7924,11.5848,11.6232,1042300.0],["2013-08-07",11.6348,11.6886,11.5079,11.604,953900.0],["2013-08-08",11.6578,11.7693,11.5579,11.7578,1007000.0],["2013-08-09",11.7655,11.8961,11.7462,11.8,1127100.0],["2013-08-12",11.8077,11.8769,11.7309,11.8654,1188500.0],["2013-08-13",11.8654,11.8654,11.5502,11.6655,1487200.0],["2013-08-14",11.6271,11.7309,11.5925,11.6155,751600.0],["2013-08-15",11.5425,11.5694,11.1274,11.1389,1557000.0],["2013-08-16",11.1351,11.1889,10.7238,10.7392,1518900.0],["2013-08-19",10.7238,10.7623,10.5855,10.6931,1272000.0],["2013-08-20",10.743,11.2273,10.7354,11.1428,1054500.0],["2013-08-21",11.0774,11.5694,10.8929,11.285,1738900.0],["2013-08-22",11.3196,11.3657,11.0774,11.1505,1353900.0],["2013-08-23",11.1505,11.2696,11.0967,11.1927,1251800.0],["2013-08-26",11.2389,11.2542,11.1005,11.1351,728400.0],["2013-08-27",11.0698,11.1966,11.0275,11.1005,743500.0],["2013-08-28",11.1082,11.1351,10.9775,10.989,899700.0],["2013-08-29",10.966,11.0121,10.8314,10.9852,887000.0],["2013-08-30",11.0352,11.1466,10.9083,10.916,1200400.0],["2013-09-03",10.9967,11.0736,10.5201,10.6623,1721400.0],["2013-09-04",10.6354,10.966,10.5701,10.9045,1626600.0],["2013-09-05",10.8929,10.966,10.5355,10.5739,1153000.0],["2013-09-06",10.6854,10.9314,10.6662,10.7815,1038600.0],["2013-09-09",10.8468,10.916,10.7623,10.8737,834600.0],["2013-09-10",10.8891,10.9621,10.8007,10.9006,1338600.0],["2013-09-11",10.8814,10.9314,10.7469,10.8584,1097300.0],["2013-09-12",10.8622,10.9583,10.8314,10.9391,607900.0],["2013-09-13",10.9852,11.2773,10.966,11.2427,1303800.0],["2013-09-16",11.5272,11.7155,11.2427,11.2696,1131000.0],["2013-09-17",11.212,11.481,11.1505,11.3811,1169600.0],["2013-09-18",11.3542,11.8808,11.3042,11.6271,2027200.0],["2013-09-19",11.6771,11.8308,11.5886,11.6002,1350400.0],["2013-09-20",11.6348,11.6463,11.358,11.408,1281500.0],["2013-09-23",11.3888,11.4349,11.2812,11.3465,777500.0],["2013-09-24",11.3465,11.6117,11.2927,11.4042,1037900.0],["2013-09-25",11.4503,11.5848,11.358,11.4464,666700.0],["2013-09-26",11.4464,11.4849,11.3503,11.4695,754400.0],["2013-09-27",11.4464,11.6079,11.4349,11.5886,686000.0],["2013-09-30",11.4926,11.6617,11.3772,11.481,928600.0],["2013-10-01",11.5271,11.95,11.481,11.7847,1462800.0],["2013-10-02",11.6886,11.7501,11.531,11.6924,2525600.0],["2013-10-03",11.7078,11.7693,11.5387,11.6578,1542500.0],["2013-10-04",11.6309,11.8462,11.6156,11.6847,808700.0],["2013-10-07",11.6271,11.8308,11.581,11.7309,767200.0],["2013-10-08",11.7078,11.7847,11.6463,11.6732,726700.0],["2013-10-09",11.6963,11.8846,11.6732,11.777,1060000.0],["2013-10-10",11.9077,12.0691,11.8885,12.0576,888100.0],["2013-10-11",12.0614,12.2305,11.9884,12.2305,637000.0],["2013-10-14",12.146,12.292,12.0806,12.2843,773900.0],["2013-10-15",12.2267,12.3382,12.1614,12.1921,601600.0],["2013-10-16",12.3113,12.5073,12.2651,12.4535,835000.0],["2013-10-17",12.4343,12.784,12.4073,12.7494,808400.0],["2013-10-18",12.834,12.8455,12.6149,12.7302,817700.0],["2013-10-21",12.7763,12.7763,12.4957,12.6226,792200.0],["2013-10-22",12.638,12.8571,12.638,12.8302,1180200.0],["2013-10-23",12.8301,12.8455,12.661,12.8186,706800.0],["2013-10-24",12.8225,12.9032,12.7571,12.8571,762700.0],["2013-10-25",12.9109,13.0454,12.8109,13.0262,638800.0],["2013-10-28",13.0685,13.0685,12.7802,12.9685,995800.0],["2013-10-29",13.0933,13.1089,12.988,13.0621,1184400.0],["2013-10-30",13.0231,13.1128,12.8321,13.0348,1384100.0],["2013-10-31",13.0075,13.1479,12.9412,12.9607,1552000.0],["2013-11-01",12.8944,13.1245,12.719,12.7736,1128100.0],["2013-11-04",12.8905,13.1011,12.7502,13.0153,998100.0],["2013-11-05",12.9295,12.9646,12.5591,12.6332,1489800.0],["2013-11-06",12.641,12.8087,12.641,12.8048,1116600.0],["2013-11-07",12.8593,12.91,12.7229,12.8048,1712800.0],["2013-11-08",12.6761,12.6956,12.0444,12.2628,1751300.0],["2013-11-11",12.2823,12.4187,12.2199,12.2862,1040500.0],["2013-11-12",12.2823,12.3135,12.138,12.3135,961200.0],["2013-11-13",12.2823,12.5747,12.1848,12.5591,935700.0],["2013-11-14",12.5435,12.7424,12.5045,12.602,741500.0],["2013-11-15",12.602,12.602,12.3993,12.4811,1159200.0],["2013-11-18",12.4889,12.524,12.2862,12.3252,738600.0],["2013-11-19",12.2823,12.3252,12.1341,12.1887,620500.0],["2013-11-20",12.1965,12.4382,12.1341,12.2433,867800.0],["2013-11-21",12.294,12.5435,12.2238,12.5279,907800.0],["2013-11-22",12.5084,12.5084,12.3525,12.4772,841900.0],["2013-11-25",12.4811,12.5006,12.3798,12.4304,590200.0],["2013-11-26",12.4265,12.6644,12.4226,12.5903,1163100.0],["2013-11-27",12.5942,12.8749,12.5357,12.8165,901000.0],["2013-11-29",12.836,12.836,12.6683,12.7463,710500.0],["2013-12-02",12.6878,12.7814,12.5435,12.5513,826200.0],["2013-12-03",12.3954,12.4889,12.216,12.3837,1143100.0],["2013-12-04",12.2004,12.4382,12.1497,12.3525,842800.0],["2013-12-05",12.3135,12.3993,12.2043,12.3525,993200.0],["2013-12-06",12.4031,12.5084,12.2316,12.294,1008600.0],["2013-12-09",12.2862,12.6254,12.0951,12.5474,2238000.0],["2013-12-10",12.5123,12.5747,12.255,12.3213,1108100.0],["2013-12-11",12.333,12.3486,11.9469,11.9508,1623600.0],["2013-12-12",11.9391,11.9391,11.7169,11.7442,1520700.0],["2013-12-13",11.8066,11.9781,11.6584,11.7715,979300.0],["2013-12-16",11.8222,11.8573,11.6077,11.6155,1602600.0],["2013-12-17",11.6311,11.8027,11.5648,11.7871,1013900.0],["2013-12-18",11.7793,12.0093,11.6467,11.9236,1498200.0],["2013-12-19",11.8924,11.9703,11.6779,11.6818,1171000.0],["2013-12-20",11.6974,11.7598,11.6506,11.7325,2183800.0],["2013-12-23",11.7442,11.7949,11.6779,11.713,1144400.0],["2013-12-24",11.7052,11.869,11.6974,11.7871,486500.0],["2013-12-26",11.8534,11.9781,11.8495,11.8612,658400.0],["2013-12-27",11.8885,11.9002,11.635,11.752,809400.0],["2013-12-30",11.7481,11.8378,11.7013,11.752,987100.0],["2013-12-31",11.7559,11.8183,11.6116,11.6194,1058800.0],["2014-01-02",11.6194,11.6311,11.4323,11.5258,1332600.0],["2014-01-03",11.5258,11.7325,11.5219,11.6662,1060000.0],["2014-01-06",11.7169,11.8924,11.6584,11.8495,1385100.0],["2014-01-07",11.7052,11.9391,11.6974,11.8768,2280200.0],["2014-01-08",11.8534,11.8885,11.7052,11.8651,1438400.0],["2014-01-09",11.9314,11.9392,11.8027,11.9119,1321900.0],["2014-01-10",11.7871,12.0756,11.7871,12.0717,1567400.0],["2014-01-13",12.0912,12.099,11.9314,11.9625,2006600.0],["2014-01-14",11.9898,12.1263,11.9664,12.1029,786800.0],["2014-01-15",12.1029,12.2043,12.0795,12.1848,834400.0],["2014-01-16",12.1263,12.3681,12.1263,12.3525,937700.0],["2014-01-17",12.3876,12.5552,12.3603,12.4421,1879400.0],["2014-01-21",12.5318,12.563,12.407,12.5045,1582200.0],["2014-01-22",12.5357,12.6215,12.5084,12.5357,710300.0],["2014-01-23",12.5552,12.6137,12.4733,12.5279,1199500.0],["2014-01-24",12.5357,12.5708,12.4226,12.485,1972300.0],["2014-01-27",12.524,12.563,12.3798,12.4733,1092800.0],["2014-01-28",12.5162,12.6527,12.5123,12.6137,1138000.0],["2014-01-29",12.5622,12.5781,12.3762,12.487,1257600.0],["2014-01-30",12.5662,12.5702,12.4118,12.487,1646800.0],["2014-01-31",12.4751,12.7127,12.3366,12.6454,2096900.0],["2014-02-03",12.6889,12.6929,12.2851,12.4039,2163900.0],["2014-02-04",12.2613,12.5702,12.2297,12.4712,1743100.0],["2014-02-05",12.4831,12.4831,12.2099,12.2297,1222100.0],["2014-02-06",12.2218,12.3247,12.099,12.1228,1381700.0],["2014-02-07",12.1624,12.1742,11.9644,12.0475,1688800.0],["2014-02-10",12.0792,12.3009,12.0792,12.2851,1454900.0],["2014-02-11",12.3168,12.3445,12.1505,12.2099,959800.0],["2014-02-12",12.2415,12.3603,12.202,12.3524,885900.0],["2014-02-13",12.3405,12.4593,12.2811,12.3524,893500.0],["2014-02-14",12.3524,12.4831,12.3484,12.4355,773000.0],["2014-02-18",12.5028,12.5108,12.1386,12.202,1509100.0],["2014-02-19",12.198,12.4593,12.198,12.3009,1057400.0],["2014-02-20",12.3089,12.4276,12.1386,12.2376,747400.0],["2014-02-21",12.2732,12.4553,12.1822,12.4395,1038400.0],["2014-02-24",12.4553,12.7483,12.4553,12.6414,1437400.0],["2014-02-25",12.6454,12.7364,12.5781,12.6177,809700.0],["2014-02-26",12.5781,12.7364,12.5781,12.677,722100.0],["2014-02-27",12.6889,12.7641,12.4949,12.5899,1374300.0],["2014-02-28",12.5899,12.6731,12.4593,12.6533,1770100.0],["2014-03-03",12.6335,12.7364,12.5385,12.7364,1181900.0],["2014-03-04",12.8235,13.073,12.8077,13.0532,1888600.0],["2014-03-05",13.0848,13.1601,12.9106,13.1601,1498800.0],["2014-03-06",13.1601,13.1601,12.8196,12.9146,1233900.0],["2014-03-07",12.875,12.8829,12.5306,12.78,1385400.0],["2014-03-10",12.7127,12.8512,12.6295,12.8433,1154100.0],["2014-03-11",12.8829,13.1046,12.8513,13.0967,1474700.0],["2014-03-12",13.0809,13.2036,13.069,13.1284,1275800.0],["2014-03-13",13.1284,13.1601,12.9502,13.0334,1427300.0],["2014-03-14",13.0334,13.1601,12.974,13.0413,690000.0],["2014-03-17",13.065,13.1086,12.9898,13.0571,750600.0],["2014-03-18",13.0373,13.0611,12.9383,13.0492,841600.0],["2014-03-19",13.073,13.1046,12.7166,12.8512,1697600.0],["2014-03-20",12.7998,12.8394,12.6691,12.8275,1508600.0],["2014-03-21",12.8354,13.0571,12.8117,13.0492,2160300.0],["2014-03-24",13.0928,13.1601,12.8908,13.0413,1113700.0],["2014-03-25",13.0928,13.1917,13.0136,13.1284,1093800.0],["2014-03-26",13.1561,13.3184,13.0809,13.1838,1867900.0],["2014-03-27",13.168,13.3857,13.1007,13.3224,1685000.0],["2014-03-28",13.3541,13.4174,13.1917,13.1996,956400.0],["2014-03-31",13.2194,13.2907,13.1086,13.2709,954100.0],["2014-04-01",13.2788,13.362,13.1521,13.358,1229900.0],["2014-04-02",13.362,13.4016,13.2076,13.2986,1392900.0],["2014-04-03",13.2828,13.3105,13.1878,13.2036,1533300.0],["2014-04-04",13.2472,13.3145,13.1521,13.2036,1204100.0],["2014-04-07",13.2115,13.5639,13.1878,13.4847,1810200.0],["2014-04-08",13.4847,13.7064,13.4451,13.647,1026700.0],["2014-04-09",13.6589,13.6827,13.3936,13.5005,1182100.0],["2014-04-10",13.5322,13.6787,13.3897,13.4174,1127000.0],["2014-04-11",13.4174,13.548,13.3857,13.4966,1000000.0],["2014-04-14",13.5876,13.5995,13.4728,13.5837,712300.0],["2014-04-15",13.5758,13.7896,13.5599,13.7381,993100.0],["2014-04-16",13.7579,13.7856,13.6233,13.6549,752300.0],["2014-04-17",13.6233,13.6272,13.4609,13.6114,1267700.0],["2014-04-21",13.6747,13.8054,13.5995,13.7618,880900.0],["2014-04-22",13.8054,13.8331,13.5995,13.8014,928100.0],["2014-04-23",13.8212,13.9598,13.742,13.8489,871200.0],["2014-04-24",13.8806,13.9954,13.8569,13.9796,679100.0],["2014-04-25",13.9796,14.0786,13.9321,14.0073,1225700.0],["2014-04-28",14.0394,14.1037,13.8989,14.0515,1104900.0],["2014-04-29",14.0394,14.0635,13.927,14.0153,724500.0],["2014-04-30",14.172,14.2563,13.8065,13.9672,1012000.0],["2014-05-01",14.0153,14.0475,13.8547,14.0354,765700.0],["2014-05-02",13.9752,14.2121,13.9591,14.1479,792200.0],["2014-05-05",14.0836,14.2523,13.9953,14.2121,622800.0],["2014-05-06",14.176,14.2242,14.0796,14.1639,647100.0],["2014-05-07",14.1599,14.3567,14.1398,14.3527,809800.0],["2014-05-08",14.3446,14.5053,14.2402,14.3607,743400.0],["2014-05-09",14.3487,14.5414,14.3246,14.5173,1042300.0],["2014-05-12",14.5535,14.6458,14.5053,14.5735,883900.0],["2014-05-13",14.5294,14.6498,14.3286,14.3527,772400.0],["2014-05-14",14.3647,14.6137,14.3005,14.5093,666400.0],["2014-05-15",14.5093,14.5173,14.2964,14.4812,1033700.0],["2014-05-16",14.4892,14.702,14.3888,14.694,1179600.0],["2014-05-19",14.69,14.7543,14.5695,14.6579,810500.0],["2014-05-20",14.6338,14.7703,14.5253,14.5334,854700.0],["2014-05-21",14.5816,14.6016,14.433,14.4772,743700.0],["2014-05-22",14.4972,14.6097,14.429,14.5294,579600.0],["2014-05-23",14.5735,14.7944,14.5575,14.7181,643100.0],["2014-05-27",14.7984,14.8466,14.7221,14.7623,779000.0],["2014-05-28",14.7422,14.8185,14.5053,14.7743,881400.0],["2014-05-29",14.7944,14.8145,14.698,14.7502,717200.0],["2014-05-30",14.7502,14.8627,14.7221,14.8145,861100.0],["2014-06-02",14.7984,14.8908,14.702,14.8828,726900.0],["2014-06-03",14.8306,14.9912,14.7663,14.9791,628700.0],["2014-06-04",14.9832,15.1157,14.8988,15.0876,627800.0],["2014-06-05",15.0876,15.3928,15.0394,15.3004,1111200.0],["2014-06-06",15.3084,15.3486,15.1639,15.196,997300.0],["2014-06-09",15.2121,15.2723,14.8546,14.9229,1140300.0],["2014-06-10",14.9109,14.951,14.6418,14.6539,1335100.0],["2014-06-11",14.6579,14.7141,14.2924,14.5735,1668300.0],["2014-06-12",14.5615,14.5976,14.3165,14.3727,1459200.0],["2014-06-13",14.3888,14.3968,14.0876,14.2322,2582600.0],["2014-06-16",14.2282,14.2924,14.0957,14.1519,1224600.0],["2014-06-17",14.1519,14.2563,14.0756,14.2121,1155300.0],["2014-06-18",14.2201,14.3406,14.1077,14.2924,769700.0],["2014-06-19",14.2764,14.5053,14.2643,14.5053,871600.0],["2014-06-20",14.5133,14.7061,14.425,14.694,1460400.0],["2014-06-23",14.69,14.8185,14.5695,14.5856,1060200.0],["2014-06-24",14.5816,14.7101,14.5454,14.6298,498900.0],["2014-06-25",14.6137,14.7743,14.5776,14.6579,683200.0],["2014-06-26",14.6739,14.7101,14.6017,14.682,450300.0],["2014-06-27",14.678,14.9069,14.6338,14.8747,2265900.0],["2014-06-30",14.8747,14.8828,14.6659,14.8024,1031900.0],["2014-07-01",14.8185,15.1679,14.7824,15.0273,1647500.0],["2014-07-02",14.8587,14.8787,14.698,14.8185,1021800.0],["2014-07-03",14.7783,14.8024,14.4691,14.6779,876600.0],["2014-07-07",14.694,14.8707,14.6458,14.8346,1031100.0],["2014-07-08",14.8386,14.955,14.8225,14.9269,934600.0],["2014-07-09",14.9269,14.9751,14.8105,14.9631,808200.0],["2014-07-10",14.8587,15.1398,14.8225,15.0434,1067400.0],["2014-07-11",15.0474,15.0916,14.9832,15.0354,543200.0],["2014-07-14",15.0313,15.1438,14.9751,15.1438,683900.0],["2014-07-15",15.1398,15.184,15.0434,15.184,519100.0],["2014-07-16",15.2281,15.2402,15.0313,15.1639,972100.0],["2014-07-17",15.1518,15.2482,15.0956,15.188,706600.0],["2014-07-18",15.2402,15.5494,15.192,15.4851,1582600.0],["2014-07-21",15.4851,15.4851,15.2402,15.2482,1195300.0],["2014-07-22",15.2884,15.461,15.2803,15.4329,754000.0],["2014-07-23",15.461,15.4851,15.3727,15.441,719900.0],["2014-07-24",15.5092,15.7863,15.2803,15.449,2135800.0],["2014-07-25",15.3847,15.4249,15.2161,15.2321,1020800.0],["2014-07-28",15.2803,15.3566,15.1438,15.2362,1437300.0],["2014-07-29",15.2606,15.2606,15.0326,15.0611,1070500.0],["2014-07-30",15.1222,15.1547,14.9756,15.0896,1189400.0],["2014-07-31",15.0896,15.0896,14.8169,14.8739,1133000.0],["2014-08-01",14.8576,15.1018,14.8291,14.8861,1508800.0],["2014-08-04",14.9431,14.9553,14.6826,14.9064,859400.0],["2014-08-05",14.8983,14.9187,14.6988,14.7111,1060200.0],["2014-08-06",14.6948,14.6988,14.5686,14.6459,641200.0],["2014-08-07",14.6866,14.764,14.6011,14.7477,583200.0],["2014-08-08",14.7477,14.8495,14.6378,14.7803,519200.0],["2014-08-11",14.8332,14.9105,14.7925,14.8657,517400.0],["2014-08-12",14.8372,14.939,14.7803,14.939,687000.0],["2014-08-13",14.9512,15.2484,14.939,15.2077,906400.0],["2014-08-14",15.2402,15.3827,15.2199,15.3094,711300.0],["2014-08-15",15.3827,15.4071,15.2524,15.3461,925500.0],["2014-08-18",15.4438,15.4967,15.3583,15.4682,696700.0],["2014-08-19",15.4967,15.6717,15.4682,15.5537,599200.0],["2014-08-20",15.5822,15.7613,15.4926,15.745,928600.0],["2014-08-21",15.7409,15.8508,15.6351,15.6391,656500.0],["2014-08-22",15.631,15.6514,15.4153,15.4763,542500.0],["2014-08-25",15.5659,15.5659,15.2647,15.2891,1180600.0],["2014-08-26",15.342,15.4478,15.2687,15.2891,944200.0],["2014-08-27",15.3461,15.4234,15.2931,15.3461,1184600.0],["2014-08-28",15.3501,15.46,15.2484,15.3542,1243600.0],["2014-08-29",15.399,15.4478,15.2931,15.3338,1656100.0],["2014-09-02",15.3298,15.4234,15.2606,15.285,1329200.0],["2014-09-03",15.2728,15.3542,15.171,15.2239,1096500.0],["2014-09-04",15.2443,15.2524,15.0855,15.1263,1064500.0],["2014-09-05",15.1262,15.2687,15.053,15.2402,1284100.0],["2014-09-08",15.2402,15.2606,15.0204,15.1222,1118400.0],["2014-09-09",15.114,15.1629,15.0163,15.0204,1187400.0],["2014-09-10",14.9797,15.0082,14.821,14.8332,1207300.0],["2014-09-11",14.8169,14.8902,14.7395,14.7925,1240700.0],["2014-09-12",14.6988,14.7477,14.0679,14.1167,3052000.0],["2014-09-15",14.1249,14.2267,14.0475,14.0842,1442100.0],["2014-09-16",14.0638,14.3488,14.0638,14.2389,1463700.0],["2014-09-17",14.2714,14.4261,14.1941,14.3366,1506400.0],["2014-09-18",14.3406,14.3976,14.1005,14.1208,1091400.0],["2014-09-19",14.1778,14.1778,14.0313,14.1249,2380600.0],["2014-09-22",14.0842,14.1534,14.0231,14.1045,917700.0],["2014-09-23",14.0923,14.19,13.9417,13.9458,1253400.0],["2014-09-24",13.9417,14.015,13.7952,13.8725,1208300.0],["2014-09-25",13.8847,13.9295,13.7667,13.8481,1573000.0],["2014-09-26",13.84,14.0231,13.7748,13.9621,1390800.0],["2014-09-29",13.8888,13.9173,13.7463,13.84,1316100.0],["2014-09-30",13.8562,14.0353,13.7138,13.9173,2230100.0],["2014-10-01",13.9254,14.1249,13.8929,14.015,1871700.0],["2014-10-02",13.9824,14.0638,13.7952,13.9458,1140600.0],["2014-10-03",14.0313,14.1656,13.9092,14.1045,1172300.0],["2014-10-06",14.133,14.3284,14.1045,14.2999,1182000.0],["2014-10-07",14.2918,14.4343,14.1982,14.2755,1614800.0],["2014-10-08",14.2918,14.5197,14.2592,14.5197,921300.0],["2014-10-09",14.5279,14.7762,14.5116,14.593,1517700.0],["2014-10-10",14.65,14.9553,14.6134,14.6988,1435800.0],["2014-10-13",14.7395,14.9187,14.6988,14.825,978000.0],["2014-10-14",14.8739,15.2972,14.825,15.0286,1854000.0],["2014-10-15",14.9227,15.2199,14.8657,15.1344,1603000.0],["2014-10-16",15.114,15.2809,15.0001,15.1629,1716100.0],["2014-10-17",15.2972,15.2972,15.0041,15.1588,1269200.0],["2014-10-20",15.1751,15.6066,15.1751,15.6066,1223300.0],["2014-10-21",15.6432,15.802,15.4845,15.7206,1386200.0],["2014-10-22",15.7735,15.9037,15.6921,15.7775,1242400.0],["2014-10-23",15.8671,15.9078,15.7124,15.8752,1088000.0],["2014-10-24",15.9078,15.9159,15.6595,15.7735,1126800.0],["2014-10-27",15.7572,15.8915,15.7124,15.8915,1115900.0],["2014-10-28",16.0462,16.091,15.8264,16.0625,1274900.0],["2014-10-29",16.0584,16.1615,15.8934,16.0171,1607400.0],["2014-10-30",16.0171,16.0996,15.8934,16.0254,1134500.0],["2014-10-31",15.9965,16.1409,15.5716,15.7407,7633600.0],["2014-11-03",15.7737,15.9882,15.7614,15.7779,2233200.0],["2014-11-04",15.7779,15.8892,15.6912,15.749,1637200.0],["2014-11-05",15.8521,15.9099,15.65,15.6995,1336200.0],["2014-11-06",15.7119,15.8604,15.4685,15.4932,1259700.0],["2014-11-07",15.551,15.6252,15.4355,15.5634,1425100.0],["2014-11-10",15.6005,15.6871,15.5716,15.6459,1609000.0],["2014-11-11",15.6582,15.7325,15.5634,15.5964,1086100.0],["2014-11-12",15.6541,15.6541,15.4891,15.5881,1166400.0],["2014-11-13",15.65,15.782,15.5964,15.6211,1148700.0],["2014-11-14",15.6129,15.683,15.4685,15.5097,1260300.0],["2014-11-17",15.5675,15.7036,15.5304,15.5551,1394100.0],["2014-11-18",15.5881,15.6046,15.419,15.5056,1443400.0],["2014-11-19",15.5015,15.5262,15.2499,15.2622,1368400.0],["2014-11-20",15.221,15.4025,15.2169,15.3819,1434800.0],["2014-11-21",15.4644,15.5551,15.3901,15.4767,1393200.0],["2014-11-24",15.5056,15.6087,15.452,15.4891,1250200.0],["2014-11-25",15.4891,15.5881,15.4314,15.5551,1249300.0],["2014-11-26",15.5592,15.6747,15.551,15.6541,1247200.0],["2014-11-28",15.6624,15.9924,15.6541,15.7655,734100.0],["2014-12-01",15.7696,15.9057,15.584,15.7861,1146200.0],["2014-12-02",15.7944,15.9346,15.6871,15.8439,903500.0],["2014-12-03",15.8439,15.8562,15.7242,15.7861,683600.0],["2014-12-04",15.7614,15.8604,15.7119,15.848,527400.0],["2014-12-05",15.7366,15.7366,15.4355,15.6459,1301900.0],["2014-12-08",15.8769,16.013,15.7201,15.7737,1273600.0],["2014-12-09",15.6871,15.9099,15.6871,15.8686,965400.0],["2014-12-10",15.848,15.9181,15.6335,15.683,1196100.0],["2014-12-11",15.6912,15.9552,15.6912,15.914,990800.0],["2014-12-12",15.8892,16.178,15.8645,16.0707,1180200.0],["2014-12-15",16.0872,16.1491,15.7366,15.7655,1341800.0],["2014-12-16",15.749,15.8934,15.5634,15.7077,1404100.0],["2014-12-17",15.7366,16.0254,15.6252,16.0212,1065600.0],["2014-12-18",16.1409,16.1409,15.7985,15.9099,1415700.0],["2014-12-19",15.8892,16.046,15.8232,15.9965,2028500.0],["2014-12-22",16.0295,16.4049,16.0254,16.3925,798000.0],["2014-12-23",16.4048,16.4543,16.1986,16.2646,846000.0],["2014-12-24",16.2935,16.3842,16.178,16.244,470000.0],["2014-12-26",16.277,16.4296,16.2729,16.3925,467900.0],["2014-12-29",16.3636,16.6317,16.3554,16.5616,792600.0],["2014-12-30",16.5162,16.7225,16.4997,16.6194,1239300.0],["2014-12-31",16.6235,16.805,16.1079,16.1161,1314500.0],["2015-01-02",16.2687,16.7431,16.2069,16.6771,1234000.0],["2015-01-05",16.607,16.9493,16.4997,16.9452,1785500.0],["2015-01-06",17.0525,17.3618,17.0153,17.3453,2954200.0],["2015-01-07",17.3866,17.7578,17.1515,17.6712,2617400.0],["2015-01-08",17.7331,17.8115,17.2835,17.4443,2303100.0],["2015-01-09",17.4443,17.531,17.2422,17.2876,1955700.0],["2015-01-12",17.366,17.5681,17.366,17.5433,1149100.0],["2015-01-13",17.5763,17.7207,17.4856,17.6588,1344000.0],["2015-01-14",17.7166,17.9682,17.5887,17.9022,1391200.0],["2015-01-15",17.9311,18.0796,17.8527,17.9228,1146600.0],["2015-01-16",17.9641,18.1951,17.8527,18.1786,1440400.0],["2015-01-20",18.3188,18.4178,18.1786,18.3147,1335100.0],["2015-01-21",18.2734,18.3271,18.1538,18.2074,1069800.0],["2015-01-22",18.3147,18.6323,18.2157,18.6282,1580600.0],["2015-01-23",18.6942,18.7519,18.2941,18.3559,1401400.0],["2015-01-26",18.2982,18.4096,18.2116,18.3683,1758100.0],["2015-01-27",18.3724,18.4797,18.2198,18.3807,1295800.0],["2015-01-28",18.4549,18.6942,18.3683,18.5457,1563500.0],["2015-01-29",18.5666,18.6709,18.3871,18.6333,1320000.0],["2015-01-30",18.6375,18.6709,18.3078,18.3078,1538000.0],["2015-02-02",18.2744,18.3036,17.5606,18.0031,1991700.0],["2015-02-03",18.0072,18.2285,17.715,18.2159,1572900.0],["2015-02-04",17.6983,17.9446,17.5815,17.8486,7787900.0],["2015-02-05",17.8653,18.0323,17.7025,17.9947,1805800.0],["2015-02-06",17.9822,18.0239,16.947,17.0889,2849900.0],["2015-02-09",17.1014,17.2308,16.8176,16.9846,1753900.0],["2015-02-10",16.9846,17.0514,16.5087,16.8719,2810400.0],["2015-02-11",16.9512,17.114,16.7174,16.851,1797900.0],["2015-02-12",16.9762,17.043,16.8343,16.9762,1108800.0],["2015-02-13",16.9553,16.9846,16.7091,16.9512,1562200.0],["2015-02-17",16.9679,17.0722,16.78,16.8719,1550700.0],["2015-02-18",16.9053,17.1056,16.6465,17.1056,1523700.0],["2015-02-19",17.0472,17.0847,16.5463,16.6172,1408700.0],["2015-02-20",16.6673,16.8844,16.6047,16.8385,1208100.0],["2015-02-23",16.8969,17.0806,16.8093,17.0806,1178800.0],["2015-02-24",16.8886,16.9595,16.5212,16.7216,2332400.0],["2015-02-25",16.8802,17.2726,16.7675,17.0555,2120500.0],["2015-02-26",17.0764,17.0806,16.6339,16.6882,1562800.0],["2015-02-27",16.7466,16.8468,16.5713,16.7216,1918900.0],["2015-03-02",16.8343,17.1641,16.8009,16.922,1155600.0],["2015-03-03",16.851,16.8635,16.6256,16.8051,1087300.0],["2015-03-04",16.826,16.9261,16.6715,16.7425,786600.0],["2015-03-05",16.7633,16.947,16.6965,16.7007,1161100.0],["2015-03-06",16.5296,16.5296,15.7615,15.8701,2449600.0],["2015-03-09",16.0203,16.1456,15.9369,16.133,1666200.0],["2015-03-10",16.083,16.2416,16.0245,16.204,1246300.0],["2015-03-11",16.2374,16.3042,16.0913,16.2541,1264200.0],["2015-03-12",16.371,16.5672,16.2833,16.4878,1013900.0],["2015-03-13",16.4211,16.5421,16.229,16.3501,1125200.0],["2015-03-16",16.4544,16.6506,16.4252,16.4544,972800.0],["2015-03-17",16.4586,16.5129,16.3292,16.4378,975300.0],["2015-03-18",16.4711,16.8259,16.1748,16.7592,1801600.0],["2015-03-19",16.7049,16.8927,16.6506,16.6632,1686400.0],["2015-03-20",16.7341,16.9971,16.5171,16.9762,3677800.0],["2015-03-23",16.9929,17.2058,16.8969,17.1515,1847900.0],["2015-03-24",17.1432,17.2726,17.0221,17.0931,1268800.0],["2015-03-25",17.1098,17.2559,16.78,16.8677,1448200.0],["2015-03-26",16.7884,16.9637,16.7884,16.8343,1744900.0],["2015-03-27",16.9185,16.9901,16.7838,16.9354,1762800.0],["2015-03-30",17.028,17.3481,17.007,17.3229,1579800.0],["2015-03-31",17.2934,17.3523,16.9691,17.087,2597800.0],["2015-04-01",17.1165,17.3313,16.8638,17.1586,6090800.0],["2015-04-02",17.1628,17.5292,17.0996,17.4703,2291000.0],["2015-04-06",17.605,17.6893,17.4239,17.664,2817100.0],["2015-04-07",17.0617,17.1586,16.889,16.948,6421600.0],["2015-04-08",16.9733,17.0996,16.8596,16.9312,2211200.0],["2015-04-09",16.868,16.9101,16.2362,16.2952,3673600.0],["2015-04-10",16.3415,16.5563,16.3036,16.3668,1419600.0],["2015-04-13",16.3752,16.3794,16.2025,16.2067,1431100.0],["2015-04-14",16.2952,16.3963,16.1309,16.2025,1748300.0],["2015-04-15",16.2067,16.2783,16.1099,16.1099,1776400.0],["2015-04-16",16.0298,16.1267,15.7729,16.0425,1898600.0],["2015-04-17",16.0425,16.1309,15.8824,15.9204,1698900.0],["2015-04-20",15.8993,16.0046,15.8108,15.9204,1431800.0],["2015-04-21",15.9751,16.2194,15.9625,16.1309,1753900.0],["2015-04-22",16.1267,16.2278,16.0888,16.2236,1630000.0],["2015-04-23",16.2236,16.2657,16.1099,16.1267,1249500.0],["2015-04-24",16.1731,16.3205,16.1183,16.2278,1435300.0],["2015-04-27",16.0678,16.2362,15.8445,15.9877,2944600.0],["2015-04-28",15.92,15.9835,15.7761,15.975,1523500.0],["2015-04-29",15.8989,15.9539,15.2556,15.5095,3304800.0],["2015-04-30",15.4503,15.4884,15.2387,15.2726,2688200.0],["2015-05-01",15.3022,15.4715,15.2556,15.3572,1977500.0],["2015-05-04",15.4334,15.5815,15.2472,15.2599,1814700.0],["2015-05-05",15.2345,15.2683,14.8959,14.9594,1838900.0],["2015-05-06",14.9509,14.9509,14.5151,14.7605,2418000.0],["2015-05-07",14.7986,15.044,14.7774,14.9594,1814600.0],["2015-05-08",15.0864,15.4207,15.0864,15.3149,1941900.0],["2015-05-11",15.1964,15.353,15.0271,15.0864,1468900.0],["2015-05-12",14.9382,15.2133,14.8198,15.1244,1126800.0],["2015-05-13",15.1625,15.2345,14.7859,14.824,1634800.0],["2015-05-14",14.9213,15.1795,14.8578,15.1668,1330700.0],["2015-05-15",15.2345,15.4545,15.1414,15.3487,1432900.0],["2015-05-18",15.2345,15.336,15.2006,15.2937,1367000.0],["2015-05-19",15.2091,15.4164,15.2091,15.3953,1617800.0],["2015-05-20",15.4461,15.5265,15.3233,15.408,1315400.0],["2015-05-21",15.4334,15.4334,15.2429,15.3149,1648600.0],["2015-05-22",15.2599,15.408,15.2006,15.3022,910500.0],["2015-05-26",15.3022,15.3445,15.2049,15.298,1522200.0],["2015-05-27",15.3064,15.3911,15.2175,15.3657,1551700.0],["2015-05-28",15.3741,15.4884,15.2556,15.3445,871500.0],["2015-05-29",15.3657,15.4376,15.2218,15.2472,1712300.0],["2015-06-01",15.2556,15.4799,15.2514,15.4038,1114400.0],["2015-06-02",15.3445,15.3784,15.2133,15.2853,795600.0],["2015-06-03",15.2345,15.2768,14.9636,14.989,1416000.0],["2015-06-04",14.9806,15.0821,14.8452,15.006,1110200.0],["2015-06-05",14.7055,14.7605,14.5489,14.5532,1985500.0],["2015-06-08",14.4685,14.824,14.4643,14.6886,1330000.0],["2015-06-09",14.6886,14.9763,14.5447,14.8917,3488800.0],["2015-06-10",14.9086,15.6026,14.9086,15.336,5956700.0],["2015-06-11",15.4461,15.4799,15.2218,15.2683,2788800.0],["2015-06-12",15.2175,15.3868,15.1795,15.3572,1990600.0],["2015-06-15",15.2937,15.3826,15.0864,15.1118,1449800.0],["2015-06-16",15.1371,15.2514,15.0483,15.2176,1247600.0],["2015-06-17",15.2049,15.298,15.0102,15.2472,1519000.0],["2015-06-18",15.2429,15.5222,15.2429,15.4376,1394200.0],["2015-06-19",15.3826,15.4672,15.2387,15.3699,2750700.0],["2015-06-22",15.4757,15.4757,15.1245,15.1541,1615000.0],["2015-06-23",15.1541,15.171,14.9594,14.9636,1254200.0],["2015-06-24",14.9975,15.0864,14.8367,14.8494,1389900.0],["2015-06-25",14.9044,14.9044,14.6801,14.7097,1232000.0],["2015-06-26",14.7097,14.8409,14.6293,14.7774,2190300.0],["2015-06-29",14.7944,14.9129,14.6886,14.6928,1326000.0],["2015-06-30",14.7563,14.8325,14.4981,14.5278,1916200.0],["2015-07-01",14.3246,14.7055,14.1977,14.7055,2431900.0],["2015-07-02",14.769,14.9467,14.697,14.7224,1575300.0],["2015-07-06",14.6674,14.9298,14.6674,14.9171,2271800.0],["2015-07-07",14.9594,15.2218,14.9213,15.1625,2051100.0],["2015-07-08",15.0864,15.2599,15.0694,15.2006,1778700.0],["2015-07-09",15.2556,15.2895,14.8494,14.9383,1505500.0],["2015-07-10",15.0356,15.0821,14.8832,14.9383,1840900.0],["2015-07-13",15.0229,15.1879,14.9425,14.9636,1399600.0],["2015-07-14",14.989,15.0821,14.9213,14.9467,874400.0],["2015-07-15",14.9213,14.9975,14.8282,14.9425,1139500.0],["2015-07-16",15.0694,15.1287,14.9763,15.1118,1287300.0],["2015-07-17",15.061,15.1583,15.0314,15.1075,1616600.0],["2015-07-20",15.1245,15.2599,15.0229,15.2429,1467800.0],["2015-07-21",15.2429,15.3445,15.226,15.2895,1655600.0],["2015-07-22",15.2853,15.4291,15.2853,15.3614,1194700.0],["2015-07-23",15.3657,15.3657,15.1583,15.2472,1559000.0],["2015-07-24",15.226,15.4249,15.2133,15.3191,923700.0],["2015-07-27",15.2853,15.5265,15.2853,15.4164,1248000.0],["2015-07-28",15.4249,15.5053,15.3657,15.4207,1786600.0],["2015-07-29",15.425,15.5324,15.2832,15.5152,1186100.0],["2015-07-30",15.4808,15.5968,15.339,15.4121,954500.0],["2015-07-31",15.5238,15.7386,15.5109,15.5797,1085100.0],["2015-08-03",15.5968,15.7429,15.5539,15.7429,1328300.0],["2015-08-04",15.7429,16.0007,15.6828,15.7601,1713600.0],["2015-08-05",15.7945,15.7945,15.4508,15.5625,1550100.0],["2015-08-06",15.5496,15.5625,15.1844,15.5152,1612500.0],["2015-08-07",15.4937,15.5582,15.3562,15.4078,1880300.0],["2015-08-10",15.4422,15.4722,15.15,15.1844,1235600.0],["2015-08-11",15.1715,15.3691,15.1629,15.2488,1541300.0],["2015-08-12",15.2144,15.3863,15.107,15.3691,1437700.0],["2015-08-13",15.3906,15.6871,15.1242,15.4636,1723500.0],["2015-08-14",15.4164,15.6871,15.339,15.6699,1603000.0],["2015-08-17",15.7,15.8332,15.5711,15.8289,2042900.0],["2015-08-18",15.7859,15.9105,15.657,15.9062,1079200.0],["2015-08-19",15.8074,15.8374,15.6484,15.7644,1770400.0],["2015-08-20",15.7128,15.932,15.6054,15.7816,1505300.0],["2015-08-21",15.7128,15.846,15.5238,15.5238,1714400.0],["2015-08-24",14.991,15.2488,14.7762,14.7805,2311800.0],["2015-08-25",15.0769,15.0769,14.295,14.3078,2127000.0],["2015-08-26",14.5055,14.5613,14.2219,14.4582,2014200.0],["2015-08-27",14.6086,14.7805,14.4153,14.7418,1483600.0],["2015-08-28",14.7504,14.8449,14.5871,14.759,1376200.0],["2015-08-31",14.7375,14.7633,14.5141,14.5141,2180000.0],["2015-09-01",14.3164,14.4239,14.093,14.2004,2013200.0],["2015-09-02",14.3336,14.3551,14.0329,14.2133,1542100.0],["2015-09-03",14.2434,14.325,14.1102,14.2348,1260300.0],["2015-09-04",14.1274,14.1575,13.7536,13.8997,1529200.0],["2015-09-08",14.0586,14.0887,13.818,13.9555,1923900.0],["2015-09-09",14.02,14.0973,13.8739,13.8997,1634400.0],["2015-09-10",13.8438,14.0543,13.8223,13.934,1732500.0],["2015-09-11",13.904,14.1532,13.861,14.1446,926400.0],["2015-09-14",14.1704,14.295,14.136,14.1961,1002100.0],["2015-09-15",14.1704,14.2993,14.0415,14.2735,832900.0],["2015-09-16",14.2821,14.4754,14.2391,14.3852,761200.0],["2015-09-17",14.3723,14.8965,14.2949,14.6774,1638400.0],["2015-09-18",14.5141,15.1113,14.5141,14.9309,2677600.0],["2015-09-21",14.9266,15.2402,14.8879,15.2273,1269400.0],["2015-09-22",15.1371,15.2359,15.0426,15.1199,1103000.0],["2015-09-23",15.1844,15.3949,15.15,15.309,855900.0],["2015-09-24",15.309,15.4207,15.2187,15.2789,1319200.0],["2015-09-25",15.3347,15.3863,15.1457,15.2703,775000.0],["2015-09-28",15.2445,15.3004,14.832,14.9609,1013600.0],["2015-09-29",14.9867,15.3433,14.8836,15.2961,1736800.0],["2015-09-30",15.3562,15.4121,15.0211,15.1027,1118200.0],["2015-10-01",15.1113,15.2918,15.0039,15.1457,1532700.0],["2015-10-02",15.0941,15.15,14.9738,15.15,1197700.0],["2015-10-05",15.1887,15.4035,15.1156,15.382,1319700.0],["2015-10-06",15.382,15.4465,15.2402,15.3691,585200.0],["2015-10-07",15.3519,15.5023,15.2574,15.5023,1249500.0],["2015-10-08",15.5152,15.6011,15.3347,15.4593,1266500.0],["2015-10-09",15.4508,15.5324,15.2746,15.3433,1072200.0],["2015-10-12",15.3906,15.5968,15.3906,15.4808,1092200.0],["2015-10-13",15.4465,15.5238,15.339,15.4121,577000.0],["2015-10-14",15.4465,15.4765,15.2101,15.2402,543300.0],["2015-10-15",15.2832,15.3992,15.1242,15.3949,710400.0],["2015-10-16",15.425,15.6613,15.3949,15.5882,1636600.0],["2015-10-19",15.5797,15.7257,15.5023,15.7086,1283000.0],["2015-10-20",15.6484,15.7945,15.5968,15.7816,1136100.0],["2015-10-21",15.8246,15.9019,15.7086,15.8675,1321100.0],["2015-10-22",15.8976,15.9664,15.7343,15.9105,1728700.0],["2015-10-23",15.8632,15.9191,15.5582,15.7086,1749900.0],["2015-10-26",15.7214,15.7472,15.4679,15.5453,1395400.0],["2015-10-27",15.5238,15.614,15.4164,15.5496,1040900.0],["2015-10-28",15.5238,15.6097,15.0555,15.339,1495200.0],["2015-10-29",15.2867,15.3914,15.1688,15.2779,1175000.0],["2015-10-30",15.3129,15.3652,15.0335,15.0684,1334800.0],["2015-11-02",15.0466,15.3129,14.9811,15.291,1422700.0],["2015-11-03",15.0597,15.0902,14.7585,14.9898,1955600.0],["2015-11-04",15.0771,15.1994,15.0509,15.0946,1038300.0],["2015-11-05",15.0771,15.1382,14.9287,15.1208,1259600.0],["2015-11-06",14.9767,15.0117,14.0906,14.1954,2591100.0],["2015-11-09",14.1692,14.191,13.7763,14.0033,1935700.0],["2015-11-10",14.0295,14.2216,13.9597,14.1212,1481800.0],["2015-11-11",14.1823,14.2172,14.0688,14.1343,797300.0],["2015-11-12",14.1037,14.1735,14.0208,14.1081,1015300.0],["2015-11-13",14.2303,14.3132,14.0557,14.1255,1874900.0],["2015-11-16",14.1299,14.2783,14.047,14.2696,1444800.0],["2015-11-17",14.1866,14.3525,14.1648,14.1997,3936000.0],["2015-11-18",14.2565,14.418,14.2085,14.4136,960400.0],["2015-11-19",14.4486,14.5926,14.3962,14.5053,842300.0],["2015-11-20",14.562,14.7323,14.5359,14.7323,1087400.0],["2015-11-23",14.7454,14.9156,14.7367,14.8458,932000.0],["2015-11-24",14.7978,14.9244,14.6886,14.8632,804300.0],["2015-11-25",14.8589,14.9462,14.7978,14.8807,666100.0],["2015-11-27",14.8807,15.1339,14.8632,15.099,481900.0],["2015-11-30",15.1033,15.2081,14.8632,15.0335,3104500.0],["2015-12-01",15.0859,15.2343,15.0509,15.0815,1276300.0],["2015-12-02",15.0291,15.064,14.6755,14.6974,1293100.0],["2015-12-03",14.6363,14.8676,14.418,14.5009,1085200.0],["2015-12-04",14.5533,14.8545,14.514,14.6843,1245900.0],["2015-12-07",14.6712,14.8807,14.6406,14.824,844700.0],["2015-12-08",14.8152,14.9287,14.6188,14.6537,1382300.0],["2015-12-09",14.5751,14.789,14.4529,14.5926,1131800.0],["2015-12-10",14.6144,14.7148,14.5228,14.5751,807100.0],["2015-12-11",14.4922,14.6799,14.4224,14.5402,1129300.0],["2015-12-14",14.4922,14.6013,14.4093,14.5882,1053600.0],["2015-12-15",14.6232,14.8501,14.5795,14.7192,1103900.0],["2015-12-16",14.7585,15.1863,14.7454,15.1382,1176100.0],["2015-12-17",15.147,15.1688,15.0248,15.0248,778100.0],["2015-12-18",15.016,15.064,14.8021,14.8021,2950800.0],["2015-12-21",14.9025,14.968,14.7585,14.8545,770900.0],["2015-12-22",14.8851,15.0378,14.8851,14.9418,831000.0],["2015-12-23",14.9418,15.0597,14.9069,15.0466,899400.0],["2015-12-24",15.0378,15.1732,14.968,15.0902,406100.0],["2015-12-28",15.0815,15.3129,15.0248,15.3129,862000.0],["2015-12-29",15.3303,15.4438,15.3259,15.4351,836600.0],["2015-12-30",15.4176,15.4482,15.3303,15.3871,648400.0],["2015-12-31",15.4263,15.4525,15.2692,15.2692,991000.0],["2016-01-04",15.2299,15.4089,15.1208,15.4089,1231600.0],["2016-01-05",15.4089,15.7013,15.3478,15.6184,1685800.0],["2016-01-06",15.5049,15.6577,15.4482,15.5835,1025000.0],["2016-01-07",15.374,15.518,15.064,15.0684,1935600.0],["2016-01-08",15.1033,15.1601,14.9855,15.0117,1075200.0],["2016-01-11",15.0509,15.3827,15.0248,15.2736,1155700.0],["2016-01-12",15.2081,15.2081,14.8763,14.9811,1530300.0],["2016-01-13",15.0466,15.1382,14.6581,14.6755,1212300.0],["2016-01-14",14.6755,14.8152,14.3874,14.4835,1708500.0],["2016-01-15",14.1168,14.5228,14.1168,14.514,1329700.0],["2016-01-19",14.6232,14.8851,14.5359,14.7454,1094200.0],["2016-01-20",14.6581,14.8152,13.9335,14.3482,1607400.0],["2016-01-21",14.4267,14.8152,14.2914,14.514,1039800.0],["2016-01-22",14.6494,15.0466,14.6275,14.9986,1015900.0],["2016-01-25",14.9767,15.1732,14.7323,14.8196,1007000.0],["2016-01-26",14.8807,15.0597,14.7192,14.8589,2129000.0],["2016-01-27",14.8021,14.8065,14.095,14.1779,2472200.0],["2016-01-28",14.2521,14.3001,13.7589,13.772,3938700.0],["2016-01-29",13.9631,14.1898,13.5897,14.0965,3418500.0],["2016-02-01",14.0031,14.1898,13.9631,14.0609,1713600.0],["2016-02-02",14.0565,14.1187,13.8964,14.0209,3007900.0],["2016-02-03",14.1009,14.2298,13.8698,14.1987,2227000.0],["2016-02-04",14.1187,14.2254,14.0076,14.1721,1339800.0],["2016-02-05",14.1187,14.1987,14.0165,14.0698,1168200.0],["2016-02-08",14.0387,14.0698,13.2296,13.3541,2045500.0],["2016-02-09",13.0651,13.0829,11.9849,12.2338,4976900.0],["2016-02-10",12.3227,12.4205,12.1983,12.2072,1869100.0],["2016-02-11",12.5228,12.8918,12.0605,12.7673,4043200.0],["2016-02-12",12.8918,13.0296,12.505,12.5272,1618400.0],["2016-02-16",12.6917,12.9584,12.4739,12.8518,2401100.0],["2016-02-17",12.9273,13.3763,12.9273,13.1852,2085500.0],["2016-02-18",13.2474,13.5986,13.1407,13.4786,1384200.0],["2016-02-19",13.3897,13.7053,13.3007,13.5808,1449400.0],["2016-02-22",13.6297,13.772,13.5941,13.7053,1029500.0],["2016-02-23",13.6831,13.9187,13.6697,13.7853,968200.0],["2016-02-24",13.7319,13.7853,13.603,13.7542,713300.0],["2016-02-25",13.9987,14.1943,13.9542,14.1854,895100.0],["2016-02-26",14.1854,14.3321,14.1409,14.2165,847500.0],["2016-02-29",14.2387,14.4121,14.1454,14.2521,1025800.0],["2016-03-01",14.3143,14.5899,14.2298,14.581,898900.0],["2016-03-02",14.5232,14.6522,14.4521,14.6344,667700.0],["2016-03-03",14.6477,14.7455,14.541,14.7455,644300.0],["2016-03-04",14.7011,14.87,14.6122,14.7989,818200.0],["2016-03-07",14.6922,14.9411,14.6433,14.9011,749100.0],["2016-03-08",14.9144,14.9411,14.7544,14.7855,838900.0],["2016-03-09",14.7855,15.0389,14.7855,14.8744,642600.0],["2016-03-10",14.8833,14.9811,14.501,14.6522,873500.0],["2016-03-11",14.8166,14.9589,14.7633,14.9322,794900.0],["2016-03-14",14.8922,15.0256,14.8522,14.9189,952300.0],["2016-03-15",14.9233,15.0033,14.8389,14.9144,809400.0],["2016-03-16",14.8611,15.0167,14.6877,14.9589,1420300.0],["2016-03-17",14.9989,15.5012,14.9056,15.4612,1325700.0],["2016-03-18",15.4346,15.6079,15.3901,15.4123,1663900.0],["2016-03-21",15.3901,15.4123,15.1945,15.2389,747400.0],["2016-03-22",15.1901,15.3368,15.1323,15.3279,677700.0],["2016-03-23",15.3279,15.4257,15.2478,15.2478,805700.0],["2016-03-24",15.2123,15.2345,15.0211,15.1989,869700.0],["2016-03-28",15.2034,15.2656,15.0611,15.2523,935100.0],["2016-03-29",15.2567,15.688,15.2523,15.6524,1548500.0],["2016-03-30",15.6746,15.7102,15.399,15.4301,938900.0],["2016-03-31",15.4301,15.8435,15.3945,15.6924,1061400.0],["2016-04-01",15.6124,15.6613,15.4434,15.6568,856200.0],["2016-04-04",15.6702,15.6791,15.4923,15.5412,720700.0],["2016-04-05",15.4923,15.6035,15.3723,15.439,729800.0],["2016-04-06",15.4168,15.5012,15.239,15.3945,1045200.0],["2016-04-07",15.3812,15.519,15.2967,15.3679,899100.0],["2016-04-08",15.4479,15.5501,15.3279,15.3412,1194900.0],["2016-04-11",15.4346,15.6035,15.4034,15.4701,860000.0],["2016-04-12",15.5101,15.6257,15.4923,15.5101,833500.0],["2016-04-13",15.559,15.6479,15.5101,15.5768,989800.0],["2016-04-14",15.5679,15.6302,15.5146,15.5546,669400.0],["2016-04-15",15.559,15.9147,15.5546,15.7813,1405300.0],["2016-04-18",15.7813,15.8702,15.7324,15.8213,819800.0],["2016-04-19",15.8702,15.9547,15.7857,15.9013,644600.0],["2016-04-20",15.888,15.9769,15.4923,15.559,1407600.0],["2016-04-21",15.5768,15.5901,14.9144,14.95,1707200.0],["2016-04-22",15.0478,15.4034,15.0434,15.2923,1762100.0],["2016-04-25",15.3012,15.3456,15.2567,15.3456,1065500.0],["2016-04-26",15.4212,15.6035,15.4168,15.6035,1456000.0],["2016-04-27",15.6879,15.6879,15.1945,15.3279,1281700.0],["2016-04-28",15.2781,15.4319,15.251,15.364,867700.0],["2016-04-29",15.2872,15.3731,15.1199,15.2691,1115000.0],["2016-05-02",15.2826,15.5042,15.2736,15.3957,1032800.0],["2016-05-03",15.3731,15.5268,15.2826,15.4997,1120600.0],["2016-05-04",15.4093,15.8931,15.4093,15.8433,2010600.0],["2016-05-05",15.7212,15.78,15.2781,15.3143,2389300.0],["2016-05-06",15.2329,15.2781,14.9119,15.251,2337600.0],["2016-05-09",15.3279,15.6941,15.2736,15.6308,1605500.0],["2016-05-10",15.5268,15.6353,14.8983,14.9752,3335200.0],["2016-05-11",14.9933,15.0204,14.6542,14.722,2004800.0],["2016-05-12",14.7265,14.9526,14.6632,14.8441,1666800.0],["2016-05-13",14.7898,14.7988,14.5004,14.7762,1336900.0],["2016-05-16",14.7853,14.8757,14.5909,14.8124,1686700.0],["2016-05-17",14.722,14.7355,14.3919,14.4643,1989100.0],["2016-05-18",14.4552,14.4597,13.9352,14.1071,2516100.0],["2016-05-19",13.9759,14.0347,13.8267,13.9578,1634800.0],["2016-05-20",14.0212,14.089,13.9443,14.0618,1322300.0],["2016-05-23",14.1071,14.1432,13.9895,14.0121,1659200.0],["2016-05-24",14.1342,14.2517,14.0664,14.1613,2055800.0],["2016-05-25",14.1749,14.2246,13.9488,14.1251,1294800.0],["2016-05-26",14.1478,14.2744,14.1071,14.2517,833000.0],["2016-05-27",14.193,14.4371,14.193,14.4145,1272500.0],["2016-05-31",14.4417,14.4823,14.2382,14.4326,1109000.0],["2016-06-01",14.3874,14.4688,14.306,14.4416,1452800.0],["2016-06-02",14.3693,14.6813,14.3693,14.5637,1423300.0],["2016-06-03",14.6406,14.8305,14.5818,14.7446,1886900.0],["2016-06-06",14.8034,14.8305,14.5818,14.6858,957800.0],["2016-06-07",14.7446,14.9028,14.722,14.8622,1177600.0],["2016-06-08",14.8305,14.9797,14.7717,14.9616,995000.0],["2016-06-09",14.93,15.0566,14.8757,14.9797,1072900.0],["2016-06-10",14.9209,14.9707,14.8486,14.9164,1125100.0],["2016-06-13",14.9209,15.0701,14.9209,14.93,905900.0],["2016-06-14",14.9571,14.9842,14.8395,14.8531,851200.0],["2016-06-15",14.8802,15.0294,14.8712,14.8848,1077800.0],["2016-06-16",14.8848,14.9254,14.7627,14.8712,831000.0],["2016-06-17",14.8305,14.9255,14.7536,14.8757,1741500.0],["2016-06-20",14.8893,14.9661,14.6722,14.6903,1264200.0],["2016-06-21",14.7084,14.7717,14.6044,14.6316,1038700.0],["2016-06-22",14.6089,14.627,14.4733,14.4733,1330200.0],["2016-06-23",14.5592,14.6768,14.5411,14.6768,1329900.0],["2016-06-24",14.4643,14.8667,14.3512,14.7446,1830800.0],["2016-06-27",14.7355,14.9164,14.5954,14.8712,1551100.0],["2016-06-28",14.9661,15.3414,14.8757,15.2691,2029200.0],["2016-06-29",15.355,15.4454,15.0068,15.1741,1881800.0],["2016-06-30",15.1877,15.3595,15.0068,15.3505,1745100.0],["2016-07-01",15.3143,15.7077,15.3143,15.3731,1989700.0],["2016-07-05",15.3731,15.5992,15.2691,15.5992,1541700.0],["2016-07-06",15.5585,15.6398,15.3912,15.4997,1208200.0],["2016-07-07",15.4454,15.4499,15.1651,15.2374,1326000.0],["2016-07-08",15.3414,15.4183,15.2374,15.3776,1363200.0],["2016-07-11",15.4092,15.5901,15.2646,15.4499,2322100.0],["2016-07-12",15.4454,15.4997,14.5682,14.7943,9260300.0],["2016-07-13",14.9209,15.0792,14.7265,15.0114,2783700.0],["2016-07-14",15.0973,15.1063,14.8169,14.8667,2397500.0],["2016-07-15",14.9571,15.2736,14.9074,15.2329,2224200.0],["2016-07-18",15.2917,15.4183,15.2148,15.4002,1805100.0],["2016-07-19",15.4816,15.6805,15.3731,15.6805,3086300.0],["2016-07-20",15.7438,15.8071,15.6579,15.8071,2150900.0],["2016-07-21",15.8252,15.9383,15.7574,15.9383,1763200.0],["2016-07-22",15.9383,16.2231,15.9292,16.1643,2028400.0],["2016-07-25",16.1779,16.2322,15.9744,16.0016,1575400.0],["2016-07-26",15.9925,16.0287,15.6037,15.6353,2180600.0],["2016-07-27",15.6579,15.667,15.3957,15.5268,2106800.0],["2016-07-28",15.5314,15.872,15.444,15.7753,2419500.0],["2016-07-29",15.7615,16.0146,15.7385,15.8766,1576700.0],["2016-08-01",15.8766,16.0606,15.7431,16.0606,2132500.0],["2016-08-02",15.9778,16.1066,15.7155,15.8213,2267300.0],["2016-08-03",15.895,16.3367,15.7615,16.2999,3455600.0],["2016-08-04",16.3275,16.5668,16.3091,16.5484,2706700.0],["2016-08-05",16.5162,16.5668,16.3137,16.3598,2662700.0],["2016-08-08",16.4196,16.6267,16.3644,16.5714,2094000.0],["2016-08-09",16.6129,16.9258,16.4702,16.8706,2510600.0],["2016-08-10",16.912,17.1421,16.8568,17.0915,2837500.0],["2016-08-11",17.1237,17.2065,16.9442,16.9994,2040900.0],["2016-08-12",17.073,17.2341,17.027,17.1421,1514000.0],["2016-08-15",17.2341,17.2479,17.0777,17.0961,1673100.0],["2016-08-16",17.0132,17.0362,16.8614,16.9304,1503600.0],["2016-08-17",16.9948,17.0592,16.8337,16.9718,1755900.0],["2016-08-18",16.7739,16.9166,16.7049,16.866,2145200.0],["2016-08-19",16.7785,16.8522,16.6037,16.6037,1374400.0],["2016-08-22",16.6497,16.7371,16.6083,16.6589,1259200.0],["2016-08-23",16.7417,16.8107,16.6727,16.7509,1038900.0],["2016-08-24",16.7693,16.8199,16.6359,16.7693,1604300.0],["2016-08-25",16.7371,16.9258,16.6681,16.7463,1584800.0],["2016-08-26",16.7969,16.9488,16.438,16.6221,1987700.0],["2016-08-29",16.6773,16.8292,16.6727,16.7647,1023700.0],["2016-08-30",16.7647,16.7877,16.5806,16.7555,1032900.0],["2016-08-31",16.7509,16.7739,16.5576,16.6589,1911600.0],["2016-09-01",16.6497,16.6635,16.3782,16.6267,1229300.0],["2016-09-02",16.6957,16.9672,16.6497,16.8568,1753800.0],["2016-09-06",16.912,17.3031,16.866,17.2893,1588400.0],["2016-09-07",17.2617,17.5286,17.1743,17.4964,1399600.0],["2016-09-08",17.3722,17.409,17.1651,17.1973,1153200.0],["2016-09-09",17.027,17.0454,16.3413,16.3552,2667200.0],["2016-09-12",16.3045,16.6635,16.2493,16.5346,1859600.0],["2016-09-13",16.4656,16.4656,16.0974,16.1067,1827800.0],["2016-09-14",16.1527,16.3229,16.0744,16.0882,1334800.0],["2016-09-15",16.0468,16.1066,15.8858,15.987,2172500.0],["2016-09-16",16.0008,16.1159,15.8766,16.0744,6344300.0],["2016-09-19",16.0744,16.1941,16.0744,16.0836,1318900.0],["2016-09-20",16.2217,16.2401,16.0238,16.033,1649400.0],["2016-09-21",16.0882,16.4196,16.0146,16.4012,2343300.0],["2016-09-22",16.5484,16.7831,16.4978,16.5806,1920500.0],["2016-09-23",16.5438,16.7693,16.4196,16.6267,1940700.0],["2016-09-26",16.6083,16.843,16.5162,16.7877,1283300.0],["2016-09-27",16.8061,16.8798,16.6175,16.6865,1736000.0],["2016-09-28",16.6865,16.8798,16.6221,16.8752,1217300.0],["2016-09-29",16.7509,16.8245,16.5254,16.5254,1646700.0],["2016-09-30",16.6267,16.6635,16.3091,16.3137,1881300.0],["2016-10-03",16.2723,16.2907,15.9916,16.1251,1737600.0],["2016-10-04",16.1066,16.1066,15.7063,15.7845,1748700.0],["2016-10-05",15.8397,15.9272,15.398,15.4624,2654200.0],["2016-10-06",15.4164,15.4992,15.2093,15.3381,1592000.0],["2016-10-07",15.444,15.605,15.2231,15.2691,1448500.0],["2016-10-10",15.2691,15.4992,15.2461,15.3243,1749900.0],["2016-10-11",15.3013,15.3013,15.1541,15.2047,1311200.0],["2016-10-12",15.2231,15.2967,15.1403,15.1633,1281400.0],["2016-10-13",15.1679,15.513,15.1495,15.3703,2786500.0],["2016-10-14",15.3796,15.6189,15.2829,15.2875,1740800.0],["2016-10-17",15.3611,15.4854,15.2599,15.2783,1377200.0],["2016-10-18",15.3796,15.5314,15.3289,15.4762,1623600.0],["2016-10-19",15.4854,15.5866,15.3795,15.4118,1713800.0],["2016-10-20",15.4348,15.49,15.2507,15.2553,2350700.0],["2016-10-21",15.2369,15.2507,15.1126,15.1264,1943100.0],["2016-10-24",15.2967,15.3703,15.1817,15.2231,1759900.0],["2016-10-25",15.2415,15.3013,15.1264,15.1356,2100100.0],["2016-10-26",15.1172,15.1356,14.7491,14.8365,3031700.0],["2016-10-27",14.8834,14.8834,14.5316,14.5504,2352900.0],["2016-10-28",14.5785,14.7052,14.5222,14.6677,3678000.0],["2016-10-31",14.7333,14.9632,14.6395,14.9303,2404800.0],["2016-11-01",14.8037,14.9256,14.3909,14.4237,4480800.0],["2016-11-02",14.4238,14.4566,13.8609,13.8656,5067800.0],["2016-11-03",13.8656,13.9547,13.6123,13.6967,3167200.0],["2016-11-04",13.7483,13.8702,13.6357,13.7108,3209100.0],["2016-11-07",13.9265,14.3159,13.7905,14.2877,3469100.0],["2016-11-08",14.2596,14.2783,13.7717,13.8468,3903400.0],["2016-11-09",13.6732,13.9547,13.4387,13.6732,5873800.0],["2016-11-10",13.7108,13.7764,13.1854,13.3168,6157400.0],["2016-11-11",13.3261,13.5888,13.2792,13.3074,4749600.0],["2016-11-14",13.3308,13.8374,13.2276,13.7389,3768800.0],["2016-11-15",13.7811,13.9734,13.4903,13.5513,2652800.0],["2016-11-16",13.5607,13.6732,13.5185,13.5747,2290600.0],["2016-11-17",13.6029,13.6967,13.3637,13.3684,1921900.0],["2016-11-18",13.4481,13.4762,13.2558,13.3168,2742500.0],["2016-11-21",13.3824,13.556,13.2605,13.2792,2951200.0],["2016-11-22",13.3684,13.5278,13.2933,13.495,2629200.0],["2016-11-23",13.4153,13.5607,13.373,13.5513,1994400.0],["2016-11-25",13.5513,13.7014,13.5466,13.5654,751400.0],["2016-11-28",13.6029,13.7483,13.5841,13.6545,1847400.0],["2016-11-29",13.7108,14.011,13.7108,13.889,2707300.0],["2016-11-30",13.8046,13.8609,13.556,13.8187,3260100.0],["2016-12-01",13.7295,13.7436,13.4059,13.495,2587100.0],["2016-12-02",13.6029,13.9969,13.5982,13.7202,2123200.0],["2016-12-05",13.7061,14.0673,13.6545,14.0438,1880200.0],["2016-12-06",14.0344,14.2174,13.9781,14.2174,1763800.0],["2016-12-07",14.2455,14.5082,14.2361,14.405,2003300.0],["2016-12-08",14.3346,14.5598,14.269,14.5223,2171000.0],["2016-12-09",14.5223,14.7146,14.3487,14.3675,1818400.0],["2016-12-12",14.3862,14.5598,14.3581,14.541,1723700.0],["2016-12-13",14.5457,14.5832,14.3581,14.541,1829900.0],["2016-12-14",14.5363,14.6301,13.9359,13.9453,2929400.0],["2016-12-15",13.95,14.1376,13.8093,13.8843,2314000.0],["2016-12-16",13.9453,14.2549,13.9406,14.2033,4827800.0],["2016-12-19",14.3862,14.7755,14.344,14.7239,2134300.0],["2016-12-20",14.677,14.7755,14.5551,14.6536,1885400.0],["2016-12-21",14.6208,14.8271,14.1611,14.1798,3542300.0],["2016-12-22",14.1282,14.3299,14.0766,14.1845,1507700.0],["2016-12-23",14.2361,14.2549,14.1611,14.222,971400.0],["2016-12-27",14.2596,14.3675,14.1939,14.3018,878700.0],["2016-12-28",14.3065,14.3534,14.1939,14.3206,1408600.0],["2016-12-29",14.3065,14.5973,14.2127,14.5082,1808800.0],["2016-12-30",14.5129,14.6817,14.4284,14.663,1479100.0],["2017-01-03",14.799,14.9913,14.6161,14.9866,2053600.0],["2017-01-04",15.0429,15.3853,15.0429,15.132,3373200.0],["2017-01-05",15.118,15.3384,14.9444,15.2821,2007100.0],["2017-01-06",15.254,15.4322,15.1039,15.3244,2481200.0],["2017-01-09",15.3572,15.4135,15.132,15.1977,1495800.0],["2017-01-10",15.2212,15.2399,14.9444,15.0101,1256500.0],["2017-01-11",15.0101,15.0804,14.9256,14.9538,1234500.0],["2017-01-12",15.0101,15.2634,14.8975,15.2587,1575500.0],["2017-01-13",15.2493,15.3478,15.0992,15.2259,902300.0],["2017-01-17",15.2868,15.4745,15.254,15.4745,1654000.0],["2017-01-18",15.4745,15.4979,15.3666,15.4182,1860500.0],["2017-01-19",15.3619,15.4322,14.9819,15.0711,2342300.0],["2017-01-20",15.0804,15.2165,15.0804,15.1789,1261900.0],["2017-01-23",15.2305,15.376,15.1273,15.3666,1140400.0],["2017-01-24",15.3666,15.4745,15.2821,15.451,1350600.0],["2017-01-25",15.451,15.5448,15.3103,15.3806,1385800.0],["2017-01-26",15.3806,15.4463,15.2212,15.2774,1846500.0],["2017-01-27",15.3014,15.3635,15.177,15.2296,1865800.0],["2017-01-30",15.2057,15.287,15.0957,15.1627,1760300.0],["2017-01-31",15.1818,15.3826,15.1053,15.3348,1996800.0],["2017-02-01",15.287,15.3874,15.0623,15.1005,1488000.0],["2017-02-02",15.1244,15.3492,15.1244,15.3348,1288200.0],["2017-02-03",15.4257,15.5117,15.354,15.4305,1564400.0],["2017-02-06",15.4352,15.5452,15.3826,15.4448,1319000.0],["2017-02-07",15.4591,15.5357,15.4161,15.4878,812800.0],["2017-02-08",15.4831,15.5835,15.4257,15.5739,1240800.0],["2017-02-09",15.6456,15.8369,14.6797,14.7084,7271300.0],["2017-02-10",14.7515,14.9666,14.6797,14.9666,2598400.0],["2017-02-13",15.1436,15.2344,14.9905,15.2105,2107900.0],["2017-02-14",15.2105,15.2153,14.9093,14.9571,1692100.0],["2017-02-15",14.8901,14.9619,14.608,14.914,3417700.0],["2017-02-16",14.9427,15.2201,14.9379,15.1627,1645700.0],["2017-02-17",15.1579,15.244,15.0049,15.1627,1298900.0],["2017-02-21",15.1579,15.2822,14.8997,15.2727,1792900.0],["2017-02-22",15.3014,15.4831,15.2392,15.33,1656500.0],["2017-02-23",15.4161,15.4926,15.2535,15.4687,2050300.0],["2017-02-24",15.4448,15.5643,15.3635,15.5643,1686800.0],["2017-02-27",15.593,15.77,15.507,15.703,1719800.0],["2017-02-28",15.7126,15.7604,15.6074,15.6074,1635200.0],["2017-03-01",15.6839,15.7413,15.4831,15.6265,1734900.0],["2017-03-02",15.6265,15.6743,15.4544,15.6504,1502700.0],["2017-03-03",15.6456,15.6648,15.4496,15.6552,1417200.0],["2017-03-06",15.593,15.6217,15.3348,15.397,1471400.0],["2017-03-07",15.3635,15.4783,15.2248,15.44,1253100.0],["2017-03-08",15.3492,15.3874,15.0431,15.1196,1742600.0],["2017-03-09",15.1101,15.1627,14.761,14.8901,1574500.0],["2017-03-10",14.9905,15.1292,14.7993,14.9093,1041800.0],["2017-03-13",14.9427,15.0479,14.828,14.8519,1270900.0],["2017-03-14",14.8328,14.8662,14.7132,14.7562,2518000.0],["2017-03-15",14.8088,15.134,14.7897,15.0336,1963100.0],["2017-03-16",15.0431,15.1244,14.9905,15.0862,913300.0],["2017-03-17",15.0718,15.2774,15.0384,15.1196,2498200.0],["2017-03-20",15.1579,15.2535,15.0001,15.0001,1432400.0],["2017-03-21",15.0623,15.1053,14.9045,14.938,1454700.0],["2017-03-22",14.9571,15.2201,14.9188,15.1627,1310100.0],["2017-03-23",15.1388,15.44,15.1292,15.3348,1713100.0],["2017-03-24",15.3874,15.5165,15.3731,15.4831,1145600.0],["2017-03-27",15.4878,15.6982,15.4496,15.5165,1756000.0],["2017-03-28",15.5309,15.746,15.4831,15.6791,1589400.0],["2017-03-29",15.6743,15.7891,15.6409,15.77,1490800.0],["2017-03-30",15.7795,15.8465,15.5739,15.7747,1401700.0],["2017-03-31",15.7747,15.8608,15.7221,15.7747,1413100.0],["2017-04-03",15.7795,15.8704,15.6743,15.8608,2308600.0],["2017-04-04",15.8273,16.0186,15.7939,15.9325,1731300.0],["2017-04-05",15.9564,16.1764,15.8991,16.076,2133900.0],["2017-04-06",16.0616,16.0712,15.8465,16.0043,2382300.0],["2017-04-07",15.9947,16.2577,15.9851,16.1381,1349900.0],["2017-04-10",16.1764,16.2433,16.0999,16.2003,1255800.0],["2017-04-11",16.2003,16.339,16.119,16.2912,1832500.0],["2017-04-12",16.3007,16.4011,16.272,16.3103,1473000.0],["2017-04-13",16.3151,16.4011,16.272,16.2864,1221300.0],["2017-04-17",16.3677,16.5876,16.3677,16.4776,1645900.0],["2017-04-18",16.4776,16.6211,16.4394,16.5302,2226100.0],["2017-04-19",16.535,16.7406,16.4872,16.5733,1848700.0],["2017-04-20",16.5876,16.7119,16.5446,16.7119,918500.0],["2017-04-21",16.7119,16.7693,16.6498,16.7263,1263300.0],["2017-04-24",16.755,16.8028,16.229,16.4203,3239900.0],["2017-04-25",16.4298,16.5828,16.3964,16.449,2096500.0],["2017-04-26",16.4585,16.5446,16.3055,16.4442,2059900.0],["2017-04-27",16.4929,16.6439,16.3711,16.5319,1933200.0],["2017-04-28",16.4977,16.4977,16.0204,16.074,2726200.0],["2017-05-01",16.0886,16.1373,15.884,15.923,2989400.0],["2017-05-02",15.923,16.0009,15.733,15.8451,2925300.0],["2017-05-03",15.8645,15.9084,15.6648,15.8061,2315300.0],["2017-05-04",15.8645,15.884,15.2849,15.431,4079200.0],["2017-05-05",15.4456,15.6843,15.4456,15.6648,2437200.0],["2017-05-08",15.7622,15.7671,15.5869,15.7135,2908600.0],["2017-05-09",15.7135,15.7915,15.509,15.6064,3657900.0],["2017-05-10",15.6356,15.8499,15.5772,15.7525,2188600.0],["2017-05-11",15.7525,16.0399,15.6551,15.9912,2548000.0],["2017-05-12",16.0301,16.2786,16.0107,16.225,2174300.0],["2017-05-15",16.3224,16.3906,16.1227,16.186,2340900.0],["2017-05-16",16.1958,16.2786,15.9961,16.0886,1777000.0],["2017-05-17",16.0107,16.2688,16.0107,16.1568,2023200.0],["2017-05-18",16.1665,16.3224,15.9766,16.2737,1564300.0],["2017-05-19",16.3662,16.3906,16.2152,16.3224,1694100.0],["2017-05-22",16.3224,16.376,16.2396,16.337,1268800.0],["2017-05-23",16.4003,16.5416,16.1811,16.2104,2911800.0],["2017-05-24",16.2591,16.4101,16.1422,16.225,2957300.0],["2017-05-25",16.2493,16.2883,15.5771,15.582,5551300.0],["2017-05-26",15.509,15.5723,15.2703,15.3726,5739400.0],["2017-05-30",15.3726,15.4992,15.3531,15.3823,2086200.0],["2017-05-31",15.4115,15.4456,15.2264,15.2557,2103400.0],["2017-06-01",15.2946,15.319,14.8368,15.2898,4712500.0],["2017-06-02",15.3531,15.431,15.2508,15.3287,3476000.0],["2017-06-05",15.2946,15.3287,15.0511,15.1875,3155500.0],["2017-06-06",15.2362,15.3141,15.168,15.1777,2525600.0],["2017-06-07",15.1972,15.3093,15.168,15.2118,1797700.0],["2017-06-08",15.2167,15.2703,14.9391,15.2508,2612300.0],["2017-06-09",15.2411,15.5187,15.1534,15.4262,2267600.0],["2017-06-12",15.4408,15.923,15.4359,15.9132,4174100.0],["2017-06-13",15.8743,15.9717,15.733,15.8743,1775200.0],["2017-06-14",15.9863,16.0594,15.772,15.8158,2964100.0],["2017-06-15",15.7817,15.9668,15.7038,15.811,1504600.0],["2017-06-16",15.8304,16.0545,15.7769,16.0399,3029000.0],["2017-06-19",16.0399,16.225,15.9327,16.2201,1920600.0],["2017-06-20",16.225,16.3321,16.186,16.2688,1799600.0],["2017-06-21",16.2688,16.3662,16.2104,16.3224,1486400.0],["2017-06-22",16.3273,16.4929,16.2786,16.3906,1753600.0],["2017-06-23",16.4101,16.6731,16.3857,16.6244,3260700.0],["2017-06-26",16.6585,16.9215,16.6293,16.8826,2113000.0],["2017-06-27",16.8582,16.9702,16.6634,16.6828,1880700.0],["2017-06-28",16.6828,16.9313,16.6585,16.8144,2426700.0],["2017-06-29",16.7218,16.7218,16.0399,16.0545,3761500.0],["2017-06-30",16.1373,16.2006,15.9376,16.0837,1842500.0],["2017-07-03",16.1227,16.4539,16.0935,16.415,888500.0],["2017-07-05",16.4149,16.4296,16.0399,16.1032,1842300.0],["2017-07-06",16.0399,16.0594,15.7379,15.7574,2242400.0],["2017-07-07",15.7915,15.9327,15.6064,15.8791,1465700.0],["2017-07-10",15.8986,15.9473,15.6648,15.6843,1257200.0],["2017-07-11",15.733,15.7574,15.6064,15.7184,1655600.0],["2017-07-12",15.8743,16.0448,15.8694,16.0399,1869100.0],["2017-07-13",16.0301,16.074,15.9473,16.0058,1410400.0],["2017-07-14",16.1227,16.2883,16.0837,16.2542,1710300.0],["2017-07-17",16.2688,16.4393,16.2055,16.4052,1664200.0],["2017-07-18",16.3955,16.488,16.3029,16.3175,1549900.0],["2017-07-19",16.3516,16.4198,16.2786,16.3516,1432200.0],["2017-07-20",16.4149,16.4198,16.2737,16.2932,1151800.0],["2017-07-21",16.3029,16.3175,16.147,16.3078,1202100.0],["2017-07-24",16.3078,16.3273,16.186,16.2055,1259500.0],["2017-07-25",16.2396,16.2591,16.0399,16.186,2222400.0],["2017-07-26",16.2201,16.3321,16.1811,16.2932,1731800.0],["2017-07-27",16.0691,16.0837,15.4749,15.6356,6325400.0],["2017-07-28",15.7449,15.7748,15.407,15.4368,3150400.0],["2017-07-31",15.4766,15.73,15.3324,15.7002,2694200.0],["2017-08-01",15.7748,15.7897,15.4269,15.4964,2032600.0],["2017-08-02",15.5114,15.5909,15.3523,15.4467,2164300.0],["2017-08-03",15.4269,15.4368,15.1833,15.3921,2152500.0],["2017-08-04",15.3821,15.4269,15.3126,15.3821,1165900.0],["2017-08-07",15.407,15.5114,15.3623,15.4815,1251500.0],["2017-08-08",15.4815,15.6257,15.4517,15.5163,1733900.0],["2017-08-09",15.4865,15.5511,15.1933,15.2032,3040200.0],["2017-08-10",15.2181,15.3424,14.9796,14.9796,1954400.0],["2017-08-11",14.9796,15.069,14.9,15.0541,1649900.0],["2017-08-14",15.1187,15.3374,15.0591,15.2579,2043900.0],["2017-08-15",15.3374,15.3374,15.0641,15.2479,1488100.0],["2017-08-16",15.2629,15.899,15.2629,15.73,3608200.0],["2017-08-17",15.73,15.909,15.6108,15.7946,2115100.0],["2017-08-18",15.7946,15.8046,15.3672,15.3921,2653000.0],["2017-08-21",15.4169,15.5958,15.3722,15.5263,2517700.0],["2017-08-22",15.5461,15.6058,15.3374,15.3921,1493600.0],["2017-08-23",15.3772,15.4964,15.2579,15.4567,1324600.0],["2017-08-24",15.4766,15.6704,15.4716,15.566,1485500.0],["2017-08-25",15.6108,15.6257,15.5114,15.5511,1188400.0],["2017-08-28",15.5362,15.561,15.3573,15.4517,1708400.0],["2017-08-29",15.4269,15.5809,15.4269,15.5263,906200.0],["2017-08-30",15.5263,15.7698,15.4318,15.7449,1355200.0],["2017-08-31",15.7698,15.8692,15.7251,15.8394,1621400.0],["2017-09-01",15.8543,16.1177,15.8493,16.0531,1725000.0],["2017-09-05",16.0531,16.1127,15.8841,15.9139,1536700.0],["2017-09-06",15.9736,16.3463,15.9736,16.073,2190000.0],["2017-09-07",16.0928,16.1525,16.0083,16.1077,1067300.0],["2017-09-08",16.1078,16.2718,16.0531,16.1326,1304200.0],["2017-09-11",16.1425,16.2569,16.1227,16.1773,1259400.0],["2017-09-12",16.1773,16.3413,16.1276,16.232,1367600.0],["2017-09-13",16.2519,16.2767,16.1078,16.1227,1228700.0],["2017-09-14",16.1177,16.232,16.0431,16.2171,1436800.0],["2017-09-15",16.1575,16.3264,16.1227,16.3264,2152900.0],["2017-09-18",16.3215,16.391,16.2171,16.227,1428700.0],["2017-09-19",16.2966,16.3513,16.0332,16.1674,1638600.0],["2017-09-20",16.2022,16.2221,16.0829,16.1475,1235100.0],["2017-09-21",16.1475,16.2469,16.0382,16.0581,1586100.0],["2017-09-22",16.1773,16.1773,15.9139,15.9487,1182200.0],["2017-09-25",15.9934,16.1773,15.9636,16.1276,1083400.0],["2017-09-26",15.9636,15.9885,15.5809,15.7499,3730500.0],["2017-09-27",15.7052,15.8294,15.4318,15.5312,2509700.0],["2017-09-28",15.5561,15.8891,15.5362,15.8692,1835900.0],["2017-09-29",15.8245,15.8841,15.6803,15.8593,2013000.0],["2017-10-02",15.7797,15.8145,15.6107,15.6455,1773100.0],["2017-10-03",15.6455,15.8245,15.576,15.7549,1442000.0],["2017-10-04",15.7599,15.7897,15.6555,15.7151,1471700.0],["2017-10-05",15.7201,15.7648,15.6157,15.7002,1645800.0],["2017-10-06",15.6406,15.6903,15.4716,15.4815,1873100.0],["2017-10-09",15.5561,15.6853,15.5312,15.5461,1344500.0],["2017-10-10",15.5809,15.6803,15.4567,15.5312,1465700.0],["2017-10-11",15.5561,15.6853,15.5561,15.6058,1706100.0],["2017-10-12",15.6157,15.6704,15.5263,15.6108,1039900.0],["2017-10-13",15.7101,15.8394,15.6356,15.7499,2670300.0],["2017-10-16",15.7797,15.8245,15.6853,15.735,2189900.0],["2017-10-17",15.7449,15.894,15.6605,15.8891,1494500.0],["2017-10-18",15.8891,16.0183,15.8443,15.9984,1570600.0],["2017-10-19",16.0034,16.063,15.9239,15.9587,1376500.0],["2017-10-20",15.9587,16.0034,15.8891,16.0034,1048700.0],["2017-10-23",16.0034,16.0233,15.7897,15.8294,1703200.0],["2017-10-24",15.8294,15.8742,15.7102,15.73,1635500.0],["2017-10-25",15.73,15.7499,15.4815,15.6605,1832600.0],["2017-10-26",15.7549,15.7648,15.5511,15.566,1506200.0],["2017-10-27",15.6058,15.9288,15.576,15.7797,2366800.0],["2017-10-30",15.8305,15.8406,15.6326,15.7138,2278300.0],["2017-10-31",15.2977,15.2977,14.1409,14.6432,16211500.0],["2017-11-01",14.4504,14.5062,14.217,14.2373,8039500.0],["2017-11-02",14.2373,14.2576,13.8618,14.1459,6072100.0],["2017-11-03",14.2068,14.4402,14.0698,14.4047,3620200.0],["2017-11-06",14.4199,14.5265,14.2322,14.2626,2471500.0],["2017-11-07",14.2626,14.3641,14.1612,14.2677,2771700.0],["2017-11-08",14.3083,14.4047,14.2576,14.3083,1929800.0],["2017-11-09",14.2931,14.4352,14.2221,14.2373,1796300.0],["2017-11-10",14.2424,14.3996,14.217,14.2322,1741400.0],["2017-11-13",14.2576,14.3286,14.1764,14.2931,2801900.0],["2017-11-14",14.2931,14.5671,14.2424,14.3793,3001700.0],["2017-11-15",14.3895,14.3996,13.7197,13.8009,7307600.0],["2017-11-16",13.8161,13.877,13.6183,13.8111,5563300.0],["2017-11-17",13.7553,13.9379,13.735,13.7705,2242800.0],["2017-11-20",13.7654,13.7705,13.4102,13.598,6467300.0],["2017-11-21",13.603,13.8009,13.598,13.7502,3965400.0],["2017-11-22",13.7756,13.9227,13.7096,13.806,2535100.0],["2017-11-24",13.8263,13.9227,13.7096,13.7197,1126800.0],["2017-11-27",13.7045,13.7705,13.6081,13.6183,2615100.0],["2017-11-28",13.598,13.6944,13.5675,13.6639,2485500.0],["2017-11-29",13.6335,13.7908,13.5422,13.598,3363400.0],["2017-11-30",13.598,13.6893,13.4914,13.6233,2779100.0],["2017-12-01",13.5878,13.7958,13.5726,13.7958,2209300.0],["2017-12-04",13.8111,13.8314,13.5777,13.5878,2521000.0],["2017-12-05",13.5878,13.7197,13.5878,13.5878,2061300.0],["2017-12-06",13.598,13.6639,13.5168,13.6589,2312200.0],["2017-12-07",13.6233,13.8263,13.6183,13.735,2215300.0],["2017-12-08",13.7756,14.0039,13.7756,13.9988,2530300.0],["2017-12-11",13.9988,14.0749,13.9379,13.9734,2516300.0],["2017-12-12",13.9582,14.0597,13.9531,13.9937,1706800.0],["2017-12-13",14.0039,14.2068,14.0039,14.1612,2046200.0],["2017-12-14",14.1256,14.2322,14.0698,14.1459,2900100.0],["2017-12-15",14.2322,14.3996,14.2068,14.3083,3537800.0],["2017-12-18",14.3286,14.5265,14.3235,14.425,2501300.0],["2017-12-19",14.4352,14.4555,13.9227,13.9988,2293000.0],["2017-12-20",13.9887,14.0749,13.6741,13.7502,3553800.0],["2017-12-21",13.74,13.7553,13.5828,13.669,2852000.0],["2017-12-22",13.6487,13.7654,13.6233,13.6487,1709700.0],["2017-12-26",13.6487,13.877,13.6132,13.7806,2039600.0],["2017-12-27",13.8212,14.1104,13.8009,13.877,2346500.0],["2017-12-28",13.877,13.9582,13.7451,13.9531,1737700.0],["2017-12-29",13.9531,14.1054,13.9126,13.9734,2150100.0],["2018-01-02",13.9734,13.9836,13.7908,13.9176,1979800.0],["2018-01-03",13.9531,14.0191,13.8161,13.8669,1530100.0],["2018-01-04",13.8669,13.9278,13.7705,13.7756,2097400.0],["2018-01-05",13.8009,13.8009,13.5827,13.6792,3198400.0],["2018-01-08",13.669,13.8212,13.6386,13.7908,1570500.0],["2018-01-09",13.7908,13.8212,13.5574,13.5574,1671400.0],["2018-01-10",13.5269,13.5574,13.4102,13.5016,1451700.0],["2018-01-11",13.5016,13.5878,13.4711,13.4965,1226900.0],["2018-01-12",13.4965,13.5168,13.2225,13.253,3287800.0],["2018-01-16",13.2783,13.5168,13.2428,13.2479,1869400.0],["2018-01-17",13.4052,13.603,13.3138,13.5117,2546600.0],["2018-01-18",13.5269,13.5269,13.2732,13.3544,1777300.0],["2018-01-19",13.3696,13.4508,13.1971,13.4458,1759300.0],["2018-01-22",13.4458,13.6589,13.3849,13.6284,1555800.0],["2018-01-23",13.6994,14.0495,13.6842,14.0242,2186300.0],["2018-01-24",14.0292,14.1307,13.872,13.943,1812600.0],["2018-01-25",13.9836,14.1459,13.9176,14.1459,2647000.0],["2018-01-26",14.1612,14.1662,13.8517,13.9075,2129800.0],["2018-01-29",13.9024,13.9075,13.6792,13.7958,2307300.0],["2018-01-30",13.7751,13.7855,13.5566,13.6606,1939300.0],["2018-01-31",13.7283,14.0663,13.7075,14.0611,2847500.0],["2018-02-01",14.0455,14.1807,13.5566,13.6346,2032500.0],["2018-02-02",13.5566,13.7751,13.4162,13.7178,2560800.0],["2018-02-05",13.645,13.8791,13.3954,13.4214,3013200.0],["2018-02-06",13.2758,13.723,12.9482,13.7127,3794000.0],["2018-02-07",13.7022,13.9363,13.5618,13.593,2705600.0],["2018-02-08",13.567,13.6763,13.1822,13.1874,2272100.0],["2018-02-09",13.2394,13.7283,13.0886,13.5878,4285200.0],["2018-02-12",13.6606,13.7803,13.1978,13.7178,3376200.0],["2018-02-13",13.7074,14.0455,13.4734,14.0195,3635900.0],["2018-02-14",13.1354,13.4422,13.0262,13.3174,7513100.0],["2018-02-15",13.5306,13.8323,13.3746,13.4474,5033300.0],["2018-02-16",13.4786,13.9259,13.4786,13.9051,2764700.0],["2018-02-20",13.8063,13.9779,13.7075,13.7543,4558300.0],["2018-02-21",13.6658,13.7647,13.3694,13.3694,4956800.0],["2018-02-22",13.4058,13.8115,13.3642,13.4006,2837600.0],["2018-02-23",13.4578,13.645,13.4006,13.6086,2765000.0],["2018-02-26",13.6346,13.6971,13.4734,13.6398,1991500.0],["2018-02-27",13.6346,13.801,13.3018,13.307,2148700.0],["2018-02-28",13.3642,13.4422,13.2394,13.2498,1632600.0],["2018-03-01",13.2238,13.6086,13.1926,13.4786,1904000.0],["2018-03-02",13.4786,13.8323,13.4058,13.8219,2424200.0],["2018-03-05",13.7751,14.0559,13.7543,14.0403,2037700.0],["2018-03-06",14.0403,14.1755,13.8583,14.1131,1707000.0],["2018-03-07",14.0767,14.2691,14.0091,14.2431,1935300.0],["2018-03-08",14.2327,14.3315,14.1443,14.2015,1304700.0],["2018-03-09",14.1703,14.1755,13.9883,14.1339,2115600.0],["2018-03-12",14.0663,14.3315,14.0559,14.3003,1955900.0],["2018-03-13",14.3315,14.4407,14.1703,14.1963,1388500.0],["2018-03-14",14.2171,14.3159,14.1183,14.2067,1409800.0],["2018-03-15",14.1963,14.2795,14.0975,14.2223,993400.0],["2018-03-16",14.2223,14.3835,14.1287,14.3575,2205900.0],["2018-03-19",14.3471,14.3471,14.1183,14.2275,1463300.0],["2018-03-20",14.2223,14.3419,13.9675,14.0195,1308400.0],["2018-03-21",13.9987,14.0767,13.8479,13.9155,1702500.0],["2018-03-22",13.9207,14.1391,13.8479,13.8479,1547700.0],["2018-03-23",13.8583,13.8583,13.5566,13.5878,1596200.0],["2018-03-26",13.6606,13.7022,13.4526,13.4994,1712600.0],["2018-03-27",13.5306,13.8895,13.3798,13.723,2056500.0],["2018-03-28",13.7751,14.1651,13.7283,14.1183,2949200.0],["2018-03-29",14.1183,14.2327,13.9675,14.0611,2061500.0],["2018-04-02",14.0403,14.1339,13.6762,13.723,1861300.0],["2018-04-03",13.7698,13.9051,13.489,13.8375,2056200.0],["2018-04-04",13.7907,14.1183,13.7803,14.0403,2038800.0],["2018-04-05",14.0403,14.0403,13.7023,13.7335,2199900.0],["2018-04-06",13.7283,14.0715,13.7023,13.8271,3068800.0],["2018-04-09",13.8426,13.9154,13.7282,13.7958,1592900.0],["2018-04-10",13.8374,13.8634,13.6658,13.7074,1455600.0],["2018-04-11",13.6814,13.8687,13.619,13.6658,1168400.0],["2018-04-12",13.6659,13.7283,13.4162,13.4318,1853200.0],["2018-04-13",13.4474,13.4578,13.333,13.4058,2060800.0],["2018-04-16",13.4162,13.6606,13.385,13.5774,2045400.0],["2018-04-17",13.6087,13.7699,13.6087,13.7335,1464500.0],["2018-04-18",13.7335,13.8531,13.6814,13.6814,980300.0],["2018-04-19",13.6554,13.7127,13.4266,13.4786,1358700.0],["2018-04-20",13.489,13.5046,13.1562,13.1874,2122300.0],["2018-04-23",13.203,13.2758,13.125,13.203,1329500.0],["2018-04-24",13.1874,13.3694,13.1562,13.2862,1210300.0],["2018-04-25",13.2602,13.2966,13.1198,13.281,1120700.0],["2018-04-26",13.2914,13.4162,13.1978,13.385,1173400.0],["2018-04-27",13.4437,13.7746,13.4171,13.7693,1865800.0],["2018-04-30",13.7693,13.9187,13.7159,13.8654,2298000.0],["2018-05-01",13.8547,14.2069,13.8387,14.1589,2194900.0],["2018-05-02",14.1215,14.2229,13.9294,14.1963,1306800.0],["2018-05-03",14.1642,14.239,14.0628,14.1215,1526700.0],["2018-05-04",14.1269,14.3777,14.1162,14.3457,1684400.0],["2018-05-07",14.3243,14.6232,14.3243,14.4578,2886700.0],["2018-05-08",14.6766,14.8794,14.4578,14.8367,3289000.0],["2018-05-09",14.8367,15.1943,14.7887,15.1356,3216900.0],["2018-05-10",15.1356,15.2957,15.1249,15.2743,2673900.0],["2018-05-11",15.2957,15.4184,15.2957,15.3437,2168500.0],["2018-05-14",15.3437,15.4291,15.1996,15.333,2236200.0],["2018-05-15",15.253,15.253,15.0288,15.0875,3695400.0],["2018-05-16",15.2636,15.4024,15.2049,15.2636,2175100.0],["2018-05-17",15.285,15.3597,15.1356,15.1409,1509600.0],["2018-05-18",15.1836,15.3063,15.0875,15.1676,1233500.0],["2018-05-21",15.1783,15.4878,14.9968,15.4398,1922500.0],["2018-05-22",15.4665,15.6532,15.3971,15.6159,2254600.0],["2018-05-23",15.6212,15.9201,15.5945,15.8721,2775100.0],["2018-05-24",15.9041,15.9574,15.6212,15.9414,1885600.0],["2018-05-25",15.9414,16.1602,15.9308,16.1389,2426500.0],["2018-05-29",16.0909,16.2243,15.9628,16.2029,3169000.0],["2018-05-30",16.2083,16.5072,16.0855,16.4324,2553800.0],["2018-05-31",16.4058,16.4111,16.2883,16.3577,2012500.0],["2018-06-01",16.3364,16.3364,16.1549,16.2136,2513800.0],["2018-06-04",16.2136,16.315,16.0162,16.1709,1852200.0],["2018-06-05",16.1976,16.2777,16.1336,16.1709,1163300.0],["2018-06-06",16.1656,16.2456,16.0642,16.219,1211900.0],["2018-06-07",16.2083,16.251,16.0642,16.2029,1603200.0],["2018-06-08",16.1656,16.4111,16.1442,16.3417,1994300.0],["2018-06-11",16.3417,16.4538,16.219,16.4431,1113800.0],["2018-06-12",16.4324,16.7366,16.3631,16.6566,1869300.0],["2018-06-13",16.6726,16.8861,16.4324,16.4911,2326600.0],["2018-06-14",16.5392,16.8274,16.5392,16.6886,1541900.0],["2018-06-15",16.6939,16.8861,16.6566,16.6833,2424000.0],["2018-06-18",16.6512,16.8007,16.5392,16.6779,1350300.0],["2018-06-19",16.6246,16.7793,16.4431,16.5232,1730000.0],["2018-06-20",16.5232,16.8114,16.4698,16.7847,1170000.0],["2018-06-21",16.7847,17.0035,16.7473,16.9608,1602800.0],["2018-06-22",16.9448,17.0782,16.8647,17.0088,1915300.0],["2018-06-25",16.8541,17.0462,16.6673,16.9982,2124400.0],["2018-06-26",16.9768,17.0782,16.8594,16.8807,2384300.0],["2018-06-27",16.9288,16.9928,16.4591,16.4751,2561600.0],["2018-06-28",16.4858,16.7847,16.4858,16.7206,2386400.0],["2018-06-29",16.6459,16.71,16.5178,16.5445,2464800.0],["2018-07-02",16.5445,16.6086,16.3257,16.5445,1367900.0],["2018-07-03",16.6086,17.0515,16.5445,16.9181,1567000.0],["2018-07-05",16.9341,16.9875,16.7793,16.9768,1434300.0],["2018-07-06",16.9928,17.1956,16.9928,17.1156,1288400.0],["2018-07-09",17.1156,17.1583,16.8007,16.8754,1342700.0],["2018-07-10",16.838,16.9768,16.8114,16.8327,1140000.0],["2018-07-11",16.8274,16.9501,16.7793,16.838,1065300.0],["2018-07-12",16.8861,16.9501,16.7793,16.8967,652700.0],["2018-07-13",16.9394,17.0142,16.6939,16.7206,853400.0],["2018-07-16",16.6726,16.8007,16.5819,16.7153,1168300.0],["2018-07-17",16.7527,16.8167,16.4591,16.5072,2996900.0],["2018-07-18",16.4431,16.4911,16.0962,16.219,1411800.0],["2018-07-19",16.2136,16.6192,16.1549,16.5125,1298300.0],["2018-07-20",16.5018,16.5392,16.2563,16.2723,1438600.0],["2018-07-23",16.2243,16.3257,16.1015,16.2563,1292200.0],["2018-07-24",16.2883,16.2883,15.9201,15.9788,1574900.0],["2018-07-25",15.9148,16.2243,15.9148,16.1176,971700.0],["2018-07-26",16.1656,16.267,16.0589,16.1442,1106300.0],["2018-07-27",16.2029,16.2029,15.776,15.9148,1624600.0],["2018-07-30",15.9202,16.013,15.6364,16.0021,1605100.0],["2018-07-31",16.1003,16.3732,16.0294,16.204,1362400.0],["2018-08-01",16.0457,16.275,15.9584,16.2695,1036600.0],["2018-08-02",16.2313,16.3459,16.1604,16.264,961600.0],["2018-08-03",16.3186,16.4878,16.2095,16.4223,1713800.0],["2018-08-06",16.4987,17.0773,16.4278,16.8589,3284300.0],["2018-08-07",16.8535,17.0336,16.7935,17.0172,1915300.0],["2018-08-08",17.0172,17.1591,16.8971,17.1537,1941900.0],["2018-08-09",17.1809,17.3119,17.0772,17.1045,1395300.0],["2018-08-10",17.0827,17.1864,16.919,16.9408,938800.0],["2018-08-13",16.9954,17.2028,16.9408,17.1864,1084900.0],["2018-08-14",17.1919,17.4375,17.1809,17.4375,1531900.0],["2018-08-15",17.4375,17.6776,17.3611,17.6176,2074300.0],["2018-08-16",17.6012,17.7322,17.492,17.7158,1892800.0],["2018-08-17",17.7103,17.8577,17.6776,17.8577,1326500.0],["2018-08-20",17.8468,17.9887,17.7649,17.7758,1942400.0],["2018-08-21",17.7922,17.9505,17.754,17.8741,1365600.0],["2018-08-22",17.8468,17.9505,17.7704,17.8686,1172600.0],["2018-08-23",17.8686,18.0269,17.7813,17.9287,1475500.0],["2018-08-24",17.8959,17.9778,17.8359,17.9614,1137500.0],["2018-08-27",17.9614,17.9614,17.694,17.7431,2041700.0],["2018-08-28",17.7431,17.9723,17.6012,17.9614,2154700.0],["2018-08-29",17.9832,18.1251,17.9068,18.0924,1258700.0],["2018-08-30",18.1197,18.1688,17.9887,18.0269,2084200.0],["2018-08-31",18.0378,18.1197,17.9505,18.0378,1434700.0],["2018-09-04",17.9942,18.1361,17.8195,17.8795,895500.0],["2018-09-05",17.825,18.0869,17.7758,17.9123,1429200.0],["2018-09-06",17.9505,18.0869,17.9123,18.0651,903900.0],["2018-09-07",17.9723,17.9942,17.7868,17.8413,1210000.0],["2018-09-10",17.9559,18.1743,17.9232,18.0214,1106700.0],["2018-09-11",17.9505,18.136,17.9123,18.0596,1158600.0],["2018-09-12",18.0542,18.0978,17.9559,17.9669,1101800.0],["2018-09-13",18.0542,18.2889,18.0051,18.2234,1554600.0],["2018-09-14",18.1579,18.1633,17.8577,18.0487,1449800.0],["2018-09-17",18.0214,18.0651,17.9068,18.0596,1186700.0],["2018-09-18",18.0214,18.0924,17.9177,17.9669,895900.0],["2018-09-19",17.9832,18.0051,17.7049,17.7431,1217800.0],["2018-09-20",17.7376,17.9287,17.5848,17.9068,1126000.0],["2018-09-21",17.8577,18.0269,17.8031,17.885,1443700.0],["2018-09-24",17.8195,17.8195,17.3392,17.5139,1422700.0],["2018-09-25",17.503,17.7213,17.4647,17.6121,795100.0],["2018-09-26",17.6176,17.6339,17.4211,17.4593,1025600.0],["2018-09-27",17.5193,17.6776,17.4702,17.6066,1619300.0],["2018-09-28",17.6285,17.885,17.6121,17.885,1157400.0],["2018-10-01",17.885,17.9669,17.6121,17.6285,1980500.0],["2018-10-02",17.6285,17.7376,17.5794,17.7213,935700.0],["2018-10-03",17.7376,17.8031,17.4647,17.5684,1361700.0],["2018-10-04",17.4647,17.5684,17.2956,17.5302,1271400.0],["2018-10-05",17.5302,17.8031,17.5248,17.6831,915000.0],["2018-10-08",17.7103,18.0869,17.6885,18.0324,1717700.0],["2018-10-09",18.016,18.1197,17.9177,18.0651,1467400.0],["2018-10-10",18.0651,18.3544,18.0214,18.0378,2292500.0],["2018-10-11",18.0105,18.0869,17.5193,17.5302,2616300.0],["2018-10-12",17.7049,17.7049,17.3774,17.4538,1717400.0],["2018-10-15",17.4538,17.8413,17.4375,17.694,1232700.0],["2018-10-16",17.7704,18.207,17.6012,18.1088,1529700.0],["2018-10-17",18.0924,18.2125,17.9177,18.076,1137900.0],["2018-10-18",18.0869,18.2343,17.8741,17.8905,1814700.0],["2018-10-19",17.9177,18.1415,17.8795,17.9832,1482800.0],["2018-10-22",17.9941,18.136,17.7103,17.7267,1014300.0],["2018-10-23",17.7103,17.8359,17.5412,17.6994,1738500.0],["2018-10-24",17.7322,18.147,17.6449,17.9942,4832200.0],["2018-10-25",17.9887,18.4308,17.7868,18.3107,1923100.0],["2018-10-26",18.2834,18.338,17.7922,17.9559,1756800.0],["2018-10-29",18.0487,18.398,18.0487,18.1906,1619700.0],["2018-10-30",18.3966,18.6639,18.2741,18.5637,2044300.0],["2018-10-31",18.4857,18.753,18.2073,18.5693,2579600.0],["2018-11-01",18.5693,18.7196,18.3577,18.6806,1879300.0],["2018-11-02",18.6973,18.7307,18.0347,18.2296,2359000.0],["2018-11-05",18.3744,19.4546,18.2741,19.2318,4688400.0],["2018-11-06",19.1539,19.2151,18.7808,19.1817,2577000.0],["2018-11-07",19.243,19.5826,19.2096,19.5715,1609100.0],["2018-11-08",19.5214,19.6661,19.3321,19.6216,1223300.0],["2018-11-09",19.5993,19.6996,19.4713,19.5882,1429000.0],["2018-11-12",19.5882,19.8276,19.5436,19.5882,1967600.0],["2018-11-13",19.5993,19.6606,18.9646,19.1372,5944700.0],["2018-11-14",19.165,19.2875,19.0592,19.1873,1882400.0],["2018-11-15",19.1873,19.2485,18.9033,19.1261,1937100.0],["2018-11-16",19.3488,19.6717,19.3209,19.6494,2997000.0],["2018-11-19",19.6996,19.8332,19.5604,19.7441,2120100.0],["2018-11-20",19.6494,20.351,19.6494,20.312,4834300.0],["2018-11-21",20.2675,20.3343,20.0726,20.2007,1491600.0],["2018-11-23",20.1172,20.3232,19.978,20.2285,916400.0],["2018-11-26",20.2731,20.2953,19.9167,20.0837,1850900.0],["2018-11-27",20.0837,20.4234,20.0058,20.3454,5639700.0],["2018-11-28",20.3287,20.6405,20.2341,20.6016,2680600.0],["2018-11-29",20.7074,20.8466,20.6016,20.7686,2952500.0],["2018-11-30",20.8521,21.1417,20.802,21.125,2714300.0],["2018-12-03",21.1584,21.3143,20.9858,21.2753,2411300.0],["2018-12-04",21.2753,21.3477,20.9691,21.0693,1797100.0],["2018-12-06",21.0192,21.2196,20.5515,21.2196,2620700.0],["2018-12-07",21.2029,21.2029,20.596,20.7686,3099100.0],["2018-12-10",20.7742,20.7909,20.312,20.7074,2041500.0],["2018-12-11",20.7074,20.8521,20.5737,20.635,2547800.0],["2018-12-12",20.7408,20.8243,20.0949,20.1951,2909200.0],["2018-12-13",20.2452,20.5292,20.2452,20.4067,1910800.0],["2018-12-14",20.3232,20.5013,20.2675,20.4345,1366300.0],["2018-12-17",20.3844,20.5236,19.4824,19.5047,2329100.0],["2018-12-18",19.5938,20.0615,19.5492,19.9501,1830800.0],["2018-12-19",19.9501,20.184,19.7719,19.8499,1503800.0],["2018-12-20",19.861,20.0336,19.6606,19.8165,2055600.0],["2018-12-21",19.8555,20.2062,19.6828,19.6828,6417700.0],["2018-12-24",19.6049,19.6773,18.7753,18.7753,1446800.0],["2018-12-26",18.8142,19.5882,18.7808,19.5826,1577500.0],["2018-12-27",19.4657,19.6105,19.0203,19.6105,1460000.0],["2018-12-28",19.6773,19.8165,19.4267,19.5826,1282700.0],["2018-12-31",19.6105,19.655,19.2653,19.5715,1174300.0],["2019-01-02",18.8644,18.9924,18.5915,18.9033,4221200.0],["2019-01-03",18.8309,19.6272,18.8142,19.2263,1966500.0],["2019-01-04",19.371,19.7051,19.2708,19.4991,1988800.0],["2019-01-07",19.5993,19.8555,19.4546,19.5715,1725200.0],["2019-01-08",19.7163,20.2174,19.6327,20.1617,1694300.0],["2019-01-09",20.2118,20.3232,19.7998,20.3065,1277400.0],["2019-01-10",20.2619,20.7686,20.1728,20.5125,2198900.0],["2019-01-11",20.557,20.6461,20.4123,20.5682,1447100.0],["2019-01-14",20.5348,20.5737,20.312,20.5403,1143200.0],["2019-01-15",20.5403,20.9134,20.5403,20.841,1299300.0],["2019-01-16",20.9245,21.253,20.8688,21.1806,1655800.0],["2019-01-17",21.1305,21.2976,21.1027,21.2864,1388800.0],["2019-01-18",21.2976,21.3978,21.1361,21.2474,1066600.0],["2019-01-22",21.2363,21.3143,20.9078,21.1361,927900.0],["2019-01-23",21.1584,21.4034,21.0414,21.3867,898500.0],["2019-01-24",21.3532,21.5426,21.1973,21.4813,1684100.0],["2019-01-25",21.459,21.704,21.459,21.6706,1080300.0],["2019-01-28",21.6706,21.8822,21.6094,21.8265,1238600.0],["2019-01-29",21.8711,22.1773,21.8544,22.1717,2374700.0],["2019-01-30",22.2114,22.5001,22.0132,22.4548,1639100.0],["2019-01-31",22.3982,22.8002,22.234,22.7549,2216700.0],["2019-02-01",22.6587,22.8172,21.6905,21.8094,2809000.0],["2019-02-04",21.7754,22.3925,21.7188,22.3869,1711500.0],["2019-02-05",22.3529,22.4775,22.1831,22.4548,1691900.0],["2019-02-06",22.3642,22.6077,22.1831,22.2906,1013900.0],["2019-02-07",22.0019,22.302,21.8264,22.2737,1361300.0],["2019-02-08",22.1548,22.285,22.0472,22.1831,1141400.0],["2019-02-11",22.1831,22.3359,22.1604,22.2284,1551900.0],["2019-02-12",21.4527,21.515,20.6204,20.8695,5079700.0],["2019-02-13",20.8355,20.9091,20.343,20.4902,4130600.0],["2019-02-14",20.4562,20.8186,20.3996,20.7959,2670800.0],["2019-02-15",20.8695,20.9544,20.5864,20.643,3384300.0],["2019-02-19",20.5978,20.6997,20.2807,20.4222,2483200.0],["2019-02-20",20.3316,20.4166,20.0202,20.1278,1772100.0],["2019-02-21",20.0486,20.3486,19.8844,20.3203,1225500.0],["2019-02-22",20.3713,20.7733,20.3147,20.5128,1561800.0],["2019-02-25",20.5128,20.5921,20.1335,20.3147,1676900.0],["2019-02-26",20.3769,20.4732,20.1448,20.3033,1521400.0],["2019-02-27",20.1618,20.3486,20.0599,20.3147,1464600.0],["2019-02-28",20.326,20.6544,20.2128,20.326,2384500.0],["2019-03-01",20.3033,20.3543,19.6579,19.8787,2218900.0],["2019-03-04",19.8787,20.1788,19.7485,20.1731,3714500.0],["2019-03-05",20.1675,20.2637,20.0429,20.1448,1591000.0],["2019-03-06",20.1844,20.2014,20.0033,20.1278,3739700.0],["2019-03-07",20.2411,20.4788,20.1844,20.3826,2008700.0],["2019-03-08",20.36,20.5864,20.1278,20.2411,1458100.0],["2019-03-11",20.275,20.5638,20.2467,20.5072,1480300.0],["2019-03-12",20.5921,20.7506,20.5072,20.6374,1273500.0],["2019-03-13",20.6147,20.7733,20.6091,20.7336,1421200.0],["2019-03-14",20.8072,20.8355,20.677,20.7733,1562200.0],["2019-03-15",20.8525,20.8808,20.5355,20.5921,2503900.0],["2019-03-18",20.5864,20.6883,20.1731,20.3147,1188200.0],["2019-03-19",20.3147,20.3826,20.1958,20.292,996500.0],["2019-03-20",20.326,20.5808,20.1674,20.3826,1079000.0],["2019-03-21",20.3883,21.079,20.3883,21.045,1691000.0],["2019-03-22",21.0734,21.2659,20.9205,20.9375,2035700.0],["2019-03-25",20.9148,21.2262,20.8129,21.1356,1424600.0],["2019-03-26",21.1696,21.3621,21.0564,21.3395,1218200.0],["2019-03-27",21.2998,21.4017,21.0733,21.2545,1081300.0],["2019-03-28",21.3451,21.7075,21.2602,21.6905,1419100.0],["2019-03-29",21.6848,21.7471,21.4867,21.5999,1810800.0],["2019-04-01",21.515,21.6282,21.2885,21.515,1524000.0],["2019-04-02",21.5036,21.5093,21.1469,21.3791,1707800.0],["2019-04-03",21.3281,21.3847,21.1469,21.2092,1445100.0],["2019-04-04",21.3055,21.3395,21.0167,21.1469,1421500.0],["2019-04-05",21.0337,21.2036,20.9601,21.1979,1743600.0],["2019-04-08",21.1583,21.1583,20.7789,20.8412,1404300.0],["2019-04-09",20.8922,20.9035,20.5468,20.5694,1778600.0],["2019-04-10",20.7563,20.8356,20.6544,20.745,1800400.0],["2019-04-11",20.7563,21.0054,20.7563,21.0054,1620500.0],["2019-04-12",20.9488,21.0054,20.6997,20.8299,1083400.0],["2019-04-15",20.8299,20.9092,20.7393,20.8978,694200.0],["2019-04-16",20.9375,20.9884,20.2524,20.4279,1166400.0],["2019-04-17",20.4732,20.4902,19.6126,19.7881,2847200.0],["2019-04-18",19.7994,20.2354,19.7258,20.2297,1678400.0],["2019-04-22",20.1844,20.2297,19.7768,19.9976,1129100.0],["2019-04-23",20.0769,20.4053,20.0033,20.326,1460300.0],["2019-04-24",20.3826,20.6204,20.36,20.4449,928600.0],["2019-04-25",20.4279,20.4336,20.2524,20.326,975200.0],["2019-04-26",20.3826,20.5241,20.326,20.4902,1267800.0],["2019-04-29",20.519,20.5594,20.1326,20.1845,1214100.0],["2019-04-30",20.1845,20.5421,20.0692,20.4094,1465600.0],["2019-05-01",20.4613,20.5075,20.2134,20.3345,1937400.0],["2019-05-02",20.2999,20.5824,20.2191,20.4498,1833700.0],["2019-05-03",20.594,20.6517,20.444,20.6055,1311100.0],["2019-05-06",20.3691,20.6401,20.2595,20.4383,1341300.0],["2019-05-07",20.4383,20.5017,20.1096,20.2134,2261600.0],["2019-05-08",20.3691,20.8823,20.3287,20.7497,2740100.0],["2019-05-09",20.7612,21.1534,20.5767,21.0784,1544500.0],["2019-05-10",21.1072,21.3322,21.0496,21.3091,1217500.0],["2019-05-13",21.1764,21.5052,21.1072,21.4763,1288900.0],["2019-05-14",21.5109,21.5686,21.3264,21.4821,973700.0],["2019-05-15",21.5686,21.6782,21.459,21.6032,2344200.0],["2019-05-16",21.6032,21.7705,21.4302,21.7243,3833800.0],["2019-05-17",21.6609,21.7589,21.4821,21.5917,1311900.0],["2019-05-20",21.5398,21.5628,20.9977,21.113,1455700.0],["2019-05-21",21.1534,21.2976,21.1072,21.1419,814400.0],["2019-05-22",21.1476,21.2803,21.1188,21.1938,986900.0],["2019-05-23",21.0726,21.1072,20.7901,20.9919,2780500.0],["2019-05-24",21.0726,21.2111,20.8996,20.9746,1690700.0],["2019-05-28",21.0726,21.1188,20.6574,20.6574,1939000.0],["2019-05-29",20.6171,20.669,20.1961,20.2941,1360300.0],["2019-05-30",20.3287,20.5767,20.2941,20.4613,810300.0],["2019-05-31",20.444,20.6286,20.3114,20.5421,1457600.0],["2019-06-03",20.6632,20.7324,20.3806,20.444,1156400.0],["2019-06-04",20.4094,20.5248,20.0577,20.5248,2184800.0],["2019-06-05",20.6747,20.9112,20.5651,20.8823,1372700.0],["2019-06-06",20.9573,20.9688,20.6747,20.9054,685300.0],["2019-06-07",21.015,21.1245,20.9458,20.9515,926100.0],["2019-06-10",20.9112,21.0207,20.7209,20.7958,1014600.0],["2019-06-11",20.7958,20.9054,20.5709,20.7151,999100.0],["2019-06-12",20.7958,20.8881,20.7439,20.8304,1349000.0],["2019-06-13",20.8304,20.9977,20.7497,20.9688,792400.0],["2019-06-14",20.9688,21.1649,20.9342,21.0553,890400.0],["2019-06-17",20.9861,21.6609,20.9861,21.5744,1427000.0],["2019-06-18",21.6839,21.7589,21.2284,21.4071,2858200.0],["2019-06-19",21.3091,21.8685,21.1765,21.7705,1459200.0],["2019-06-20",21.8224,22.0992,21.8108,22.0069,1784500.0],["2019-06-21",21.9319,22.0011,21.6666,21.9435,4668600.0],["2019-06-24",21.8397,22.053,21.6609,21.7128,2165300.0],["2019-06-25",21.7589,21.9492,21.3552,21.361,1594200.0],["2019-06-26",21.3552,21.4244,20.8881,20.9746,1819700.0],["2019-06-27",21.1476,21.2976,20.8535,21.0553,1277000.0],["2019-06-28",21.0669,21.2918,21.0669,21.1938,2022700.0],["2019-07-01",21.3379,21.3437,20.8074,21.1476,889400.0],["2019-07-02",21.2687,21.7013,21.1822,21.6032,1107900.0],["2019-07-03",21.6263,21.9089,21.5974,21.88,538300.0],["2019-07-05",21.7301,21.8051,21.2514,21.782,1029000.0],["2019-07-08",21.7589,21.9146,21.6782,21.8973,825600.0],["2019-07-09",21.8685,21.9319,21.7416,21.9146,815600.0],["2019-07-10",21.9954,22.1049,21.8743,21.9665,1074900.0],["2019-07-11",21.9377,21.9492,21.2399,21.3437,4333400.0],["2019-07-12",21.3956,21.4417,21.2341,21.3149,1038700.0],["2019-07-15",21.3379,21.5052,21.1188,21.1245,1610900.0],["2019-07-16",21.0496,21.3206,20.9112,21.2111,2056600.0],["2019-07-17",21.3149,21.4648,21.2341,21.3783,1369100.0],["2019-07-18",21.4244,21.6263,21.3437,21.5455,995000.0],["2019-07-19",21.534,21.5628,20.94,20.9919,1432900.0],["2019-07-22",21.0726,21.1938,20.9919,21.0438,861800.0],["2019-07-23",21.1072,21.3495,21.0323,21.263,851400.0],["2019-07-24",21.2803,21.3206,21.1072,21.2457,691200.0],["2019-07-25",21.2457,21.2803,21.0265,21.1361,678000.0],["2019-07-26",21.1995,21.361,21.113,21.3322,3001400.0],["2019-07-29",21.4417,21.6551,21.361,21.4187,1182300.0],["2019-07-30",21.4187,21.5889,21.2425,21.4304,721100.0],["2019-07-31",21.4011,21.5596,21.2132,21.313,1228900.0],["2019-08-01",21.313,21.4069,21.1134,21.3071,1455400.0],["2019-08-02",21.3071,21.5537,21.266,21.4774,786400.0],["2019-08-05",21.4011,21.4304,20.7728,21.0664,1200700.0],["2019-08-06",21.0723,21.3541,21.0077,21.1368,1350400.0],["2019-08-07",21.1427,21.5478,21.0253,21.3893,1420000.0],["2019-08-08",21.4774,22.5577,21.4245,22.5518,3279800.0],["2019-08-09",22.3698,22.7632,22.3639,22.7104,2934800.0],["2019-08-12",22.7221,22.7691,22.2465,22.4638,1827600.0],["2019-08-13",22.4168,22.6458,22.1995,22.634,1655400.0],["2019-08-14",22.4461,22.6164,22.3287,22.4168,1628500.0],["2019-08-15",22.5049,22.6047,22.2876,22.4873,2257700.0],["2019-08-16",22.4873,23.1155,22.4873,23.0274,2105500.0],["2019-08-19",22.91,23.227,22.8395,23.0861,3007000.0],["2019-08-20",23.1566,23.1859,22.9335,23.0098,2464900.0],["2019-08-21",23.045,23.2799,22.9159,23.1977,2634700.0],["2019-08-22",23.1801,23.6145,23.1272,23.5911,2550600.0],["2019-08-23",23.5617,24.2604,23.5617,23.7144,3798000.0],["2019-08-26",23.82,23.9786,23.4619,23.7085,2199900.0],["2019-08-27",23.8435,23.9786,23.5206,23.5206,1826100.0],["2019-08-28",23.5206,23.7437,23.4325,23.5911,1204500.0],["2019-08-29",23.7437,23.9081,23.6439,23.867,947700.0],["2019-08-30",23.8846,23.9844,23.732,23.8846,1045500.0],["2019-09-03",23.9199,24.3602,23.8729,24.2134,1661300.0],["2019-09-04",24.3602,24.4659,24.2486,24.3954,1089600.0],["2019-09-05",24.2898,24.4013,23.9903,24.3015,1049900.0],["2019-09-06",24.3015,24.4483,24.2663,24.3661,912000.0],["2019-09-09",24.3309,24.3485,24.0608,24.2839,1198800.0],["2019-09-10",23.6322,23.685,23.3856,23.5911,3959000.0],["2019-09-11",23.685,23.9257,23.5147,23.8729,1692600.0],["2019-09-12",24.1958,24.325,23.9962,24.1665,1558200.0],["2019-09-13",24.0725,24.4424,23.638,23.7907,1372000.0],["2019-09-16",23.8729,24.1371,23.7261,24.0843,1391400.0],["2019-09-17",24.1958,24.4542,24.1899,24.3191,1475100.0],["2019-09-18",24.4072,24.4307,23.9844,24.1488,2183300.0],["2019-09-19",24.2721,24.325,24.096,24.1782,960900.0],["2019-09-20",24.1899,24.2839,24.0373,24.0432,2429300.0],["2019-09-23",24.0432,24.372,24.0197,24.231,1797800.0],["2019-09-24",24.2897,24.6538,24.2721,24.5129,2546600.0],["2019-09-25",24.4776,24.7477,24.4365,24.5892,1545500.0],["2019-09-26",24.736,24.8064,24.5657,24.6655,1244900.0],["2019-09-27",24.6949,24.7947,24.3367,24.4365,1321500.0],["2019-09-30",24.4776,24.6362,24.4248,24.5364,1064000.0],["2019-10-01",24.4835,24.6009,24.1606,24.2369,1115600.0],["2019-10-02",24.2369,24.4013,24.0901,24.3074,1117600.0],["2019-10-03",24.3778,24.7829,24.3074,24.6597,1091100.0],["2019-10-04",24.6773,24.9121,24.6773,24.9004,895700.0],["2019-10-07",24.7125,25.0002,24.7125,24.871,1214200.0],["2019-10-08",24.8828,25.0824,24.6244,25.0354,1735200.0],["2019-10-09",25.1411,25.2116,24.7947,24.8064,1098200.0],["2019-10-10",24.7771,24.965,24.6009,24.8064,999900.0],["2019-10-11",24.8886,25.1998,24.7477,24.9062,1357300.0],["2019-10-14",24.9532,25.2938,24.8769,25.2585,912400.0],["2019-10-15",25.3114,25.6167,25.2585,25.4875,1545800.0],["2019-10-16",25.4934,25.5345,25.2057,25.4171,1161800.0],["2019-10-17",25.4816,25.9807,25.3642,25.9513,1722500.0],["2019-10-18",25.9748,26.4269,25.9631,26.3976,1083900.0],["2019-10-21",26.0688,26.2449,25.7165,26.0688,2269500.0],["2019-10-22",26.0688,26.2449,25.9513,26.0746,1493000.0],["2019-10-23",26.104,26.239,25.875,26.0688,1831100.0],["2019-10-24",26.1275,26.1803,25.9337,26.0629,1369800.0],["2019-10-25",26.0101,26.0805,25.7047,25.7869,1743300.0],["2019-10-28",25.6871,25.8457,25.558,25.6519,1674600.0],["2019-10-29",25.6636,26.1334,25.6578,25.9279,1685000.0],["2019-10-30",25.9279,26.1604,25.8742,26.1246,1742200.0],["2019-10-31",26.1723,26.4287,26.0769,26.2558,1673800.0],["2019-11-01",26.2915,26.369,25.8206,26.2021,1836600.0],["2019-11-04",26.1246,26.1663,25.6894,25.8802,1591300.0],["2019-11-05",25.7132,25.8086,24.8845,25.2721,3221300.0],["2019-11-06",25.6357,25.6357,25.0455,25.3198,2722800.0],["2019-11-07",25.1648,25.2721,24.4076,24.5805,2113900.0],["2019-11-08",24.5089,24.8488,24.4493,24.4851,2557200.0],["2019-11-11",24.6222,24.6699,24.348,24.4851,1716900.0],["2019-11-12",24.5984,24.9084,24.4434,24.5388,2336600.0],["2019-11-13",24.5388,24.7653,24.5388,24.6163,1489900.0],["2019-11-14",24.6938,24.9144,24.6461,24.8905,1223300.0],["2019-11-15",24.8726,24.9799,24.4732,24.5507,1631000.0],["2019-11-18",24.5507,24.9799,24.5388,24.7951,1244000.0],["2019-11-19",24.8905,25.0217,24.7832,24.9084,1097800.0],["2019-11-20",24.9024,25.0455,24.6103,24.813,2071800.0],["2019-11-21",24.7117,24.8667,24.4434,24.4434,1287100.0],["2019-11-22",24.4732,24.5805,24.2347,24.3659,1264300.0],["2019-11-25",24.4672,24.9322,24.4493,24.8249,2506300.0],["2019-11-26",24.8905,25.0932,24.807,25.0813,11313200.0],["2019-11-27",25.0097,25.3198,24.9382,25.3198,1889000.0],["2019-11-29",25.278,25.4271,25.0396,25.0574,917900.0],["2019-12-02",25.0097,25.0515,24.6818,24.7892,1860300.0],["2019-12-03",24.819,25.0097,24.6938,24.9919,1470500.0],["2019-12-04",24.8726,25.2721,24.8369,24.9919,1350600.0],["2019-12-05",24.9799,25.2363,24.9561,25.2124,1988000.0],["2019-12-06",25.2601,25.5642,25.2542,25.3257,1917200.0],["2019-12-09",25.3317,25.6536,25.284,25.4688,1469900.0],["2019-12-10",25.4986,25.6357,25.3138,25.5702,1373700.0],["2019-12-11",25.4926,25.5702,25.0396,25.1111,1373600.0],["2019-12-12",25.1111,25.2601,24.5447,24.6938,1317100.0],["2019-12-13",24.6938,24.9322,24.348,24.4613,1785500.0],["2019-12-16",24.497,24.5924,24.2407,24.5328,2299200.0],["2019-12-17",24.6341,24.7116,24.181,24.2466,1727300.0],["2019-12-18",24.2347,24.4374,24.1989,24.2705,1991000.0],["2019-12-19",24.2884,24.6818,24.2764,24.658,2261600.0],["2019-12-20",24.8845,25.3794,24.8547,25.3555,4900300.0],["2019-12-23",25.3555,25.4152,24.7594,24.813,1143100.0],["2019-12-24",24.819,24.8667,24.6401,24.6699,439800.0],["2019-12-26",24.7057,24.8011,24.652,24.7772,765700.0],["2019-12-27",24.8786,24.9322,24.7355,24.8905,806500.0],["2019-12-30",24.8547,24.9144,24.6818,24.8905,1046800.0],["2019-12-31",24.8488,25.284,24.8011,25.2482,1333500.0],["2020-01-02",25.3853,25.4211,24.5626,24.8428,1350200.0],["2020-01-03",24.7415,25.1707,24.6878,25.0932,949900.0],["2020-01-06",25.0396,25.2899,24.9501,25.1111,1922900.0],["2020-01-07",25.0753,25.1111,24.6759,24.8547,1169000.0],["2020-01-08",24.8547,24.9799,24.7295,24.8845,2156200.0],["2020-01-09",24.9203,25.0038,24.7593,24.9263,2542700.0],["2020-01-10",24.9263,25.2899,24.8965,25.2542,1394300.0],["2020-01-13",25.2721,25.7848,25.2542,25.7371,1588800.0],["2020-01-14",25.7371,25.743,25.3436,25.5463,2092400.0],["2020-01-15",25.594,25.9934,25.5761,25.7788,1424800.0],["2020-01-16",25.8504,26.0829,25.6357,25.9159,2270600.0],["2020-01-17",25.9338,26.0709,25.7609,25.7907,1387800.0],["2020-01-21",25.7848,26.2796,25.755,26.2438,1321300.0],["2020-01-22",26.1782,26.2856,25.7609,25.7848,2458300.0],["2020-01-23",25.6536,25.9756,25.594,25.7729,2041700.0],["2020-01-24",25.7848,25.9696,25.6715,25.8086,1117000.0],["2020-01-27",25.6775,25.9279,25.6775,25.7907,2230000.0],["2020-01-28",25.8205,26.0054,25.755,25.8742,1795600.0],["2020-01-29",25.9934,25.9934,25.7371,25.8146,1791200.0],["2020-01-30",25.7904,25.863,25.4149,25.4331,1848500.0],["2020-01-31",25.4331,25.5239,25.1969,25.4028,2862000.0],["2020-02-03",25.4089,25.6026,25.3907,25.4573,2342400.0],["2020-02-04",25.5724,25.8509,25.4936,25.7722,1551100.0],["2020-02-05",25.6935,25.8085,25.6269,25.7359,1073800.0],["2020-02-06",25.8025,26.0205,25.7177,25.7661,1191500.0],["2020-02-07",25.8267,25.9296,25.6935,25.7722,1123400.0],["2020-02-10",25.9539,26.1416,25.863,26.1355,1124800.0],["2020-02-11",26.1355,26.3414,25.8872,26.0629,1341700.0],["2020-02-12",26.1476,26.2506,25.8691,26.1961,1680600.0],["2020-02-13",26.1598,26.517,26.1537,26.4686,890800.0],["2020-02-14",26.6442,26.8501,26.5291,26.838,1130100.0],["2020-02-18",26.8682,26.9954,26.729,26.953,1089600.0],["2020-02-19",26.953,26.953,26.4201,26.5776,1005300.0],["2020-02-20",26.5534,27.0075,26.4686,26.9772,929900.0],["2020-02-21",26.9772,27.1589,26.9288,27.0378,1170700.0],["2020-02-24",26.729,27.383,26.6805,27.2195,1949400.0],["2020-02-25",27.2316,27.3103,26.5655,26.626,3712400.0],["2020-02-26",26.6684,27.0438,26.4504,26.6079,1780900.0],["2020-02-27",26.3414,26.4141,25.2635,25.2756,2464600.0],["2020-02-28",24.664,24.664,23.0654,23.9798,5226500.0],["2020-03-02",24.2402,24.3915,23.3561,23.8526,4181500.0],["2020-03-03",23.9253,24.773,23.7557,24.1857,3052800.0],["2020-03-04",24.7246,25.4089,24.6035,25.1969,2808200.0],["2020-03-05",24.9729,24.9971,24.4824,24.9547,1990700.0],["2020-03-06",24.3794,24.4339,23.1926,23.7921,1966100.0],["2020-03-09",21.7998,22.4598,20.183,21.3275,3792800.0],["2020-03-10",21.933,22.0723,20.298,21.2245,3005500.0],["2020-03-11",20.7582,20.9278,18.5601,19.0385,5586000.0],["2020-03-12",17.1068,17.1068,14.3818,15.054,5610500.0],["2020-03-13",16.695,16.695,13.3221,16.041,6803400.0],["2020-03-16",14.2304,14.3879,11.5054,11.5054,5121600.0],["2020-03-17",12.0444,12.0989,10.3428,10.8454,5094600.0],["2020-03-18",10.0521,10.585,8.072,9.0045,4659600.0],["2020-03-19",9.162,14.3091,8.7805,13.4856,5839800.0],["2020-03-20",13.746,14.6785,13.1404,13.5825,6746500.0],["2020-03-23",13.3705,14.1578,12.1352,13.4674,4581300.0],["2020-03-24",14.6725,15.8593,14.3939,15.2841,3084500.0],["2020-03-25",16.4104,17.0765,14.9934,15.8109,4011200.0],["2020-03-26",15.9138,17.2582,15.387,16.9554,3431300.0],["2020-03-27",15.9926,17.4156,15.5868,16.9857,2480900.0],["2020-03-30",16.4952,16.6768,15.3991,16.1016,3668000.0],["2020-03-31",15.8836,16.1924,15.1751,16.0713,5236300.0],["2020-04-01",15.1387,15.2962,14.3576,14.8602,3460100.0],["2020-04-02",14.6059,15.3991,14.0185,14.6361,3530700.0],["2020-04-03",14.5514,14.9752,14.0124,14.5937,2953700.0],["2020-04-06",15.7746,16.2893,15.1448,16.0955,2675600.0],["2020-04-07",17.2158,18.0151,16.9796,17.349,4176700.0],["2020-04-08",17.8637,19.6077,17.3974,19.4503,3671100.0],["2020-04-09",19.9831,21.5515,19.9286,20.946,4436400.0],["2020-04-13",20.9884,20.9944,19.8015,20.4494,2335700.0],["2020-04-14",20.9823,21.7756,20.6614,21.1276,2454800.0],["2020-04-15",19.856,20.7582,19.2989,19.3413,2561000.0],["2020-04-16",19.5471,19.7167,18.9053,18.9598,2768900.0],["2020-04-17",19.8681,20.2677,19.4745,19.6319,2070000.0],["2020-04-20",19.2625,19.3352,18.1968,18.2331,2413300.0],["2020-04-21",17.5307,18.227,17.0159,17.4156,2930400.0],["2020-04-22",17.9727,18.0454,17.1371,17.1734,1795400.0],["2020-04-23",17.2582,17.7366,16.9554,17.0402,2194100.0],["2020-04-24",16.3498,16.6829,16.035,16.2408,3175200.0],["2020-04-27",16.3014,17.1189,16.1803,16.695,2068400.0],["2020-04-28",18.0757,18.3966,16.8524,16.9251,3264400.0],["2020-04-29",17.6138,18.7367,17.3904,18.3831,2281700.0],["2020-04-30",17.8433,18.2342,17.5704,18.0853,2385900.0],["2020-05-01",17.4463,17.651,16.6397,16.801,1754000.0],["2020-05-04",16.4536,17.0182,16.0689,16.8879,2519100.0],["2020-05-05",18.1225,18.4452,16.5467,16.8072,3040000.0],["2020-05-06",16.8755,17.1174,16.3171,16.3543,1775800.0],["2020-05-07",16.6769,17.0864,16.2489,16.3916,2563500.0],["2020-05-08",16.9499,17.3036,16.5901,17.1112,4595300.0],["2020-05-11",16.8445,17.105,16.2923,16.3109,3356700.0],["2020-05-12",16.4474,16.5777,15.3306,15.4113,2665700.0],["2020-05-13",15.3554,15.9883,15.1569,15.5168,3011300.0],["2020-05-14",15.1011,16.2675,14.8219,16.1992,2671500.0],["2020-05-15",16.9003,16.9685,16.1248,16.3233,4501800.0],["2020-05-18",17.1547,18.501,17.1236,18.2838,3094700.0],["2020-05-19",18.228,19.0718,17.9302,18.8608,3861200.0],["2020-05-20",19.14,19.3758,17.9798,18.0853,3222000.0],["2020-05-21",17.9302,18.7492,17.8744,18.4451,1565500.0],["2020-05-22",18.5692,18.6189,17.9736,18.3459,1179500.0],["2020-05-26",19.7108,19.8473,18.6995,18.9911,2231500.0],["2020-05-27",19.1586,19.7108,18.4638,19.0532,2622100.0],["2020-05-28",19.2331,19.444,18.836,19.2393,2095100.0],["2020-05-29",18.9601,19.5185,18.6871,19.3199,3685200.0],["2020-06-01",19.3199,19.9466,19.3075,19.5681,1741700.0],["2020-06-02",19.8907,19.8907,19.4688,19.5991,1194200.0],["2020-06-03",19.8101,20.7159,19.8101,20.4739,1450100.0],["2020-06-04",20.4739,20.6911,20.0148,20.629,1520900.0],["2020-06-05",21.6527,21.9567,21.1316,21.2681,2459500.0],["2020-06-08",21.5783,21.9009,21.206,21.417,1743800.0],["2020-06-09",20.8152,21.2867,20.5112,21.0571,1744100.0],["2020-06-10",20.9579,20.9703,19.8659,20.2444,1393400.0],["2020-06-11",18.8298,19.4937,18.1287,18.3459,2661300.0],["2020-06-12",19.3075,19.4564,18.2714,18.7926,2241200.0],["2020-06-15",18.228,19.9714,18.0419,19.748,3723300.0],["2020-06-16",20.8028,20.84,19.9155,20.325,2791800.0],["2020-06-17",20.4057,20.4119,19.9155,20.052,1837400.0],["2020-06-18",19.6674,20.5174,19.6053,20.0396,2127500.0],["2020-06-19",20.1823,20.2258,18.2218,18.3397,12034100.0],["2020-06-22",18.5382,18.867,18.2652,18.7181,2258600.0],["2020-06-23",18.9787,19.047,18.0109,18.1411,4418800.0],["2020-06-24",17.8371,18.0233,16.9934,17.62,2890600.0],["2020-06-25",17.3904,17.8744,17.3036,17.8433,2093800.0],["2020-06-26",17.7565,18.2342,17.62,17.8806,3775000.0],["2020-06-29",18.1411,18.6561,17.8433,18.5878,3702900.0],["2020-06-30",18.5754,18.9105,18.2094,18.4451,2787700.0],["2020-07-01",18.5258,18.9787,18.3521,18.7554,2177100.0],["2020-07-02",19.14,19.1897,18.2032,18.3645,1473500.0],["2020-07-06",18.8732,18.9787,18.4265,18.6065,2836900.0],["2020-07-07",18.3707,18.5382,18.0543,18.1411,1852100.0],["2020-07-08",18.1411,18.4762,17.9984,18.4141,1731400.0],["2020-07-09",18.3273,18.8484,18.1598,18.7988,2532600.0],["2020-07-10",18.7429,19.14,18.6251,18.9663,1751500.0],["2020-07-13",18.9477,19.0594,18.6003,18.6995,3411100.0],["2020-07-14",18.6871,18.7616,18.0667,18.1473,2557900.0],["2020-07-15",18.5941,18.8298,18.4265,18.6933,1940300.0],["2020-07-16",18.4886,18.6313,18.1473,18.5196,1503200.0],["2020-07-17",18.6499,19.2269,18.5444,19.1586,1801400.0],["2020-07-20",19.109,19.1648,18.3211,18.4948,1158600.0],["2020-07-21",18.5382,18.9787,18.5196,18.7243,1554100.0],["2020-07-22",18.5816,19.655,18.532,19.6177,1451300.0],["2020-07-23",19.4192,20.0024,19.3324,19.686,1680100.0],["2020-07-24",19.6488,19.8163,19.2827,19.3572,1006400.0],["2020-07-27",19.2951,19.7356,19.1586,19.6053,1753600.0],["2020-07-28",19.6053,20.1451,19.4564,20.0458,1163000.0],["2020-07-29",20.2133,20.6166,20.1327,20.5918,1481700.0],["2020-07-30",20.2246,20.6741,20.1169,20.5032,1563700.0],["2020-07-31",20.2246,20.5475,20.0346,20.5032,1703900.0],["2020-08-03",20.1422,20.2879,19.5787,19.8636,1258700.0],["2020-08-04",19.794,20.3069,19.794,20.1676,1123100.0],["2020-08-05",20.3385,20.4462,19.9269,20.2879,1044900.0],["2020-08-06",20.4272,21.244,20.2752,20.7691,1419400.0],["2020-08-07",20.7121,21.1554,20.5791,21.054,1254800.0],["2020-08-10",21.1237,21.282,20.8578,21.13,813100.0],["2020-08-11",21.3707,21.472,20.5918,20.6488,1618300.0],["2020-08-12",20.8514,20.9274,20.4715,20.6931,960300.0],["2020-08-13",20.5791,21.0287,20.1486,20.1676,1008700.0],["2020-08-14",20.2056,20.2752,19.7053,19.737,2470900.0],["2020-08-17",19.8636,20.1739,19.623,20.1422,2273300.0],["2020-08-18",20.2499,20.2499,19.414,19.547,1622900.0],["2020-08-19",19.5027,19.6103,18.8315,18.8822,1801900.0],["2020-08-20",18.7745,19.5913,18.6922,19.3444,1260300.0],["2020-08-21",19.4394,19.49,19.0784,19.3064,1093200.0],["2020-08-24",19.3001,19.5534,18.9328,19.4964,1144900.0],["2020-08-25",19.471,19.737,19.2304,19.7243,883100.0],["2020-08-26",19.6483,19.661,19.0658,19.2114,823200.0],["2020-08-27",19.2494,19.8383,19.2494,19.813,1009000.0],["2020-08-28",19.8826,19.9649,19.5154,19.9586,631800.0],["2020-08-31",19.9016,19.9079,19.4014,19.6103,1105600.0],["2020-09-01",19.3761,19.718,19.0911,19.6863,673600.0],["2020-09-02",19.6863,20.2372,19.5154,20.2182,1116900.0],["2020-09-03",20.3069,20.7248,20.0346,20.2562,1063300.0],["2020-09-04",20.3069,20.5158,19.8383,20.1359,845800.0],["2020-09-08",20.0409,20.5475,19.87,20.3892,2536900.0],["2020-09-09",20.4208,20.7691,20.2625,20.7438,1863800.0],["2020-09-10",20.6235,20.7374,20.4272,20.5348,1179100.0],["2020-09-11",20.4842,20.5412,20.3639,20.4272,1263800.0],["2020-09-14",20.5791,21.0794,20.5348,20.9781,1289600.0],["2020-09-15",21.0161,21.2947,20.8324,20.8514,1112500.0],["2020-09-16",20.9084,21.13,20.6298,20.7058,1117500.0],["2020-09-17",20.4525,20.7438,20.1802,20.6108,1273200.0],["2020-09-18",20.5855,20.5855,19.8003,19.8066,3181200.0],["2020-09-21",19.5344,19.813,19.0341,19.2684,2055400.0],["2020-09-22",19.3191,19.7243,19.3127,19.3634,1423800.0],["2020-09-23",19.3697,19.4647,18.6415,18.7049,2039100.0],["2020-09-24",18.7049,19.3381,18.6035,18.9961,1330800.0],["2020-09-25",18.5276,19.0088,18.3693,18.9455,2300800.0],["2020-09-28",19.3761,19.5597,19.0911,19.1291,1198400.0],["2020-09-29",19.0595,19.1038,18.4326,18.8188,1322600.0],["2020-09-30",18.9201,19.3761,18.6985,18.9581,1369200.0],["2020-10-01",18.9771,19.6927,18.9771,19.6863,1092700.0],["2020-10-02",19.3191,20.1359,19.1671,20.0536,1664900.0],["2020-10-05",20.1359,20.2942,19.6483,20.0346,1021200.0],["2020-10-06",20.1042,20.4398,19.813,20.0346,1137400.0],["2020-10-07",20.1359,20.1929,19.7623,19.7686,639100.0],["2020-10-08",19.8953,20.2056,19.7876,20.0599,1152500.0],["2020-10-09",20.1612,20.2182,19.5723,19.661,1168700.0],["2020-10-12",19.7053,19.9966,19.604,19.8573,839500.0],["2020-10-13",19.7433,19.8383,19.2367,19.585,942400.0],["2020-10-14",19.509,19.6863,19.1924,19.4457,1070700.0],["2020-10-15",19.3317,19.8193,19.2684,19.585,741600.0],["2020-10-16",19.4014,19.6863,19.1608,19.3381,1041700.0],["2020-10-19",19.4837,19.5344,18.5845,18.6225,1941400.0],["2020-10-20",18.8062,19.1164,18.7872,19.0341,1029000.0],["2020-10-21",18.9391,19.0215,18.6289,19.0025,874100.0],["2020-10-22",18.9075,19.2241,18.8062,19.1988,1198400.0],["2020-10-23",19.3761,19.6927,19.2811,19.585,948700.0],["2020-10-26",19.4204,19.471,19.1481,19.3824,818300.0],["2020-10-27",19.3254,19.4584,18.8822,18.9138,971500.0],["2020-10-28",18.6415,18.9201,18.1983,18.4389,1967300.0],["2020-10-29",18.4009,18.8695,18.002,18.8125,1670000.0],["2020-10-30",18.7348,19.0975,18.1906,18.6635,1850300.0],["2020-11-02",18.7607,19.2789,18.5016,19.266,1260600.0],["2020-11-03",19.4344,19.6806,19.0392,19.5834,1532800.0],["2020-11-04",19.415,19.5381,19.1688,19.2789,725900.0],["2020-11-05",19.415,19.6287,19.0522,19.266,852900.0],["2020-11-06",19.2465,19.4409,18.7736,18.9226,909800.0],["2020-11-09",20.3673,22.7706,20.3284,22.3366,4864700.0],["2020-11-10",22.0257,22.8808,21.8248,22.6022,2608700.0],["2020-11-11",22.5957,22.5957,22.0386,22.3496,1387700.0],["2020-11-12",22.1552,22.4338,21.5916,21.8184,1978400.0],["2020-11-13",21.9285,22.9002,21.8896,22.8808,1718900.0],["2020-11-16",23.6452,23.9497,22.4143,22.667,2036700.0],["2020-11-17",22.3625,22.952,21.9868,22.7642,2045800.0],["2020-11-18",22.7577,22.8678,21.8508,21.8572,1280400.0],["2020-11-19",21.8378,22.4403,21.3908,22.356,1174900.0],["2020-11-20",22.7577,22.7577,22.0969,22.2913,1672900.0],["2020-11-23",22.3172,22.8289,22.1617,22.5115,1782900.0],["2020-11-24",22.8613,23.9691,22.7383,23.8331,3728500.0],["2020-11-25",23.8395,23.9885,23.2241,23.5027,1770300.0],["2020-11-27",23.4444,23.4573,22.9326,23.2241,612400.0],["2020-11-30",23.4508,23.548,22.6735,22.816,3574700.0],["2020-12-01",23.3861,23.7942,23.2695,23.548,1750400.0],["2020-12-02",23.4379,23.9043,23.25,23.859,2606800.0],["2020-12-03",24.2153,24.6104,23.7618,24.4809,1981600.0],["2020-12-04",24.6169,24.7724,24.2671,24.4614,1994300.0],["2020-12-07",24.1958,24.6299,24.1894,24.5586,2873900.0],["2020-12-08",24.2865,24.7724,24.28,24.5845,2241400.0],["2020-12-09",24.5586,24.6687,24.1634,24.5327,1547400.0],["2020-12-10",24.442,24.6169,24.1505,24.1764,2966800.0],["2020-12-11",24.1764,24.5651,24.0987,24.3513,1221100.0],["2020-12-14",24.5197,24.6558,24.0987,24.2865,2037300.0],["2020-12-15",24.5003,25.1352,24.2541,25.1092,1575500.0],["2020-12-16",25.2647,25.2647,24.5651,24.6623,1542600.0],["2020-12-17",24.7076,24.7594,24.28,24.5392,1298800.0],["2020-12-18",24.4355,24.6493,23.9173,24.1505,3338700.0],["2020-12-21",23.7812,24.1634,23.5675,24.0339,1154300.0],["2020-12-22",24.0663,24.1764,23.7748,24.0468,1256600.0],["2020-12-23",24.2671,24.4355,23.7035,23.7424,1082700.0],["2020-12-24",23.7812,24.1311,23.71,24.1116,328400.0],["2020-12-28",23.9691,24.2541,23.8266,24.1829,961200.0],["2020-12-29",24.2088,24.4096,23.7165,23.8072,642200.0],["2020-12-30",23.9432,24.2865,23.7229,23.8525,838700.0],["2020-12-31",23.7035,23.8136,23.4185,23.5286,2121900.0],["2021-01-04",23.7294,23.7618,22.6929,22.6929,2191300.0],["2021-01-05",22.7771,23.4055,22.7706,23.2176,1520200.0],["2021-01-06",23.2759,23.9626,23.2759,23.5934,2554800.0],["2021-01-07",23.6258,23.6258,22.7123,22.9974,2481800.0],["2021-01-08",23.0168,23.263,22.7901,22.965,1986200.0],["2021-01-11",22.8354,23.0686,22.3949,22.7836,2104100.0],["2021-01-12",22.8873,23.0427,22.667,23.0039,1279400.0],["2021-01-13",23.0298,23.4897,22.9844,23.0751,2811700.0],["2021-01-14",23.3602,23.5675,22.6152,22.9585,3147000.0],["2021-01-15",22.7901,23.3602,22.7318,23.2241,1685500.0],["2021-01-19",23.3213,23.3537,22.7642,23.0946,1459200.0],["2021-01-20",23.0622,23.5739,22.9974,23.5545,1615000.0],["2021-01-21",23.4249,23.548,23.1723,23.3019,1337000.0],["2021-01-22",23.1269,23.3602,22.9844,23.3019,908700.0],["2021-01-25",23.3213,23.5934,23.1399,23.3666,1004200.0],["2021-01-26",23.4509,23.5869,23.3342,23.4185,880900.0],["2021-01-27",23.2565,23.4055,23.0298,23.4055,2338100.0],["2021-01-28",23.399,24.0339,23.2435,23.8525,1874300.0],["2021-01-29",23.7424,24.0274,23.3019,23.4638,1757700.0],["2021-02-01",23.5415,24.0533,23.412,24.0533,1798100.0],["2021-02-02",24.157,24.2801,23.9367,24.1116,1167000.0],["2021-02-03",24.0987,24.1246,23.697,24.0144,1440800.0],["2021-02-04",24.1311,24.5068,23.9691,24.0857,1635900.0],["2021-02-05",24.4024,24.8312,24.0659,24.31,1854400.0],["2021-02-08",24.3034,24.3826,23.8746,23.9736,1453400.0],["2021-02-09",24.1319,24.2374,24.0131,24.1715,1817100.0],["2021-02-10",24.2111,24.7718,24.2045,24.4947,1140300.0],["2021-02-11",24.7652,25.194,24.6662,24.9895,1526000.0],["2021-02-12",24.8048,25.0621,24.5937,24.7058,996200.0],["2021-02-16",24.7124,24.8378,24.0923,24.2902,1797100.0],["2021-02-17",24.277,24.6399,24.2111,24.3562,1781200.0],["2021-02-18",24.277,24.5013,24.1451,24.2638,1137700.0],["2021-02-19",24.343,24.6992,24.1715,24.6069,1144900.0],["2021-02-22",24.5277,25.0687,24.3958,25.0687,1330600.0],["2021-02-23",25.0753,25.227,24.6267,24.8246,1049400.0],["2021-02-24",24.9103,25.735,24.8312,25.5964,1616900.0],["2021-02-25",25.5964,25.8471,24.7124,24.9301,1496300.0],["2021-02-26",25.0027,25.2864,24.4947,24.5013,1472700.0],["2021-03-01",25.0489,25.4315,24.8971,24.9565,1546300.0],["2021-03-02",24.9169,24.9829,24.2902,24.5409,1396800.0],["2021-03-03",24.6135,24.9895,24.376,24.6333,1520100.0],["2021-03-04",24.752,25.1148,24.2572,24.5145,1477500.0],["2021-03-05",24.6662,24.8444,24.277,24.752,2123900.0],["2021-03-08",24.752,24.9895,24.4419,24.6267,2897100.0],["2021-03-09",24.7784,25.0423,24.3694,24.4354,2579900.0],["2021-03-10",24.4222,24.7388,24.3892,24.686,1513700.0],["2021-03-11",24.785,24.9169,24.4353,24.4485,1258400.0],["2021-03-12",24.4156,24.8114,24.3232,24.7388,2464300.0],["2021-03-15",24.9631,25.5502,24.752,25.26,2677400.0],["2021-03-16",25.6294,25.8009,24.9103,24.9367,2734800.0],["2021-03-17",24.8642,25.3919,24.6333,25.2138,4039400.0],["2021-03-18",25.0555,25.1346,24.4287,24.5079,2273900.0],["2021-03-19",24.409,24.7982,24.0527,24.0791,4501100.0],["2021-03-22",24.244,24.376,23.9868,24.2111,1818000.0],["2021-03-23",24.244,24.4419,24.0593,24.2176,2026700.0],["2021-03-24",24.211,24.6926,24.1055,24.1121,2348000.0],["2021-03-25",24.0527,24.4551,23.5052,24.3298,3371500.0],["2021-03-26",24.5079,24.7784,24.0527,24.4617,2602500.0],["2021-03-29",24.4419,24.5739,24.2308,24.4024,1572700.0],["2021-03-30",24.4156,24.5673,24.3232,24.5013,1227400.0],["2021-03-31",24.5145,24.5409,24.1649,24.1649,2312600.0],["2021-04-01",24.4617,25.3919,24.3232,25.3721,2037100.0],["2021-04-05",25.5041,25.5305,25.1082,25.3127,2176900.0],["2021-04-06",25.2402,25.7218,25.2402,25.7152,2077400.0],["2021-04-07",25.7284,25.8537,25.6294,25.8339,1576100.0],["2021-04-08",25.8273,25.8867,25.4249,25.4777,1373900.0],["2021-04-09",25.4777,25.4777,24.785,24.7982,2598400.0],["2021-04-12",24.785,25.0159,24.4485,24.9763,2027000.0],["2021-04-13",24.9763,25.0489,24.6992,24.7916,2372500.0],["2021-04-14",24.7388,24.8378,24.4353,24.5013,2693200.0],["2021-04-15",24.5409,24.7388,24.31,24.5013,2166400.0],["2021-04-16",24.6069,24.8378,24.5541,24.6135,1933200.0],["2021-04-19",24.6794,24.7784,24.4749,24.6003,1299700.0],["2021-04-20",24.5673,25.0357,24.5079,25.0225,1273700.0],["2021-04-21",24.9631,25.2006,24.8114,25.1214,1060300.0],["2021-04-22",25.1214,25.3062,24.9499,24.9961,914400.0],["2021-04-23",25.0687,25.1676,24.8708,24.9961,1003900.0],["2021-04-26",25.2006,25.5041,25.0819,25.3589,1067000.0],["2021-04-27",25.3985,25.4975,25.1874,25.3391,1373600.0],["2021-04-28",25.3985,25.6426,25.3721,25.4315,1319300.0],["2021-04-29",25.5634,25.9329,25.2996,25.5173,1664700.0],["2021-04-30",25.5307,25.6784,25.3561,25.5105,1833900.0],["2021-05-03",25.6247,25.8395,25.3964,25.5441,1970100.0],["2021-05-04",25.7455,26.1819,24.8594,24.9936,2286700.0],["2021-05-05",24.8795,24.9198,23.8725,24.0269,3589000.0],["2021-05-06",24.0135,24.47,24.0001,24.3827,1993000.0],["2021-05-07",24.4364,24.5841,24.2417,24.5035,1674100.0],["2021-05-10",24.7184,25.1615,24.4364,24.4566,2335100.0],["2021-05-11",24.3559,24.4297,23.9195,24.2216,1946400.0],["2021-05-12",24.1209,24.2283,23.3959,23.4026,2390600.0],["2021-05-13",23.4965,23.9866,23.463,23.7785,1673400.0],["2021-05-14",23.8926,24.2954,23.8926,24.0403,2054500.0],["2021-05-17",24.1343,24.329,23.9665,24.1612,2140700.0],["2021-05-18",24.1746,24.6915,24.0605,24.1746,2645400.0],["2021-05-19",24.0001,24.0605,23.6375,24.0403,2586100.0],["2021-05-20",23.9732,24.3894,23.8926,24.2686,2067400.0],["2021-05-21",24.2686,24.5505,24.1209,24.2417,1504100.0],["2021-05-24",24.4029,24.6915,24.2887,24.5573,1708500.0],["2021-05-25",24.5774,24.6982,24.3894,24.4901,2094000.0],["2021-05-26",24.4901,24.9466,24.4498,24.7184,1520800.0],["2021-05-27",24.8526,24.9399,24.5103,24.5103,2786100.0],["2021-05-28",24.658,24.6714,24.4364,24.5841,1657000.0],["2021-06-01",24.9198,25.1883,24.6177,25.1816,2058900.0],["2021-06-02",25.3226,25.6448,25.2017,25.4971,2013600.0],["2021-06-03",25.4233,25.5038,25.1212,25.1749,1662800.0],["2021-06-04",25.1682,25.242,24.8056,24.9466,1459000.0],["2021-06-07",25.1749,25.4434,25.1413,25.2152,1440400.0],["2021-06-08",25.3629,25.3629,24.3559,24.6311,3870000.0],["2021-06-09",24.8728,25.2353,24.7721,25.0876,1641400.0],["2021-06-10",25.1413,25.3629,25.0272,25.3427,1428500.0],["2021-06-11",25.3628,25.4367,25.0876,25.336,1481400.0],["2021-06-14",25.4971,25.5508,25.2286,25.3696,2147200.0],["2021-06-15",25.3763,25.4434,24.8795,24.8862,1945000.0],["2021-06-16",25.0809,25.4367,24.8594,25.0003,3585600.0],["2021-06-17",24.9063,24.9735,24.2417,24.3894,3179700.0],["2021-06-18",24.4566,24.4566,24.0068,24.0672,3364500.0],["2021-06-21",24.1746,24.7049,24.047,24.6378,1561600.0],["2021-06-22",24.6714,24.7855,24.4431,24.5975,2696600.0],["2021-06-23",24.7318,24.7788,24.5505,24.5774,1958100.0],["2021-06-24",24.564,24.6043,24.2417,24.5035,1963900.0],["2021-06-25",24.5304,24.7788,24.4968,24.7519,1872300.0],["2021-06-28",24.8459,24.8728,24.3424,24.564,1618000.0],["2021-06-29",24.5237,24.6781,24.3626,24.4163,1375400.0],["2021-06-30",24.4901,24.6177,24.3559,24.3626,1443600.0],["2021-07-01",24.3693,24.7855,24.3156,24.4834,1896600.0],["2021-07-02",24.5505,24.7184,24.4297,24.6177,1140700.0],["2021-07-06",24.7654,24.9668,24.4028,24.8862,2075100.0],["2021-07-07",24.7587,24.8325,24.611,24.6512,1166700.0],["2021-07-08",24.4767,24.6311,24.329,24.4633,1194300.0],["2021-07-09",24.5103,24.9802,24.5103,24.9668,1811700.0],["2021-07-12",24.9198,25.242,24.8862,25.1547,2622200.0],["2021-07-13",25.1077,25.1279,24.6647,24.7452,1951900.0],["2021-07-14",24.7922,25.1279,24.6512,24.9601,1404400.0],["2021-07-15",24.9198,24.9802,24.5841,24.7788,1523600.0],["2021-07-16",24.8728,25.1682,24.8594,25.0272,1403400.0],["2021-07-19",24.7989,24.7989,24.047,24.3021,2516300.0],["2021-07-20",24.5035,25.2756,24.3961,25.0406,2465500.0],["2021-07-21",25.1413,25.4837,25.0943,25.1346,1671100.0],["2021-07-22",25.1279,25.1413,24.7855,24.8996,2243800.0],["2021-07-23",25.0473,25.2554,24.9601,25.1279,1294000.0],["2021-07-26",25.1346,25.2219,24.7855,25.0339,1314400.0],["2021-07-27",25.0205,25.2689,24.8594,25.1749,1733000.0],["2021-07-28",25.2219,25.3159,24.9399,25.0003,1534700.0],["2021-07-29",25.1212,25.3226,25.0339,25.0876,2144500.0],["2021-07-30",24.9509,25.4499,24.7663,24.8005,2103500.0],["2021-08-02",24.9509,25.3269,24.6228,24.6228,1957100.0],["2021-08-03",24.6911,24.6911,23.5906,23.6521,4886100.0],["2021-08-04",23.7751,23.9187,23.406,23.8093,3831900.0],["2021-08-05",23.9118,24.0554,23.6931,23.9323,2770000.0],["2021-08-06",24.0144,24.363,23.9255,24.0075,1843300.0],["2021-08-09",23.9665,24.1716,23.7341,23.9734,2052200.0],["2021-08-10",23.9734,24.1374,23.7478,23.8503,2053700.0],["2021-08-11",23.9392,24.1032,23.8093,24.0144,1504700.0],["2021-08-12",24.1032,24.1032,23.5359,23.7478,1728900.0],["2021-08-13",23.782,23.8845,23.6179,23.8503,1495200.0],["2021-08-16",23.8025,23.987,23.3308,23.4128,1886400.0],["2021-08-17",23.2761,23.5427,23.1941,23.5427,1803500.0],["2021-08-18",23.5632,23.5632,22.7566,22.8318,2771200.0],["2021-08-19",22.7361,22.8523,22.1482,22.3806,2134200.0],["2021-08-20",22.3533,22.4421,21.9705,22.2439,2032800.0],["2021-08-23",22.3396,22.5378,22.2712,22.3533,1669300.0],["2021-08-24",22.4626,22.8113,22.3191,22.7361,1583800.0],["2021-08-25",22.7497,23.1326,22.5788,22.9001,1549200.0],["2021-08-26",22.5788,22.8318,22.3328,22.3464,1694800.0],["2021-08-27",22.4216,22.8249,22.3943,22.5857,1401400.0],["2021-08-30",22.6267,22.6404,22.4216,22.572,1672000.0],["2021-08-31",22.5925,22.9685,22.5105,22.9206,2017200.0],["2021-09-01",22.9685,23.3445,22.9343,23.0984,1949800.0],["2021-09-02",23.1462,23.2624,22.9822,23.1394,1497300.0],["2021-09-03",23.0095,23.1872,22.8933,23.1189,1241400.0],["2021-09-07",23.1736,23.1736,22.5857,22.7839,2014600.0],["2021-09-08",22.7292,23.1804,22.654,23.1667,1584300.0],["2021-09-09",23.0915,23.2351,22.9412,22.9685,1669500.0],["2021-09-10",22.9753,23.0437,22.4831,22.6267,1984300.0],["2021-09-13",22.572,22.6677,22.2234,22.4216,2524500.0],["2021-09-14",22.5788,22.6199,21.9978,22.1755,2745100.0],["2021-09-15",22.1687,22.2781,21.8953,22.0115,3212100.0],["2021-09-16",22.0183,22.4353,21.9568,22.1892,1951300.0],["2021-09-17",22.2644,22.4216,21.7859,21.7859,3699000.0],["2021-09-20",21.6013,21.9841,21.4441,21.8406,2647100.0],["2021-09-21",21.8064,21.8542,21.2595,21.28,2867800.0],["2021-09-22",21.3074,21.5603,21.3005,21.3826,1998500.0],["2021-09-23",21.4578,21.7449,21.3552,21.5261,2179900.0],["2021-09-24",21.3757,21.533,21.0613,21.0955,2624100.0],["2021-09-27",21.1502,21.574,20.9587,20.9998,2223500.0],["2021-09-28",20.9246,21.0203,20.7195,20.7537,3870700.0],["2021-09-29",20.8494,20.9041,20.6853,20.7332,2110300.0],["2021-09-30",20.8289,20.8425,20.4529,20.4802,2489300.0],["2021-10-01",20.5007,20.8699,20.3914,20.74,2656100.0],["2021-10-04",20.7127,20.863,20.5623,20.6101,2084100.0],["2021-10-05",20.5076,20.5623,20.1453,20.2547,3500800.0],["2021-10-06",20.1248,20.323,19.7693,20.3025,2328800.0],["2021-10-07",20.3709,20.6375,20.2888,20.3435,1534600.0],["2021-10-08",20.4187,20.4939,20.1521,20.1726,2019100.0],["2021-10-11",19.9881,20.2205,19.8513,20.1179,3047000.0],["2021-10-12",20.0769,20.5076,20.0291,20.4461,2777300.0],["2021-10-13",20.4187,20.9861,20.2547,20.8494,2872500.0],["2021-10-14",20.9793,21.2527,20.8699,20.9861,3203500.0],["2021-10-15",21.0271,21.615,21.0271,21.3757,3141800.0],["2021-10-18",21.2732,21.5193,21.1843,21.4578,1980700.0],["2021-10-19",21.615,21.6833,21.3962,21.4988,2648400.0],["2021-10-20",21.4714,21.8337,21.4099,21.6218,2001900.0],["2021-10-21",21.6013,21.6287,21.0886,21.1365,2630700.0],["2021-10-22",21.1501,21.1912,20.8699,20.8904,2564600.0],["2021-10-25",20.8904,20.9451,20.3435,20.4256,2695200.0],["2021-10-26",20.4529,20.5964,20.323,20.3777,2371800.0],["2021-10-27",20.2752,20.5349,20.0359,20.4802,3474100.0],["2021-10-28",20.5349,20.8289,20.4666,20.822,1806400.0],["2021-10-29",20.7537,20.863,19.947,20.0701,3488400.0],["2021-11-01",20.1863,20.6375,20.0222,20.5828,3000300.0],["2021-11-02",20.6922,20.6922,20.1931,20.4187,2933700.0],["2021-11-03",20.4529,20.617,20.282,20.4256,3144300.0],["2021-11-04",20.5794,20.6283,20.0759,20.1039,3393100.0],["2021-11-05",20.4885,21.1108,20.3976,20.929,3994200.0],["2021-11-08",20.943,21.0619,20.1528,20.2158,4622100.0],["2021-11-09",20.2787,20.3486,19.8661,19.9151,3185400.0],["2021-11-10",19.9431,20.3696,19.9361,20.1109,3390100.0],["2021-11-11",20.1249,20.2298,19.9011,20.1249,2969600.0],["2021-11-12",20.0549,20.3346,19.999,20.0969,2866900.0],["2021-11-15",20.1528,20.1528,19.5655,19.9501,5198600.0],["2021-11-16",20.034,20.2647,19.9431,20.1878,3577000.0],["2021-11-17",20.006,20.6353,19.7682,20.5934,4710100.0],["2021-11-18",20.5934,20.7122,20.1948,20.6074,4455700.0],["2021-11-19",20.4605,20.5095,19.9431,20.4116,4607800.0],["2021-11-22",20.3556,20.5514,20.0829,20.2787,2871800.0],["2021-11-23",20.3626,20.7612,20.2577,20.4535,2947500.0],["2021-11-24",20.4675,20.5374,20.3067,20.4046,2597800.0],["2021-11-26",19.9291,19.985,19.3976,19.6144,2781200.0],["2021-11-29",19.8591,19.8801,19.1669,19.4116,4426800.0],["2021-11-30",19.1879,19.5794,19.062,19.5375,17025300.0],["2021-12-01",19.8591,20.0479,19.1879,19.2088,3488100.0],["2021-12-02",19.3347,19.9081,19.2927,19.8801,3346200.0],["2021-12-03",19.8102,19.8172,19.1879,19.3137,3498400.0],["2021-12-06",19.5375,20.4395,19.4885,20.006,3351700.0],["2021-12-07",20.1319,20.1808,19.8452,19.9361,2769200.0],["2021-12-08",19.8312,20.2437,19.7962,20.0759,1909700.0],["2021-12-09",20.034,20.034,19.7892,19.8382,1944700.0],["2021-12-10",19.9361,19.957,19.5235,19.5864,1983200.0],["2021-12-13",19.5095,19.7752,19.4326,19.6424,2958400.0],["2021-12-14",19.6284,19.8452,19.3767,19.4885,4004800.0],["2021-12-15",19.4885,19.5375,19.2438,19.4396,2237400.0],["2021-12-16",19.4396,19.6703,19.1179,19.3067,3133800.0],["2021-12-17",19.2927,19.6843,19.076,19.5934,6599400.0],["2021-12-20",19.4745,19.4885,18.9221,19.1739,3719100.0],["2021-12-21",19.3347,19.8731,19.3207,19.7752,2230400.0],["2021-12-22",19.7682,19.8242,19.5585,19.8102,2238600.0],["2021-12-23",19.8591,19.8871,19.6773,19.7333,2163800.0],["2021-12-27",19.6494,19.9501,19.5235,19.9431,2809200.0],["2021-12-28",19.8801,20.4605,19.8242,20.3836,2696100.0],["2021-12-29",20.4535,20.6004,20.2507,20.4955,1768900.0],["2021-12-30",20.5234,20.915,20.5234,20.7332,3107600.0],["2021-12-31",20.7332,20.936,20.6843,20.6913,2062200.0],["2022-01-03",20.7472,21.0409,20.6563,21.0339,2008500.0],["2022-01-04",21.0689,21.5024,21.0689,21.2787,2472900.0],["2022-01-05",21.3276,21.6633,21.2087,21.2577,2245700.0],["2022-01-06",21.3346,21.7052,21.2787,21.6143,2735600.0],["2022-01-07",21.4675,22.0269,21.4395,21.936,3019600.0],["2022-01-10",22.0199,22.0548,21.6143,21.7681,2215600.0],["2022-01-11",21.8101,21.915,21.5444,21.873,1615500.0],["2022-01-12",21.8031,21.9709,21.3696,21.3835,2523300.0],["2022-01-13",21.4675,21.936,21.4465,21.7961,1716800.0],["2022-01-14",21.7961,22.1737,21.6702,22.1178,2659100.0],["2022-01-18",22.1178,22.2157,21.894,22.0688,4355800.0],["2022-01-19",22.1877,22.2366,21.9779,21.9849,3472900.0],["2022-01-20",21.908,22.0828,21.3696,21.3905,3817700.0],["2022-01-21",21.3556,21.5164,21.1738,21.2507,3058200.0],["2022-01-24",20.978,21.2717,20.3976,21.1947,3262700.0],["2022-01-25",21.0129,21.4605,20.7123,21.3136,2860200.0],["2022-01-26",21.5863,21.8101,20.8731,20.978,3095200.0],["2022-01-27",21.0899,21.4605,20.936,21.0199,2132600.0],["2022-01-28",21.1738,21.5584,20.6423,21.5514,3224900.0],["2022-01-31",21.4395,22.0968,21.3835,22.0129,4310400.0],["2022-02-01",22.0828,22.0828,21.6353,21.6702,3529300.0],["2022-02-02",21.6982,21.7332,21.1318,21.2367,4399500.0],["2022-02-03",20.929,20.964,19.7962,19.8591,7578200.0],["2022-02-04",20.0525,20.1599,19.2791,19.4796,7045100.0],["2022-02-07",19.5798,19.7947,19.4223,19.7087,3984000.0],["2022-02-08",19.7374,20.0024,19.4008,19.7804,4317800.0],["2022-02-09",19.9809,20.4392,19.9809,20.4321,3879600.0],["2022-02-10",20.2315,20.8546,20.1599,20.3605,4000100.0],["2022-02-11",20.4249,21.0838,20.4106,20.6756,5154300.0],["2022-02-14",20.7042,20.9334,20.3247,20.3891,3356400.0],["2022-02-15",20.4965,20.6398,20.1528,20.4536,2646300.0],["2022-02-16",20.6469,21.1124,20.5825,20.9835,2213100.0],["2022-02-17",20.5681,20.8761,20.5681,20.6398,2873200.0],["2022-02-18",20.5896,20.9191,20.2674,20.3032,3036000.0],["2022-02-22",20.1456,20.3605,19.8878,20.1528,1869000.0],["2022-02-23",20.2029,20.4106,19.7374,19.7446,1802400.0],["2022-02-24",19.408,19.9379,19.2862,19.8591,2559200.0],["2022-02-25",19.9308,20.3963,19.8448,20.3819,2108300.0],["2022-02-28",20.117,20.2888,19.9021,20.1743,2971300.0],["2022-03-01",20.1384,20.1528,19.4581,19.7159,3561400.0],["2022-03-02",19.7159,20.2101,19.7159,20.1313,2592100.0],["2022-03-03",20.117,20.2315,19.8735,20.1384,2079300.0],["2022-03-04",19.9594,20.2745,19.8878,20.2674,1671300.0],["2022-03-07",20.1814,20.2674,19.8735,19.8735,1848900.0],["2022-03-08",19.895,20.5538,19.8448,20.296,2202600.0],["2022-03-09",20.4965,20.6971,20.3461,20.3891,1685500.0],["2022-03-10",20.2387,20.5825,20.0668,20.561,1508800.0],["2022-03-11",20.6899,20.8188,20.4464,20.5753,1276800.0],["2022-03-14",20.6684,21.0838,20.339,20.4321,2568600.0],["2022-03-15",20.4321,20.6827,20.2101,20.3103,2372300.0],["2022-03-16",20.4321,20.6111,19.9594,20.5252,2473500.0],["2022-03-17",20.4106,20.9262,20.339,20.8045,1861300.0],["2022-03-18",20.4965,20.7973,20.4178,20.7544,2984100.0],["2022-03-21",20.8188,21.1626,20.7329,20.826,1470400.0],["2022-03-22",20.9835,21.2055,20.7973,20.9119,2460800.0],["2022-03-23",20.8116,21.1124,20.7042,21.0336,1745700.0],["2022-03-24",21.048,21.5135,20.9907,21.4992,2429100.0],["2022-03-25",21.5564,22.022,21.5421,21.9145,2076800.0],["2022-03-28",21.9145,22.1294,21.8429,22.0291,2033700.0],["2022-03-29",22.1795,22.7238,22.0936,22.5734,2377600.0],["2022-03-30",22.4302,22.7238,22.2225,22.6808,2104300.0],["2022-03-31",22.7668,22.8599,22.3156,22.3156,2185100.0],["2022-04-01",22.4087,22.7882,22.3227,22.7524,2244100.0],["2022-04-04",22.7453,22.7596,21.979,22.2153,2488800.0],["2022-04-05",21.6281,21.757,20.8331,20.8474,5508100.0],["2022-04-06",20.8045,20.9907,20.4822,20.826,3420400.0],["2022-04-07",20.7543,20.8403,20.1671,20.518,2364400.0],["2022-04-08",20.4321,20.7543,20.4321,20.4965,1244200.0],["2022-04-11",20.5252,20.6971,20.339,20.5323,2450700.0],["2022-04-12",20.1026,20.1814,19.3292,19.5727,6278000.0],["2022-04-13",19.6944,19.8233,19.4223,19.4867,4250700.0],["2022-04-14",19.587,20.0239,19.5798,19.6729,2975100.0],["2022-04-18",19.5512,19.6515,18.9281,18.9711,3851400.0],["2022-04-19",19.0427,19.3292,19.0356,19.2432,2766800.0],["2022-04-20",19.3363,19.9236,19.2934,19.766,2995400.0],["2022-04-21",19.8878,19.9522,19.5655,19.7016,2549600.0],["2022-04-22",19.7088,19.7875,19.4008,19.5584,3041400.0],["2022-04-25",19.5584,19.9451,19.3793,19.8806,3482100.0],["2022-04-26",19.852,19.9881,19.4939,19.4939,3981400.0],["2022-04-27",19.5082,19.7231,19.0642,19.0857,3655300.0],["2022-04-28",19.1931,19.5297,18.921,19.4008,3363200.0],["2022-04-29",19.4375,19.4889,18.6591,18.7105,5793000.0],["2022-05-02",18.8721,19.019,18.2185,18.4535,5169900.0],["2022-05-03",19.041,21.2146,19.041,21.1632,8330200.0],["2022-05-04",21.0751,21.3174,20.6345,21.2513,3584400.0],["2022-05-05",21.1852,21.5597,20.9576,21.3541,3690900.0],["2022-05-06",21.0824,21.2586,20.4289,20.8181,3509000.0],["2022-05-09",20.7226,20.9062,20.3701,20.5757,3145100.0],["2022-05-10",20.6932,20.7446,19.7239,19.9295,2449800.0],["2022-05-11",19.9956,20.5537,19.8561,19.9001,2419000.0],["2022-05-12",19.8561,20.5096,19.7166,20.5096,2756300.0],["2022-05-13",20.5831,20.8768,20.3628,20.8768,2977800.0],["2022-05-16",20.9576,21.5891,20.9576,21.4128,2941000.0],["2022-05-17",21.6258,22.1619,21.3541,22.1325,3175800.0],["2022-05-18",22.0297,22.3968,21.7653,21.8975,3221700.0],["2022-05-19",21.758,22.0884,21.0604,21.0677,4324500.0],["2022-05-20",21.2366,21.2733,20.6785,21.1118,2780800.0],["2022-05-23",21.2513,21.3908,20.818,20.9282,1632500.0],["2022-05-24",20.9135,21.501,20.4289,21.4275,2904600.0],["2022-05-25",21.3908,21.9195,21.31,21.8314,1814900.0],["2022-05-26",21.8534,21.9562,21.5671,21.6772,1952000.0],["2022-05-27",21.7433,22.0076,21.6405,21.7506,1159800.0],["2022-05-31",21.6699,21.9048,21.6111,21.8608,2030600.0],["2022-06-01",21.8608,21.9269,21.3247,21.6845,1619300.0],["2022-06-02",21.5671,21.7359,21.0604,21.4642,1292000.0],["2022-06-03",21.3541,21.5964,21.2293,21.2954,1458600.0],["2022-06-06",21.3541,21.4936,21.0163,21.0677,1610800.0],["2022-06-07",20.9649,21.9636,20.9429,21.9562,1699400.0],["2022-06-08",21.8167,21.993,21.4936,21.6992,1968100.0],["2022-06-09",21.6331,22.3161,21.6038,21.9709,2979900.0],["2022-06-10",21.7947,22.2279,21.6478,22.0517,2399600.0],["2022-06-13",21.6258,21.7213,20.6785,20.796,2721600.0],["2022-06-14",20.7446,20.8841,20.0323,20.3114,3234800.0],["2022-06-15",20.3848,21.2146,20.326,20.7887,2903300.0],["2022-06-16",20.5684,20.5977,19.9148,20.0176,3252500.0],["2022-06-17",20.0176,20.4729,19.8855,20.3407,4357000.0],["2022-06-21",20.3995,20.5904,20.1645,20.2012,3302600.0],["2022-06-22",20.0397,20.774,20.0397,20.4362,1537600.0],["2022-06-23",20.4509,20.9355,20.3114,20.796,1815700.0],["2022-06-24",20.8548,21.5377,20.8327,21.4349,2630800.0],["2022-06-27",21.4202,21.8388,21.2293,21.6185,1595800.0],["2022-06-28",21.758,21.9416,21.3614,21.4055,1211300.0],["2022-06-29",21.4055,21.501,21.1632,21.3688,1489600.0],["2022-06-30",20.9576,21.1265,20.5757,20.7006,2118100.0],["2022-07-01",20.6712,21.1632,20.6638,21.1411,1535400.0],["2022-07-05",21.0604,21.1925,20.5463,21.1925,1897000.0],["2022-07-06",21.1632,21.31,20.9355,21.031,2578100.0],["2022-07-07",21.1852,21.5671,21.0677,21.4275,2219200.0],["2022-07-08",21.5817,21.8241,21.4643,21.6331,1625300.0],["2022-07-11",21.6699,21.8828,21.2586,21.4569,1812900.0],["2022-07-12",21.4716,21.9195,21.4496,21.6699,1863600.0],["2022-07-13",21.523,21.7727,21.288,21.5524,2189600.0],["2022-07-14",21.2954,21.9048,21.0604,21.8755,1802900.0],["2022-07-15",22.0297,22.3895,21.8755,22.3234,1945000.0],["2022-07-18",22.3968,22.5951,22.2133,22.2647,1452600.0],["2022-07-19",22.4482,22.6979,22.3601,22.6465,1516200.0],["2022-07-20",22.6171,22.6979,22.3234,22.3234,1600500.0],["2022-07-21",22.1912,22.3381,21.802,22.3234,1528700.0],["2022-07-22",22.3968,22.6685,22.3454,22.529,1414200.0],["2022-07-25",22.5804,22.8301,22.5437,22.7493,1959600.0],["2022-07-26",22.7493,22.8815,22.7199,22.7713,1717500.0],["2022-07-27",22.742,22.9402,22.5804,22.9109,1367500.0],["2022-07-28",22.999,23.1312,22.742,23.1165,1976700.0],["2022-07-29",23.079,23.3566,22.8314,23.259,1782400.0],["2022-08-01",23.3115,23.7992,23.2215,23.5441,2779700.0],["2022-08-02",22.5087,23.8818,22.5087,23.6867,3359800.0],["2022-08-03",23.9868,24.572,23.8818,24.0468,3515100.0],["2022-08-04",24.0543,24.1369,23.4616,23.5291,1566500.0],["2022-08-05",23.7617,24.0318,23.5742,24.0018,2116500.0],["2022-08-08",24.2569,24.8121,24.1969,24.6846,2043400.0],["2022-08-09",24.7596,24.9397,24.6546,24.8947,1571900.0],["2022-08-10",25.1047,25.2023,24.9247,24.9322,1524400.0],["2022-08-11",25.0897,25.2698,24.7971,24.8346,1874000.0],["2022-08-12",25.0222,25.2923,24.9247,25.1798,1404500.0],["2022-08-15",25.1648,25.2623,24.9247,25.1648,1410600.0],["2022-08-16",25.0747,25.2473,24.9172,25.0372,1489700.0],["2022-08-17",24.7671,25.1047,24.6996,25.0372,1259300.0],["2022-08-18",25.0747,25.2098,24.8722,24.9697,1155000.0],["2022-08-19",24.7896,25.1273,24.7446,25.0147,1500600.0],["2022-08-22",24.7596,24.8496,24.4895,24.6021,1516700.0],["2022-08-23",24.542,24.6546,24.2719,24.377,1418300.0],["2022-08-24",24.3845,24.4895,24.2119,24.3995,1342600.0],["2022-08-25",24.5946,24.7896,24.5495,24.7821,983600.0],["2022-08-26",24.9022,24.9697,24.497,24.6096,1517200.0],["2022-08-29",24.437,24.7071,24.3394,24.5645,1031700.0],["2022-08-30",24.6696,24.7371,24.2194,24.2494,1153100.0],["2022-08-31",24.3845,24.5795,24.3545,24.5045,1638200.0],["2022-09-01",24.3094,24.4445,24.0919,24.347,1178200.0],["2022-09-02",24.5345,24.7146,24.1894,24.2194,1091400.0],["2022-09-06",24.3094,24.362,23.9043,24.0318,1127200.0],["2022-09-07",24.0018,24.3545,23.8668,24.3244,1048800.0],["2022-09-08",24.2194,24.3995,24.0693,24.2719,1005500.0],["2022-09-09",24.3244,24.6171,24.1594,24.5195,947800.0],["2022-09-12",24.602,24.8797,24.572,24.6846,1333500.0],["2022-09-13",24.497,24.5795,23.8443,23.9868,1168700.0],["2022-09-14",23.8292,23.8893,22.4337,22.7413,4539100.0],["2022-09-15",22.8089,23.259,22.7113,22.8389,1695000.0],["2022-09-16",22.7788,23.3266,22.4487,23.3115,3456300.0],["2022-09-19",23.1015,23.7992,23.0339,23.7842,1780100.0],["2022-09-20",23.4841,24.1594,23.304,23.8293,4045800.0],["2022-09-21",24.0168,24.2794,23.6417,23.6492,1867800.0],["2022-09-22",23.6417,23.6642,22.9589,23.0865,1452100.0],["2022-09-23",22.8389,23.079,22.3287,22.5763,2754400.0],["2022-09-26",22.4037,22.4037,21.3983,21.6759,4519300.0],["2022-09-27",21.871,22.0135,21.2182,21.4883,3417100.0],["2022-09-28",21.7434,22.4787,21.4883,22.3212,2274200.0],["2022-09-29",22.1936,22.1936,21.0682,21.5934,2648500.0],["2022-09-30",21.8185,22.2686,21.6684,22.1261,2523400.0],["2022-10-03",22.3212,22.4862,21.8185,22.2161,2097000.0],["2022-10-04",22.5087,23.0715,22.4787,22.9739,2198800.0],["2022-10-05",22.7188,22.7338,22.0135,22.6663,1646100.0],["2022-10-06",22.6663,22.8689,22.2086,22.2686,1708600.0],["2022-10-07",22.1861,22.5387,21.886,22.0661,2329700.0],["2022-10-10",21.826,22.2236,21.6534,22.0811,2186400.0],["2022-10-11",22.0811,22.2236,21.7059,22.1861,3203300.0],["2022-10-12",22.1036,22.1186,21.7659,21.961,1805100.0],["2022-10-13",21.7134,22.8914,21.5108,22.8089,2227200.0],["2022-10-14",23.0339,23.0489,22.3287,22.7113,2830900.0],["2022-10-17",23.0264,23.3716,22.8839,23.0865,2359500.0],["2022-10-18",23.2665,23.5892,22.6288,22.8914,2520500.0],["2022-10-19",22.7263,22.9514,22.4562,22.4937,1726900.0],["2022-10-20",22.6063,22.8464,22.4937,22.7788,1487900.0],["2022-10-21",22.7788,23.094,22.4112,22.9964,1658700.0],["2022-10-24",23.1615,23.4766,22.9139,23.2815,2194100.0],["2022-10-25",23.2815,23.7017,23.0865,23.4691,2046700.0],["2022-10-26",23.6042,23.6717,23.3115,23.5291,1713700.0],["2022-10-27",23.7542,24.0994,23.6117,23.9118,1588800.0],["2022-10-28",23.8893,24.2494,23.7917,24.2119,1549500.0],["2022-10-31",24.097,24.3881,23.9054,24.3498,1848600.0],["2022-11-01",24.4724,24.5644,24.1583,24.4188,1543400.0],["2022-11-02",24.2272,24.3651,23.7828,23.8901,2194800.0],["2022-11-03",23.4457,24.5107,22.3271,24.1123,4690600.0],["2022-11-04",24.2502,25.185,24.1353,24.8019,2105800.0],["2022-11-07",24.9245,25.2999,24.7636,25.0241,1357000.0],["2022-11-08",24.9858,25.0547,23.4227,23.6526,4351500.0],["2022-11-09",23.6526,24.4188,23.5913,23.7445,1856900.0],["2022-11-10",24.3115,24.7482,24.0357,24.5107,2848500.0],["2022-11-11",24.595,24.8862,24.2655,24.6946,1582500.0],["2022-11-14",24.1659,24.5337,23.8671,24.3498,2063400.0],["2022-11-15",24.9551,24.9551,23.7982,23.8978,2112500.0],["2022-11-16",23.7982,23.9744,22.871,22.9783,2570700.0],["2022-11-17",22.8251,23.2695,22.7178,23.2235,1795900.0],["2022-11-18",23.3614,23.4993,22.9477,23.2235,1368300.0],["2022-11-21",23.2158,23.6832,23.2005,23.6756,1173300.0],["2022-11-22",23.7522,24.0204,23.576,23.7369,1350700.0],["2022-11-23",23.5989,23.7905,23.2771,23.415,1472700.0],["2022-11-25",23.4917,23.6832,23.2848,23.5223,737000.0],["2022-11-28",23.3844,23.6066,22.6105,22.6948,2220200.0],["2022-11-29",22.8098,23.1699,22.7714,23.0473,2649900.0],["2022-11-30",23.032,23.2082,22.4956,23.2005,3259100.0],["2022-12-01",23.3154,23.576,22.9477,22.9783,1793700.0],["2022-12-02",22.9323,23.3538,22.8251,23.1622,1935100.0],["2022-12-05",22.9553,22.9783,22.5109,22.7101,2426700.0],["2022-12-06",22.8634,22.9783,22.6565,22.94,1792500.0],["2022-12-07",22.8174,22.94,22.373,22.4037,1518000.0],["2022-12-08",22.5263,22.9936,22.4726,22.917,1415400.0],["2022-12-09",22.9017,23.032,22.7714,22.8404,1231000.0],["2022-12-12",22.871,22.894,22.327,22.6565,1837000.0],["2022-12-13",23.1239,23.2465,22.3577,22.5339,2439600.0],["2022-12-14",22.5646,22.8327,22.442,22.5569,1807200.0],["2022-12-15",22.3883,22.5799,22.1355,22.4267,1756500.0],["2022-12-16",22.1432,22.2045,21.7907,21.9439,5052500.0],["2022-12-19",21.9593,22.0206,21.1624,21.4612,2314300.0],["2022-12-20",21.3693,21.7754,21.285,21.4996,1468000.0],["2022-12-21",21.6988,21.9669,21.5455,21.5992,1590100.0],["2022-12-22",21.4306,21.5762,21.0015,21.5302,1610000.0],["2022-12-23",21.5302,21.7984,21.4459,21.7447,997100.0],["2022-12-27",21.7141,21.7294,21.5072,21.6068,1163800.0],["2022-12-28",21.6145,21.6911,21.0552,21.2007,1910300.0],["2022-12-29",21.3003,21.4153,21.1854,21.3693,1545200.0],["2022-12-30",21.285,21.5225,21.1701,21.4153,1394000.0],["2023-01-03",21.285,21.6068,21.1931,21.4229,2304900.0],["2023-01-04",21.5685,21.875,21.4766,21.6681,1884700.0],["2023-01-05",21.5609,21.806,21.4306,21.6681,2253800.0],["2023-01-06",21.7677,22.0206,21.6681,21.9593,1233400.0],["2023-01-09",21.6758,21.8673,21.5915,21.6605,1600700.0],["2023-01-10",21.0015,21.0705,20.0208,20.6491,9245400.0],["2023-01-11",20.8483,21.6298,20.787,21.3233,4245400.0],["2023-01-12",21.3157,21.5455,21.1931,21.4689,2423500.0],["2023-01-13",21.2697,21.6681,21.2697,21.5302,2312000.0],["2023-01-17",21.6451,21.9056,21.5149,21.7141,2542800.0],["2023-01-18",21.7754,21.898,21.4383,21.5915,1523000.0],["2023-01-19",21.5685,21.6451,21.3463,21.4689,1430100.0],["2023-01-20",21.4842,21.6068,21.3387,21.6068,1818300.0],["2023-01-23",21.6451,22.1661,21.5685,21.9899,1910000.0],["2023-01-24",22.0589,23.0856,21.4995,22.0895,1927800.0],["2023-01-25",21.9363,22.0512,21.5455,21.6221,2137400.0],["2023-01-26",21.7141,21.9899,21.6298,21.9516,1258700.0],["2023-01-27",21.9593,22.3041,21.7984,22.2658,1926300.0],["2023-01-30",22.2198,22.4496,22.1661,22.2887,2001300.0],["2023-01-31",22.35,22.5876,22.1661,22.5569,2866900.0],["2023-02-01",22.5263,22.6642,22.0359,22.5109,2674000.0],["2023-02-02",22.7101,23.009,22.5263,22.986,2948400.0],["2023-02-03",22.8763,23.2211,22.1553,22.5079,3561500.0],["2023-02-06",22.2571,22.4217,21.6694,22.3982,3462100.0],["2023-02-07",22.0455,22.1004,21.7791,21.8574,3524200.0],["2023-02-08",21.8653,22.0299,21.8026,21.9045,1902000.0],["2023-02-09",21.9201,22.0142,21.591,21.7164,2143500.0],["2023-02-10",21.7791,22.1788,21.7321,22.069,2041300.0],["2023-02-13",22.1004,22.4374,22.0534,22.4139,1789100.0],["2023-02-14",22.3904,22.3904,21.928,22.1161,1839500.0],["2023-02-15",21.8888,22.1082,21.8418,22.0377,3302800.0],["2023-02-16",21.8731,22.5314,21.8026,22.406,2673600.0],["2023-02-17",22.4139,22.5236,22.0064,22.1239,2695900.0],["2023-02-21",21.9515,22.0769,21.4343,21.5518,2186100.0],["2023-02-22",21.591,21.7085,21.16,21.1678,2467200.0],["2023-02-23",21.2775,21.3794,21.1286,21.2148,2093400.0],["2023-02-24",21.0032,21.1443,20.8308,21.0973,2289100.0],["2023-02-27",21.2383,21.3872,21.1208,21.1443,1440100.0],["2023-02-28",21.2618,21.301,20.9954,20.9954,2380200.0],["2023-03-01",20.917,20.9797,20.5722,20.9013,2198600.0],["2023-03-02",20.8621,21.301,20.8151,21.1991,2662400.0],["2023-03-03",21.254,21.3951,21.1756,21.207,1331900.0],["2023-03-06",21.3324,21.5361,21.2853,21.4734,2346900.0],["2023-03-07",21.5283,21.7321,21.3716,21.638,2951000.0],["2023-03-08",21.638,22.2493,21.5753,22.1161,3068900.0],["2023-03-09",22.1709,22.2963,21.9985,22.0534,3145900.0],["2023-03-10",22.022,22.2023,21.4499,21.5048,3371900.0],["2023-03-13",21.3872,22.0377,21.3089,21.591,2814500.0],["2023-03-14",21.8261,22.5314,21.7948,22.4374,2509700.0],["2023-03-15",22.1239,22.312,21.685,22.2571,2202500.0],["2023-03-16",22.0064,22.069,21.638,21.8418,1806200.0],["2023-03-17",21.8026,21.8104,21.1678,21.1913,2661100.0],["2023-03-20",21.2697,21.5988,21.2383,21.3637,1763000.0],["2023-03-21",21.4813,21.544,20.9719,21.0111,1872700.0],["2023-03-22",20.8857,20.9797,20.2979,20.3057,1771700.0],["2023-03-23",20.3763,20.6741,20.0706,20.1647,1369800.0],["2023-03-24",20.0941,20.6584,20.0863,20.6505,1447000.0],["2023-03-27",20.8465,21.1129,20.7446,20.8308,1715300.0],["2023-03-28",20.6897,20.9248,20.6114,20.7995,1121200.0],["2023-03-29",20.9797,21.1991,20.9248,21.1678,2420700.0],["2023-03-30",21.4342,21.4499,21.1991,21.2775,1027300.0],["2023-03-31",21.3951,21.5126,21.1521,21.4813,1851500.0],["2023-04-03",21.4813,21.7085,20.8622,20.9954,2551900.0],["2023-04-04",21.1129,21.1129,20.5879,20.8308,1936800.0],["2023-04-05",20.823,21.5205,20.7759,21.3637,2162600.0],["2023-04-06",21.3872,21.5205,21.16,21.4186,1081600.0],["2023-04-10",21.4342,21.5675,21.2226,21.5596,1699900.0],["2023-04-11",21.6223,22.2415,21.5126,22.1239,1720100.0],["2023-04-12",22.1161,22.1944,21.8496,21.9593,1561600.0],["2023-04-13",21.8653,22.022,21.6067,21.8418,1320200.0],["2023-04-14",21.8731,21.975,21.4186,21.591,1077600.0],["2023-04-17",21.6537,21.9437,21.4656,21.7712,1233700.0],["2023-04-18",21.7321,21.7712,21.0032,21.0737,2247000.0],["2023-04-19",20.9248,21.0502,20.6192,21.0111,1883000.0],["2023-04-20",21.0032,21.0973,20.7211,20.9875,1905500.0],["2023-04-21",21.0581,21.254,20.6897,21.1521,1422600.0],["2023-04-24",21.1521,21.1913,20.533,20.7289,3204300.0],["2023-04-25",20.7759,20.823,20.3763,20.4938,2757400.0],["2023-04-26",20.533,20.823,20.3763,20.627,1400400.0],["2023-04-27",20.6584,21.301,20.6584,21.2853,2142200.0],["2023-04-28",21.3737,21.5425,21.1729,21.5023,1905600.0],["2023-05-01",21.5344,21.7112,21.43,21.4943,1819500.0],["2023-05-02",21.3978,21.4219,20.98,21.3255,2523900.0],["2023-05-03",21.9683,23.6477,21.671,23.3263,7029000.0],["2023-05-04",23.1736,23.495,22.7558,22.9004,2877300.0],["2023-05-05",23.021,23.5031,22.9245,23.1897,1619000.0],["2023-05-08",23.1897,23.487,23.1415,23.3745,1552700.0],["2023-05-09",23.254,23.5432,23.037,23.4067,1432200.0],["2023-05-10",23.5995,23.6879,23.2861,23.5513,1265000.0],["2023-05-11",23.3825,23.6557,23.2459,23.6156,1269400.0],["2023-05-12",23.5834,23.7361,23.3584,23.7281,1653800.0],["2023-05-15",23.7843,23.9852,23.5754,23.8004,2279300.0],["2023-05-16",23.8164,23.9129,23.3102,23.3183,1352900.0],["2023-05-17",23.3825,23.704,23.1977,23.6959,1463700.0],["2023-05-18",23.5191,23.7281,23.3986,23.5352,1034400.0],["2023-05-19",23.7281,23.7602,23.2379,23.479,1192700.0],["2023-05-22",23.5111,23.6798,23.1977,23.3183,1644700.0],["2023-05-23",23.4066,23.6557,23.254,23.2781,1211800.0],["2023-05-24",23.262,23.2781,22.8442,22.8844,1430600.0],["2023-05-25",22.8924,23.0772,22.5308,22.579,1701500.0],["2023-05-26",22.5147,22.8924,22.2978,22.7638,1387500.0],["2023-05-30",22.7799,23.0611,22.5871,22.9647,1104600.0],["2023-05-31",23.1174,24.1057,23.0933,23.953,4487100.0],["2023-06-01",23.9209,24.0173,23.6075,23.7281,2152500.0],["2023-06-02",23.945,24.178,23.8406,24.1298,2778000.0],["2023-06-05",23.9611,24.1218,23.8084,23.953,1920800.0],["2023-06-06",24.1298,24.4512,23.9852,24.3468,2300400.0],["2023-06-07",24.4191,25.0217,24.3709,24.8289,2752300.0],["2023-06-08",24.6923,25.086,24.5235,24.8209,2440000.0],["2023-06-09",24.7405,25.0619,24.6762,24.9976,2766000.0],["2023-06-12",25.0137,25.0458,24.7405,24.8771,1535900.0],["2023-06-13",24.8209,24.9655,24.7485,24.9092,1922100.0],["2023-06-14",25.0378,25.319,24.9575,25.0699,2762500.0],["2023-06-15",25.0378,25.1423,24.853,25.0619,2969700.0],["2023-06-16",25.1021,25.2548,24.6843,24.9575,3683500.0],["2023-06-20",24.861,24.861,24.5396,24.6441,2018700.0],["2023-06-21",24.5075,24.7646,24.3307,24.7003,2529300.0],["2023-06-22",24.7646,24.7726,24.2986,24.5155,1443800.0],["2023-06-23",24.4753,24.5557,24.0977,24.178,2139500.0],["2023-06-26",24.1379,24.403,24.0173,24.2343,1952900.0],["2023-06-27",24.2664,24.3709,24.1379,24.2584,3136200.0],["2023-06-28",24.1861,24.2664,24.0816,24.2021,1507100.0],["2023-06-29",24.1298,24.6441,24.1057,24.5959,1115900.0],["2023-06-30",24.6682,24.7726,24.4352,24.6602,2034800.0],["2023-07-03",24.6682,24.9092,24.628,24.6923,843400.0],["2023-07-05",24.6923,25.1824,24.6843,24.845,1912200.0],["2023-07-06",24.6441,24.7646,24.3548,24.7244,1319400.0],["2023-07-07",24.7084,24.9896,24.5878,24.8771,1662300.0],["2023-07-10",24.8048,25.0137,24.5798,24.9575,1374000.0],["2023-07-11",25.0619,25.5199,24.8932,25.5119,1752500.0],["2023-07-12",25.6726,25.7931,25.5762,25.6163,2204700.0],["2023-07-13",25.6163,25.7128,25.5038,25.5762,1473400.0],["2023-07-14",25.5119,25.9538,25.3592,25.8895,1572500.0],["2023-07-17",25.8172,26.0502,25.7529,25.8895,1480200.0],["2023-07-18",25.9458,26.0101,25.7047,25.8413,1165600.0],["2023-07-19",25.9458,26.2833,25.9056,26.2592,1616800.0],["2023-07-20",26.2913,26.4359,26.0422,26.2752,2166700.0],["2023-07-21",26.3475,26.3716,26.2109,26.2993,1841500.0],["2023-07-24",26.3154,26.5002,26.2913,26.3877,2187400.0],["2023-07-25",26.3556,26.3958,26.1547,26.2752,1962700.0],["2023-07-26",26.0502,26.2029,25.7128,25.9056,2532800.0],["2023-07-27",26.0663,26.3234,25.761,25.8413,2055800.0],["2023-07-28",25.9726,26.2516,25.669,25.8495,1703700.0],["2023-07-31",25.8742,26.2024,25.8659,26.1778,1642700.0],["2023-08-01",26.0793,26.145,25.8577,25.9972,1116000.0],["2023-08-02",25.8742,26.1368,25.7511,26.1039,1561000.0],["2023-08-03",25.9808,26.0383,25.4638,25.71,1759300.0],["2023-08-04",25.669,26.0793,25.669,25.9644,1289700.0],["2023-08-07",26.0137,26.3419,26.0137,26.2598,1034600.0],["2023-08-08",26.1285,26.1696,25.8167,25.9972,1203900.0],["2023-08-09",25.9398,26.2024,25.8577,26.0301,1893900.0],["2023-08-10",26.1368,26.2024,25.6444,25.6444,976500.0],["2023-08-11",25.6444,26.0629,25.5869,25.8906,1176300.0],["2023-08-14",25.8413,25.9808,25.7511,25.8495,1383900.0],["2023-08-15",25.7264,25.8331,25.472,25.5541,1152300.0],["2023-08-16",25.5541,25.7429,25.1766,25.2833,1079200.0],["2023-08-17",25.2423,25.3079,24.9304,24.9386,874400.0],["2023-08-18",24.7335,25.0535,24.7171,24.9551,1936100.0],["2023-08-21",24.9058,24.9961,24.6514,24.7745,1080800.0],["2023-08-22",24.9469,25.0535,24.7991,24.8566,819600.0],["2023-08-23",24.9469,25.2094,24.8238,25.2012,1278500.0],["2023-08-24",25.1192,25.39,25.0043,25.0617,1005600.0],["2023-08-25",25.111,25.2341,24.9879,25.1028,837200.0],["2023-08-28",25.111,25.4392,25.111,25.2094,837500.0],["2023-08-29",25.2095,25.5541,25.1028,25.5377,1119500.0],["2023-08-30",25.5951,26.4486,25.5787,26.4076,2028600.0],["2023-08-31",26.3747,26.4076,26.0957,26.1121,1276700.0],["2023-09-01",26.2188,26.941,26.2106,26.8343,3451900.0],["2023-09-05",26.744,26.8015,26.0383,26.186,2192800.0],["2023-09-06",26.227,26.424,25.5951,25.8167,1829000.0],["2023-09-07",25.9316,26.2434,25.7018,25.989,2203300.0],["2023-09-08",26.2845,26.6619,26.2352,26.3501,1913500.0],["2023-09-11",26.3829,26.7686,26.3829,26.703,1856600.0],["2023-09-12",26.6291,27.0723,26.5963,26.9656,2010200.0],["2023-09-13",27.0066,27.1215,26.6291,26.7604,2181500.0],["2023-09-14",26.9574,27.5482,26.9574,27.3266,2129200.0],["2023-09-15",27.2364,27.4333,26.9081,27.4087,3880300.0],["2023-09-18",27.4087,27.4415,27.023,27.0312,1500300.0],["2023-09-19",27.0887,27.2364,27.0066,27.1215,1645100.0],["2023-09-20",27.3759,28.016,27.3102,27.5318,2251900.0],["2023-09-21",27.2364,27.6385,27.1871,27.4415,1775000.0],["2023-09-22",27.4333,27.819,27.3595,27.3677,1222800.0],["2023-09-25",27.2856,27.737,27.2528,27.6713,1659600.0],["2023-09-26",27.5154,27.7534,27.3266,27.3349,1732000.0],["2023-09-27",27.3677,27.5318,27.0066,27.0148,1837500.0],["2023-09-28",27.1297,27.54,26.982,27.3266,1543100.0],["2023-09-29",27.5154,27.6057,27.2036,27.2118,1891900.0],["2023-10-02",27.1461,27.3759,26.4732,26.7686,1715300.0],["2023-10-03",26.5142,26.6127,26.0465,26.2845,2031400.0],["2023-10-04",26.3337,26.982,26.2106,26.9492,2177200.0],["2023-10-05",26.9163,27.2364,26.7358,27.1871,2146800.0],["2023-10-06",27.0066,27.4826,26.8753,27.22,1556900.0],["2023-10-09",27.0969,27.6877,27.0969,27.6057,1341900.0],["2023-10-10",27.9011,28.1801,27.6959,27.7205,2756900.0],["2023-10-11",27.8436,28.1965,27.8026,28.1637,1406900.0],["2023-10-12",28.0406,28.098,27.7534,27.819,1423600.0],["2023-10-13",27.9339,28.1226,27.6795,27.9093,2146800.0],["2023-10-16",28.0652,28.4263,27.9011,28.2375,2073500.0],["2023-10-17",28.1391,28.533,28.1391,28.3196,2016800.0],["2023-10-18",28.2129,28.2622,27.8765,28.0078,1104000.0],["2023-10-19",27.8929,28.0898,27.3841,27.4333,1699100.0],["2023-10-20",27.4005,27.4744,27.1543,27.2036,1569100.0],["2023-10-23",27.0476,27.5236,26.8917,27.302,1468200.0],["2023-10-24",27.499,27.9667,27.499,27.6877,1640800.0],["2023-10-25",27.6631,27.7205,27.4415,27.5564,1725400.0],["2023-10-26",27.6631,28.016,27.6631,27.6959,2045900.0],["2023-10-27",27.6221,27.6795,26.8507,27.0394,1892600.0],["2023-10-30",27.2237,27.5253,27.1483,27.341,1790500.0],["2023-10-31",27.542,27.8771,27.4164,27.7263,1933400.0],["2023-11-01",27.8017,28.0614,27.4583,27.8436,2760800.0],["2023-11-02",28.1032,28.3462,28.0697,28.254,1983200.0],["2023-11-03",28.0614,28.187,26.2772,26.4028,5548800.0],["2023-11-06",26.1348,26.4615,25.7327,26.4279,3385600.0],["2023-11-07",26.3693,26.3693,25.8583,26.2185,2125000.0],["2023-11-08",26.1348,26.2353,25.7662,25.8751,2275900.0],["2023-11-09",25.8751,26.2018,25.7662,25.8835,1752700.0],["2023-11-10",26.0594,26.696,25.9505,26.5871,1677100.0],["2023-11-13",26.4028,26.7295,26.2437,26.319,1427000.0],["2023-11-14",26.7463,27.0227,26.4615,26.4866,2040200.0],["2023-11-15",26.495,26.6206,26.2185,26.3693,1743500.0],["2023-11-16",26.4866,26.763,26.4279,26.5536,1514700.0],["2023-11-17",26.7295,26.7965,26.3861,26.4866,1241000.0],["2023-11-20",26.3526,26.9138,26.3191,26.8552,1332500.0],["2023-11-21",26.7881,26.9138,26.5285,26.6876,1229000.0],["2023-11-22",26.9138,26.9724,26.4615,26.6039,889600.0],["2023-11-24",26.6541,26.9054,26.5201,26.83,560700.0],["2023-11-27",26.7965,26.9473,26.7044,26.7881,1837800.0],["2023-11-28",26.6792,26.8133,26.5368,26.5955,1734200.0],["2023-11-29",26.7044,26.8384,26.0426,26.1515,2938200.0],["2023-11-30",26.1934,26.6541,26.1013,26.5955,2895900.0],["2023-12-01",26.629,26.964,26.4782,26.9054,2764100.0],["2023-12-04",26.5201,26.6541,26.1599,26.4112,3592500.0],["2023-12-05",26.4028,26.4028,25.8751,25.9672,2473700.0],["2023-12-06",25.9337,26.0259,25.4563,25.4646,2408900.0],["2023-12-07",25.4646,25.6992,25.3641,25.5735,2533500.0],["2023-12-08",25.473,25.6489,25.2804,25.5652,1544600.0],["2023-12-11",25.4814,26.0929,25.4395,25.85,2080000.0],["2023-12-12",25.8667,26.0929,25.7076,25.9254,1723100.0],["2023-12-13",25.9254,26.252,25.6489,26.1934,4238500.0],["2023-12-14",26.6374,26.6374,25.917,26.1431,2698900.0],["2023-12-15",26.0426,26.3358,25.5149,25.8165,4979000.0],["2023-12-18",25.8835,26.0845,25.6573,25.9756,2499200.0],["2023-12-19",25.9672,26.3107,25.85,26.0259,2021700.0],["2023-12-20",25.9505,26.1431,25.7578,25.7662,1248000.0],["2023-12-21",25.8835,25.9589,25.4814,25.7327,1388700.0],["2023-12-22",25.8751,25.9924,25.6657,25.7159,1140500.0],["2023-12-26",25.6322,25.7159,25.4563,25.5233,1033400.0],["2023-12-27",25.5819,25.9086,25.3893,25.7913,1505800.0],["2023-12-28",25.7159,26.0845,25.7159,26.0175,1380000.0],["2023-12-29",25.8835,25.9672,25.6657,25.6824,1376600.0],["2024-01-02",25.5317,25.8583,25.5065,25.8416,1611600.0],["2024-01-03",25.7997,25.8165,25.5233,25.5652,1417500.0],["2024-01-04",25.6322,25.6741,25.3725,25.5568,1321900.0],["2024-01-05",25.4563,25.5568,25.3139,25.4479,1683100.0],["2024-01-08",25.4479,25.7327,25.3725,25.7243,1081600.0],["2024-01-09",25.6322,25.6322,25.2134,25.2217,1975800.0],["2024-01-10",25.3055,25.5819,25.2133,25.5317,1409200.0],["2024-01-11",25.4144,25.6238,25.2804,25.5568,1371000.0],["2024-01-12",25.8248,26.0175,25.6406,25.6657,2031800.0],["2024-01-16",25.2552,25.6238,25.138,25.2971,1674600.0],["2024-01-17",25.1296,25.272,24.4427,24.7443,1997500.0],["2024-01-18",24.7108,24.8113,24.4595,24.6354,1604400.0],["2024-01-19",24.7108,24.9034,24.4343,24.8615,1760500.0],["2024-01-22",24.9369,25.1798,24.8029,24.9788,1294900.0],["2024-01-23",25.0458,25.1045,24.7108,24.828,1304700.0],["2024-01-24",25.0458,25.0626,24.0406,24.1076,2176800.0],["2024-01-25",24.3757,24.4176,24.1244,24.2165,1725100.0],["2024-01-26",24.3254,24.4511,24.1495,24.3171,1860500.0],["2024-01-29",24.3338,24.5767,24.2919,24.5432,1929300.0],["2024-01-30",24.6186,24.7443,24.4343,24.5516,1893300.0],["2024-01-31",24.7526,24.9202,24.1998,24.2919,1988300.0],["2024-02-01",24.2919,24.761,24.0239,24.7275,3104500.0],["2024-02-02",24.6247,24.6332,23.9475,24.1704,3017700.0],["2024-02-05",23.9304,24.0847,23.5961,23.939,2889800.0],["2024-02-06",23.9561,24.2904,23.879,23.9733,2476500.0],["2024-02-07",23.9647,24.2475,23.7761,24.0761,3400500.0],["2024-02-08",25.0018,25.8846,25.0018,25.636,4418900.0],["2024-02-09",25.5932,26.536,25.3703,26.5189,4569600.0],["2024-02-12",26.3217,26.5874,25.9875,26.4246,2491400.0],["2024-02-13",26.0389,26.5017,25.9275,26.4074,2713100.0],["2024-02-14",26.5703,26.8017,26.4589,26.5017,1998300.0],["2024-02-15",26.5446,26.6474,26.1075,26.3732,1949900.0],["2024-02-16",26.2617,26.716,26.0389,26.5274,2520000.0],["2024-02-20",26.4332,26.9303,26.3903,26.8703,1980800.0],["2024-02-21",26.9303,27.1274,26.7674,26.8017,1491000.0],["2024-02-22",26.7674,26.9474,26.5617,26.8617,1046000.0],["2024-02-23",26.896,26.956,26.656,26.6731,925300.0],["2024-02-26",26.8874,26.9646,26.596,26.7674,1464200.0],["2024-02-27",26.8446,26.9217,26.5446,26.7846,2033500.0],["2024-02-28",26.6731,27.0503,26.5017,27.0246,2283700.0],["2024-02-29",27.1017,27.2388,26.6217,26.6731,2323000.0],["2024-03-01",26.6389,26.8617,26.3732,26.5703,1567000.0],["2024-03-04",26.5703,27.0503,26.476,26.9903,1592400.0],["2024-03-05",26.9303,26.9988,26.4331,26.4846,1398100.0],["2024-03-06",26.536,26.6217,26.1332,26.5103,1899500.0],["2024-03-07",26.5874,26.6817,26.1503,26.2189,1248900.0],["2024-03-08",26.356,26.4846,26.2617,26.3474,1190900.0],["2024-03-11",26.3132,26.6389,26.3046,26.5017,1011300.0],["2024-03-12",26.416,26.7503,26.3817,26.6217,1044400.0],["2024-03-13",26.6389,27.0417,26.5874,26.596,1971600.0],["2024-03-14",26.5189,26.5617,26.2703,26.4674,1113200.0],["2024-03-15",26.2274,26.5703,26.2017,26.3646,3048400.0],["2024-03-18",26.3646,26.6303,26.3132,26.4246,1519400.0],["2024-03-19",26.3989,26.7074,26.3989,26.536,1284300.0],["2024-03-20",26.4589,26.7674,26.3389,26.7503,1192700.0],["2024-03-21",26.8017,26.8617,26.4246,26.7589,1272700.0],["2024-03-22",26.9303,27.016,26.4332,26.5531,2386300.0],["2024-03-25",26.6217,26.6731,26.4417,26.5617,1227200.0],["2024-03-26",26.5531,26.5874,26.4074,26.4074,1245300.0],["2024-03-27",26.6474,26.8617,26.4417,26.6131,1422400.0],["2024-03-28",26.6217,27.1703,26.596,27.1446,1694700.0],["2024-04-01",27.1788,27.3588,26.9474,27.2731,1264800.0],["2024-04-02",27.1446,27.2388,26.5617,26.6389,1874600.0],["2024-04-03",26.6131,27.0588,26.536,26.776,1101700.0],["2024-04-04",26.9303,27.1103,26.6474,26.7503,1057200.0],["2024-04-05",26.716,27.4188,26.6989,27.3845,1474000.0],["2024-04-08",27.2988,27.4274,27.1617,27.4188,1127100.0],["2024-04-09",27.3674,27.4274,27.1103,27.3074,986500.0],["2024-04-10",26.9988,27.0246,26.2103,26.3989,1260100.0],["2024-04-11",26.416,26.4846,26.1846,26.296,1104400.0],["2024-04-12",26.2703,26.3732,25.9617,26.1417,1158800.0],["2024-04-15",26.3217,26.3217,25.8675,25.996,1113000.0],["2024-04-16",25.936,25.9532,25.7389,25.8075,949900.0],["2024-04-17",25.9103,25.9789,25.6103,25.6789,1733700.0],["2024-04-18",25.756,25.816,25.5846,25.696,1441900.0],["2024-04-19",25.7132,26.1589,25.7132,26.0732,1141400.0],["2024-04-22",26.2017,26.2446,25.4218,25.936,2521500.0],["2024-04-23",26.0132,26.3132,25.9703,26.3046,1604300.0],["2024-04-24",26.1503,26.3817,26.0475,26.296,1012000.0],["2024-04-25",26.1674,26.596,26.1503,26.4846,1505900.0],["2024-04-26",26.536,27.0074,26.3817,26.6474,1563400.0],["2024-04-29",26.8139,27.1555,26.7876,26.9628,1383000.0],["2024-04-30",26.8226,27.1029,26.6387,26.6387,1638600.0],["2024-05-01",26.5774,27.1292,26.5073,26.8839,1328800.0],["2024-05-02",27.1555,27.4008,26.919,27.392,2238000.0],["2024-05-03",27.3395,27.4621,26.6825,27.4533,2470900.0],["2024-05-06",27.5147,27.5672,27.138,27.2694,1599500.0],["2024-05-07",27.357,27.5147,27.0679,27.0942,2233700.0],["2024-05-08",27.0767,27.1117,26.9102,27.0066,1384100.0],["2024-05-09",27.0679,27.0679,26.8927,26.9365,1199000.0],["2024-05-10",27.0416,27.0591,26.8489,26.8839,1208500.0],["2024-05-13",27.0329,27.1993,26.8839,26.9277,1304200.0],["2024-05-14",27.0591,27.138,26.919,27.0329,1384100.0],["2024-05-15",27.2606,27.4183,26.8139,26.9453,2152200.0],["2024-05-16",26.9453,27.0329,26.7525,26.8752,1521900.0],["2024-05-17",26.9102,26.9102,26.7,26.8314,907300.0],["2024-05-20",26.7788,27.0504,26.7701,27.0329,1121300.0],["2024-05-21",27.0329,27.9526,27.0241,27.7862,3647300.0],["2024-05-22",27.7249,27.9877,27.6811,27.9614,2036700.0],["2024-05-23",27.9439,27.9702,27.4271,27.4358,2005200.0],["2024-05-24",27.5935,27.6723,27.4533,27.5672,874300.0],["2024-05-28",27.7336,27.7599,27.1467,27.2606,1320800.0],["2024-05-29",27.0767,27.2343,26.9365,26.9628,1212200.0],["2024-05-30",27.1117,27.6548,27.1029,27.6285,1636600.0],["2024-05-31",27.7774,28.4169,27.6285,28.3206,2004900.0],["2024-06-03",28.3206,28.6622,28.1979,28.303,1457600.0],["2024-06-04",28.3468,28.8812,28.303,28.7498,1611100.0],["2024-06-05",28.7323,28.89,28.6447,28.6972,1006200.0],["2024-06-06",28.6272,28.6885,28.452,28.5308,952000.0],["2024-06-07",28.2855,28.2855,28.0315,28.1541,1020100.0],["2024-06-10",28.049,28.1979,27.8563,27.9001,1181800.0],["2024-06-11",27.7336,27.7862,27.5322,27.5935,1367700.0],["2024-06-12",27.9614,28.0578,27.8212,27.8475,2208900.0],["2024-06-13",27.8563,28.2505,27.795,28.1278,1385300.0],["2024-06-14",28.0578,28.3906,27.9351,28.3556,1301200.0],["2024-06-17",28.2855,28.4782,28.084,28.452,960900.0],["2024-06-18",28.5571,28.7761,28.487,28.6359,1325800.0],["2024-06-20",28.6096,28.7498,28.452,28.6447,1491500.0],["2024-06-21",28.7586,29.0827,28.6359,28.925,3011800.0],["2024-06-24",28.8899,29.6608,28.8637,29.4331,2104600.0],["2024-06-25",29.4506,29.5207,28.9863,29.1265,1692600.0],["2024-06-26",28.9863,29.3192,28.8374,29.2929,1609000.0],["2024-06-27",29.3542,29.6608,29.2929,29.5469,1543000.0],["2024-06-28",29.6783,30.0287,29.6082,30.0024,3114100.0],["2024-07-01",29.8886,29.9148,29.5645,29.7572,1648500.0],["2024-07-02",29.7397,29.836,29.5207,29.7221,1242500.0],["2024-07-03",29.5995,29.7572,29.5382,29.5995,727200.0],["2024-07-05",29.5207,29.6959,29.4681,29.6696,846400.0],["2024-07-08",29.7134,29.8185,29.5294,29.582,882000.0],["2024-07-09",29.4944,29.6258,29.2841,29.3893,1203300.0],["2024-07-10",29.4769,29.8185,29.2841,29.8185,1610800.0],["2024-07-11",30.0375,30.2652,29.9324,30.1426,1777500.0],["2024-07-12",30.2652,30.4842,30.09,30.2039,1351800.0],["2024-07-15",30.3791,30.6945,30.3353,30.6332,1267100.0],["2024-07-16",30.7032,31.3077,30.6244,31.2726,2078300.0],["2024-07-17",31.2201,31.6581,31.2201,31.3602,1656500.0],["2024-07-18",31.2989,31.4829,31.1062,31.4566,1924600.0],["2024-07-19",31.5091,31.5705,31.2201,31.4566,1303200.0],["2024-07-22",31.4741,31.9209,31.4128,31.8157,1431700.0],["2024-07-23",31.8508,32.4377,31.807,32.3676,2242700.0],["2024-07-24",32.3151,32.5253,31.8508,31.8771,1688800.0],["2024-07-25",31.588,32.096,31.1763,31.2989,1565000.0],["2024-07-26",31.5354,31.8333,31.3515,31.7982,1195100.0],["2024-07-29",31.877,32.061,31.6318,32.0435,1630100.0],["2024-07-30",32.096,32.1048,31.8595,31.9997,1404600.0],["2024-07-31",32.0085,32.2187,31.7457,31.8858,2502400.0],["2024-08-01",32.1398,32.3764,31.7281,32.1486,2436600.0],["2024-08-02",32.3939,34.032,32.1837,33.5151,3750100.0],["2024-08-05",32.1153,33.64,31.8746,32.9891,2442000.0],["2024-08-06",33.1585,33.5419,32.9267,33.0426,1995300.0],["2024-08-07",33.0426,33.6756,32.8821,33.2477,1778300.0],["2024-08-08",33.2298,33.3903,33.0069,33.1942,1466800.0],["2024-08-09",33.4349,33.9342,33.1139,33.9253,2037300.0],["2024-08-12",33.7915,33.9253,33.4884,33.7024,1018700.0],["2024-08-13",33.8807,33.8896,33.426,33.533,1478100.0],["2024-08-14",33.5419,34.0501,33.5062,33.7915,1583100.0],["2024-08-15",33.6132,34.0679,33.2298,33.5062,2217500.0],["2024-08-16",33.3547,33.5151,33.2744,33.3725,1674900.0],["2024-08-19",33.3725,33.9699,33.2655,33.6132,1751100.0],["2024-08-20",33.6132,33.9074,33.5419,33.8718,1042200.0],["2024-08-21",33.8807,33.9966,33.5865,33.9699,832500.0],["2024-08-22",34.0323,34.2908,33.952,34.2284,1024400.0],["2024-08-23",34.3265,34.7634,34.2017,34.6207,1741300.0],["2024-08-26",34.7723,34.7723,34.4157,34.6296,1387500.0],["2024-08-27",34.3532,35.0844,34.2908,35.013,1672900.0],["2024-08-28",35.0754,35.3251,34.8347,35.0933,1741300.0],["2024-08-29",35.1646,35.3786,35.0844,35.1379,1506300.0],["2024-08-30",35.2181,35.3875,34.9417,35.2538,2379300.0],["2024-09-03",35.0219,35.4588,35.0219,35.1913,1539700.0],["2024-09-04",35.2894,35.7174,35.2894,35.5569,1404600.0],["2024-09-05",35.6639,36.0651,35.548,35.655,1720800.0],["2024-09-06",35.7887,35.7887,35.0398,35.3429,1109300.0],["2024-09-09",35.0665,35.6461,34.9506,35.6104,1198600.0],["2024-09-10",35.6639,35.9938,35.655,35.9135,1413700.0],["2024-09-11",35.6817,35.9581,35.441,35.8244,1138200.0],["2024-09-12",35.7531,36.3148,35.6371,36.1721,1571200.0],["2024-09-13",36.3326,36.5466,36.0294,36.2167,1223500.0],["2024-09-16",36.4128,36.6357,36.2345,36.3772,1281300.0],["2024-09-17",36.395,36.5287,36.1008,36.1543,1959000.0],["2024-09-18",36.3326,37.028,36.1275,36.814,2711700.0],["2024-09-19",36.8051,36.8319,36.0027,36.0919,2439300.0],["2024-09-20",36.0384,36.1899,35.9314,36.0294,4187000.0],["2024-09-23",36.288,36.5822,36.0919,36.5644,1345300.0],["2024-09-24",36.5644,36.6981,36.3326,36.6001,1583100.0],["2024-09-25",36.7695,36.9835,36.5377,36.6268,1155200.0],["2024-09-26",36.502,36.5466,35.8868,36.074,1352200.0],["2024-09-27",36.1721,36.288,35.6461,35.9581,1421000.0],["2024-09-30",36.0384,36.3148,35.8155,36.288,1977400.0],["2024-10-01",36.4485,36.4574,35.9403,36.0116,1280200.0],["2024-10-02",35.6371,36.1008,35.4856,35.7085,2134000.0],["2024-10-03",35.7352,35.7531,35.4588,35.6461,1057900.0],["2024-10-04",35.3608,35.5391,34.9952,35.0844,1556500.0],["2024-10-07",34.8704,35.3518,34.799,35.2181,1077700.0],["2024-10-08",35.4232,35.441,35.1557,35.227,1308100.0],["2024-10-09",35.0487,35.4142,34.9863,35.3964,1150800.0],["2024-10-10",35.4321,35.4321,34.9774,35.2805,1104800.0],["2024-10-11",35.4945,35.5391,35.2181,35.4677,610900.0],["2024-10-14",35.5123,35.6996,35.2805,35.6193,822100.0],["2024-10-15",35.8511,36.5198,35.753,36.2256,1285700.0],["2024-10-16",36.1989,36.6625,36.1989,36.5555,717500.0],["2024-10-17",36.3593,36.5109,36.2078,36.3237,830800.0],["2024-10-18",36.5198,37.1083,36.288,37.0994,1614600.0],["2024-10-21",36.9924,37.2063,36.7071,36.8408,1423300.0],["2024-10-22",36.6714,36.8943,36.5644,36.7695,1215800.0],["2024-10-23",36.6892,37.242,36.6001,37.0994,1136600.0],["2024-10-24",37.1083,37.3847,37.037,37.1974,1097200.0],["2024-10-25",37.3312,37.3312,36.8765,37.0459,1395600.0],["2024-10-28",37.1529,37.4025,37.0369,37.0637,1349000.0],["2024-10-29",37.0904,37.3758,36.8765,37.3401,1543600.0],["2024-10-30",37.3579,38.0445,37.349,37.9196,1681600.0],["2024-10-31",38.1871,39.6048,37.8305,37.8661,2581100.0],["2024-11-01",37.9018,37.9731,36.5198,36.7338,1901000.0],["2024-11-04",37.3411,38.048,35.9362,36.2625,3913600.0],["2024-11-05",36.1628,36.8426,35.9362,36.8063,2084700.0],["2024-11-06",36.6432,36.7247,35.0843,35.8819,2805200.0],["2024-11-07",35.909,37.1417,35.8819,36.9332,2689800.0],["2024-11-08",37.187,37.6764,36.9241,37.477,1509500.0],["2024-11-11",37.477,37.7217,37.332,37.5133,1826700.0],["2024-11-12",37.5133,37.7489,37.042,37.1326,1898300.0],["2024-11-13",37.1598,37.187,35.6915,36.3078,2721500.0],["2024-11-14",36.2535,36.5344,35.8819,36.0178,2027300.0],["2024-11-15",36.1628,36.7429,35.9362,36.2806,3225200.0],["2024-11-18",36.1266,36.3985,35.6462,35.8093,1459300.0],["2024-11-19",35.7459,36.3894,35.4649,36.3894,1304800.0],["2024-11-20",36.1447,36.4166,35.8547,36.1447,1189200.0],["2024-11-21",35.8184,36.5344,35.8184,36.3803,1395800.0],["2024-11-22",36.616,36.6976,36.3169,36.3531,1745100.0],["2024-11-25",36.2625,36.7066,36.1991,36.335,3327900.0],["2024-11-26",36.4891,37.0601,36.3713,36.9513,1834900.0],["2024-11-27",37.1598,37.332,36.7791,36.8607,2137400.0],["2024-11-29",36.8335,37.0782,36.7338,36.8063,1091000.0],["2024-12-02",36.5707,36.7429,35.9544,36.0812,1628500.0],["2024-12-03",36.1628,36.2172,35.7006,35.8365,1555400.0],["2024-12-04",35.909,36.1175,35.5646,35.7459,1518300.0],["2024-12-05",35.4921,35.9181,35.4559,35.7368,1916100.0],["2024-12-06",35.8003,35.9453,35.2746,35.5737,1322300.0],["2024-12-09",35.7006,35.9181,35.4649,35.5646,1531600.0],["2024-12-10",35.5828,36.2263,35.4559,35.5918,2362200.0],["2024-12-11",35.4921,35.7097,34.9121,35.2112,2016100.0],["2024-12-12",35.329,35.5556,35.1296,35.1658,1669700.0],["2024-12-13",35.1658,35.6009,35.0752,35.5374,1655800.0],["2024-12-16",35.5103,35.7822,35.329,35.3562,1408000.0],["2024-12-17",35.184,35.9544,34.9846,35.6553,1449400.0],["2024-12-18",35.6281,35.9453,34.3683,34.4317,2116900.0],["2024-12-19",34.5314,34.8939,34.2595,34.2686,2160400.0],["2024-12-20",34.2686,34.7127,33.9514,34.2867,9425200.0],["2024-12-23",34.1689,34.5133,33.9332,34.3773,1318800.0],["2024-12-24",34.2051,34.6311,34.1779,34.613,464000.0],["2024-12-26",34.5405,34.8214,34.4498,34.5767,972200.0],["2024-12-27",34.4227,34.6492,34.0873,34.187,1224900.0],["2024-12-30",34.0964,34.0964,33.5616,33.9967,1040900.0],["2024-12-31",34.2142,34.5495,34.1417,34.3048,1553900.0],["2025-01-02",34.2414,34.622,34.0148,34.323,1965500.0],["2025-01-03",34.2504,34.7942,34.2323,34.7399,1255200.0],["2025-01-06",34.6674,34.8305,33.7792,33.8154,1531200.0],["2025-01-07",33.7792,34.0057,33.2535,33.4347,1473800.0],["2025-01-08",33.4801,34.5858,33.471,34.2867,1754900.0],["2025-01-10",33.8154,33.8517,32.5737,33.3804,2322600.0],["2025-01-13",33.2444,33.7338,32.9634,33.6885,1181200.0],["2025-01-14",33.6885,33.9695,33.6795,33.8607,1312600.0],["2025-01-15",34.3048,34.4045,33.6885,33.8607,1400300.0],["2025-01-16",33.9604,34.332,33.7066,34.2958,1777500.0],["2025-01-17",34.1054,34.3411,33.607,33.8607,2064700.0],["2025-01-21",33.9332,34.3048,33.7429,34.1507,3035200.0],["2025-01-22",34.1145,34.1145,33.4257,33.471,1506300.0],["2025-01-23",33.4619,33.6432,33.2807,33.5979,1129900.0],["2025-01-24",33.5888,33.8154,33.4166,33.7157,1498000.0],["2025-01-27",33.897,34.8577,33.8607,34.6402,2063400.0],["2025-01-28",34.4952,34.7761,34.042,34.1054,1770800.0],["2025-01-29",34.1961,34.332,32.5647,32.7822,2342700.0],["2025-01-30",33.1447,33.5435,32.8456,33.3894,1786700.0],["2025-01-31",33.2444,33.8517,33.1719,33.5888,2494000.0],["2025-02-03",33.2625,34.468,33.1085,34.332,2438100.0],["2025-02-04",34.2595,34.3411,33.7338,34.0782,1766200.0],["2025-02-05",34.4408,34.8577,34.1326,34.7308,2807800.0],["2025-02-06",34.9755,35.6643,34.0873,34.4952,3540800.0],["2025-02-07",34.4317,34.6764,33.9332,34.3683,2468500.0],["2025-02-10",34.276,34.3037,33.6763,34.0177,1709600.0],["2025-02-11",33.787,33.9254,32.9013,33.2426,2436600.0],["2025-02-12",32.7537,33.1412,32.726,32.9566,3142600.0],["2025-02-13",32.9382,33.6302,32.8921,33.5379,1747900.0],["2025-02-14",33.6578,33.8331,33.3626,33.584,1542800.0],["2025-02-18",33.584,33.6671,33.1412,33.2703,2253400.0],["2025-02-19",33.3165,33.4456,32.9197,33.1504,1538700.0],["2025-02-20",33.0304,33.3995,33.0304,33.3718,2153100.0],["2025-02-21",33.2796,33.4272,32.5138,32.9382,2372600.0],["2025-02-24",32.7813,33.3626,32.7444,33.1227,2043700.0],["2025-02-25",33.2242,34.3221,33.1873,34.2483,2335100.0],["2025-02-26",34.1376,34.2299,33.6025,33.787,1847100.0],["2025-02-27",33.7962,34.1192,33.6855,33.99,1383800.0],["2025-02-28",33.9531,34.1468,33.6117,33.99,3265100.0],["2025-03-03",33.7317,34.7466,33.6855,34.7466,2626600.0],["2025-03-04",34.885,35.1894,34.3683,34.4882,2046500.0],["2025-03-05",34.1376,34.7004,34.1007,34.6451,1646100.0],["2025-03-06",34.396,34.5251,33.095,33.2057,2517700.0],["2025-03-07",33.3072,34.2299,33.2519,34.0361,2912600.0],["2025-03-10",34.2299,35.1894,34.1192,34.7004,3518300.0],["2025-03-11",34.8111,34.8757,33.4549,33.8147,2350300.0],["2025-03-12",33.7962,33.87,33.1319,33.7501,1868500.0],["2025-03-13",34.0269,34.6358,33.6302,33.9254,2312600.0],["2025-03-14",33.8885,34.7373,33.8885,34.7096,2371500.0],["2025-03-17",34.5989,35.6323,34.5989,35.2632,1901800.0],["2025-03-18",35.2355,35.6415,35.1341,35.2448,2063400.0],["2025-03-19",35.1433,35.4201,34.5436,34.9126,2122800.0],["2025-03-20",34.9219,34.9864,34.5897,34.7004,1928200.0],["2025-03-21",34.7096,34.8388,34.4144,34.479,6961000.0],["2025-03-24",34.4052,35.1341,34.3221,35.0603,2076000.0],["2025-03-25",34.968,35.0972,34.3775,34.5989,1991200.0],["2025-03-26",34.6635,34.9126,34.5805,34.8019,1657000.0],["2025-03-27",34.5343,35.2909,34.5343,34.5989,2219000.0],["2025-03-28",34.8757,35.2171,34.5528,35.1341,1409500.0],["2025-03-31",35.1986,35.54,35.0603,35.1341,2374000.0],["2025-04-01",35.4385,35.5123,34.8296,35.1248,1674000.0],["2025-04-02",35.1341,35.254,34.7466,34.9495,2174000.0],["2025-04-03",35.1617,36.5826,35.0233,35.66,3256100.0],["2025-04-04",35.2817,35.66,34.3037,34.4513,3313200.0],["2025-04-07",33.2334,34.5528,32.7721,33.4549,2946500.0],["2025-04-08",34.1561,34.3775,33.2242,33.4087,2926900.0],["2025-04-09",32.9935,34.9588,32.3292,34.6543,4677900.0],["2025-04-10",34.3959,35.1802,33.99,34.7558,2693400.0],["2025-04-11",34.8665,35.0695,34.0453,34.9219,2946200.0],["2025-04-14",35.0603,35.4201,34.8019,35.1894,2301600.0],["2025-04-15",35.4478,35.4478,34.9588,35.2725,2079500.0],["2025-04-16",35.5216,35.7153,35.2079,35.337,2006700.0],["2025-04-17",35.4385,35.8999,35.3463,35.5862,2136400.0],["2025-04-21",35.457,35.5585,34.5805,34.9219,3035900.0],["2025-04-22",35.3001,35.6876,35.0141,35.4201,2182700.0],["2025-04-23",35.4109,35.5031,34.8757,35.0787,2482900.0],["2025-04-24",35.0972,35.3094,34.7742,34.9219,2138800.0],["2025-04-25",35.0879,35.1525,34.6358,34.8204,2215600.0],["2025-04-28",34.8019,35.1433,34.562,35.0695,2081800.0],["2025-04-29",35.051,35.4293,34.8111,35.2725,2199600.0],["2025-04-30",35.4109,36.0567,35.337,36.029,2374900.0],["2025-05-01",35.9829,36.1121,35.4109,35.5769,2794700.0],["2025-05-02",34.5713,35.0141,33.6763,34.1561,4914200.0],["2025-05-05",34.2688,34.5507,33.8084,33.9963,3219400.0],["2025-05-06",33.8648,34.2688,33.6956,33.7332,4182500.0],["2025-05-07",33.705,34.0339,33.348,33.5077,4816500.0],["2025-05-08",33.4325,33.8178,32.9721,33.4044,3747800.0],["2025-05-09",33.395,33.8836,33.3292,33.6956,1891000.0],["2025-05-12",33.705,33.8366,33.0097,33.7238,2570800.0],["2025-05-13",33.9212,34.7386,33.9212,34.2312,4461200.0],["2025-05-14",34.1091,34.297,33.5641,33.7426,3045000.0],["2025-05-15",33.8366,34.2406,33.8366,34.1561,2022100.0],["2025-05-16",34.2031,34.8138,34.0433,34.795,1925500.0],["2025-05-19",34.795,35.1991,34.6447,35.1615,2706100.0],["2025-05-20",35.1991,35.5185,35.0769,35.2554,2680900.0],["2025-05-21",35.2555,35.2648,34.1749,34.2594,2861600.0],["2025-05-22",34.297,34.297,33.799,33.8272,2135600.0],["2025-05-23",33.9775,34.0903,33.7144,34.0151,1814200.0],["2025-05-27",34.2876,34.7199,34.0903,34.6353,2207800.0],["2025-05-28",34.6447,34.6447,34.1561,34.3346,1873100.0],["2025-05-29",34.344,34.5789,34.1561,34.5225,1611800.0],["2025-05-30",34.5507,34.8514,34.4004,34.7668,2988800.0],["2025-06-02",34.5413,35.0111,34.4943,34.8232,2288700.0],["2025-06-03",34.7668,35.0957,34.5131,34.8702,2321800.0],["2025-06-04",34.8514,35.3306,34.6917,35.1521,2242500.0],["2025-06-05",35.1803,35.4058,34.8044,35.3306,2467300.0],["2025-06-06",35.2648,35.5655,34.9829,35.1615,3268500.0],["2025-06-09",35.0769,35.1145,34.2218,34.5507,3044400.0],["2025-06-10",34.6071,34.8514,34.2876,34.5037,2631100.0],["2025-06-11",34.5225,35.2273,34.4474,34.7856,2012400.0],["2025-06-12",34.8044,34.8138,34.3628,34.7856,2949800.0],["2025-06-13",34.8326,34.8984,34.4474,34.7856,2228700.0],["2025-06-16",34.7668,35.0393,33.7238,33.893,2663800.0],["2025-06-17",34.297,34.8044,34.1843,34.6729,3839100.0],["2025-06-18",34.7668,34.8326,34.2594,34.7668,3674600.0],["2025-06-20",34.7668,34.9548,34.438,34.7199,6195500.0],["2025-06-23",34.842,35.1427,34.7011,35.0487,2291900.0],["2025-06-24",34.9172,35.1897,34.7199,34.8702,2354100.0],["2025-06-25",34.5977,34.7762,34.2594,34.4286,2815200.0],["2025-06-26",34.5601,34.8044,34.1279,34.5319,1955800.0],["2025-06-27",34.4474,34.7105,34.1749,34.3722,3763600.0],["2025-06-30",34.3722,34.4755,33.9775,34.438,1625700.0],["2025-07-01",34.5319,34.8326,34.3722,34.4568,2227800.0],["2025-07-02",34.4286,34.5319,34.1937,34.2876,2463200.0],["2025-07-03",34.1091,34.6447,34.1091,34.4568,1153500.0],["2025-07-07",34.5883,34.7762,34.1279,34.2876,2139300.0],["2025-07-08",34.0527,34.4286,34.0151,34.0997,1740700.0],["2025-07-09",34.1185,34.344,33.9587,34.1843,1678400.0],["2025-07-10",33.8742,34.5601,33.5453,34.438,4292900.0],["2025-07-11",34.3722,35.5185,34.25,35.2742,3535200.0],["2025-07-14",35.7535,36.1669,35.4622,36.0354,3198400.0],["2025-07-15",35.8756,36.1105,35.6501,35.7065,2375300.0],["2025-07-16",35.8944,35.9414,35.5373,35.6877,1767900.0],["2025-07-17",35.6971,35.8098,35.3118,35.5185,2271100.0],["2025-07-18",35.5749,35.7629,35.4528,35.6501,1482600.0],["2025-07-21",35.6501,35.838,35.4246,35.7535,1713700.0],["2025-07-22",35.8474,36.3266,35.7253,36.2985,1455300.0],["2025-07-23",36.1387,36.7307,36.1293,36.6743,1739600.0],["2025-07-24",36.6743,36.7777,36.4488,36.6461,1217200.0],["2025-07-25",36.7119,36.8153,36.477,36.7495,1419800.0],["2025-07-28",36.6743,36.7871,35.9226,35.932,1914700.0],["2025-07-29",36.0166,36.8528,35.9226,36.7495,2457900.0],["2025-07-30",36.8435,37.3227,36.2609,36.4864,2529900.0],["2025-07-31",36.383,36.7401,36.3736,36.5522,2561700.0],["2025-08-01",37.1159,37.6797,36.7213,37.5388,3298400.0],["2025-08-04",37.577,38.1504,37.5101,38.0262,2332400.0],["2025-08-05",37.9593,38.3798,37.749,38.2269,2079200.0],["2025-08-06",38.3989,38.762,38.2555,38.5614,2453900.0],["2025-08-07",38.5614,38.7716,38.2842,38.3511,2562700.0],["2025-08-08",38.3893,38.4371,38.0262,38.1791,2381200.0],["2025-08-11",38.2746,38.4467,38.0071,38.4084,1785400.0],["2025-08-12",38.504,38.6952,38.0931,38.6474,2389300.0],["2025-08-13",38.7047,38.7716,38.16,38.6091,3908400.0],["2025-08-14",38.6378,39.2399,38.5996,39.0296,2697800.0],["2025-08-15",39.0201,39.3641,38.9723,39.1921,2151800.0],["2025-08-18",39.1825,39.2208,38.9054,38.9532,1651100.0],["2025-08-19",38.9818,39.4788,38.9723,39.4406,1865000.0],["2025-08-20",39.6604,40.2338,39.6221,39.9853,2364100.0],["2025-08-21",39.9184,40.5778,39.8993,40.4823,1401000.0],["2025-08-22",40.616,40.9027,40.3102,40.3867,1506000.0],["2025-08-25",40.3867,40.6352,40.1669,40.1669,1376400.0],["2025-08-26",40.1287,40.5492,40.1095,40.1287,2070700.0],["2025-08-27",40.2529,40.8072,40.2242,40.7403,2238400.0],["2025-08-28",40.6352,40.7785,40.014,40.3293,1967900.0],["2025-08-29",40.4249,40.6829,40.272,40.6829,1771000.0],["2025-09-02",40.6638,40.8836,40.4536,40.769,1954800.0],["2025-09-03",40.6543,41.0461,40.53,40.5969,1824700.0],["2025-09-04",40.7881,40.9696,40.5109,40.8358,1872700.0],["2025-09-05",41.0939,41.2277,40.6638,41.2277,1467700.0],["2025-09-08",40.6256,41.4857,40.6256,41.4188,1388000.0],["2025-09-09",41.3137,41.3137,40.6829,40.9314,1464400.0],["2025-09-10",40.8263,41.0748,40.7881,40.941,1845700.0],["2025-09-11",40.8454,41.0365,40.5205,40.616,1540500.0],["2025-09-12",40.5205,40.769,40.5014,40.5969,1550000.0],["2025-09-15",40.6065,40.8741,40.5491,40.7976,1436500.0],["2025-09-16",40.7116,40.7881,40.1478,40.1956,1545100.0],["2025-09-17",40.3198,40.4154,39.6986,39.7846,1767900.0],["2025-09-18",39.6795,40.014,39.4406,39.8897,1601700.0],["2025-09-19",39.7846,39.9566,39.5075,39.689,3555600.0],["2025-09-22",39.6604,39.6604,39.2017,39.2399,2841200.0],["2025-09-23",39.259,39.8133,39.0583,39.8133,2066900.0],["2025-09-24",39.7464,39.8706,39.5075,39.5744,2293800.0],["2025-09-25",39.7559,39.9853,39.5648,39.6317,1316800.0],["2025-09-26",39.7751,40.0044,39.6795,39.9853,1120300.0],["2025-09-29",39.9375,40.0044,39.6126,39.7082,1111100.0],["2025-09-30",39.7177,40.3676,39.7177,40.3485,1376000.0],["2025-10-01",40.7021,40.7116,40.2911,40.4345,1593000.0],["2025-10-02",40.2433,40.3389,39.4501,39.7751,1516300.0],["2025-10-03",39.7273,40.186,39.2686,39.3259,1286000.0],["2025-10-06",39.1443,39.3928,38.9436,39.087,1616700.0],["2025-10-07",39.0296,39.3737,38.6378,39.2303,1814300.0],["2025-10-08",39.2112,39.3259,38.8098,38.8767,1480000.0],["2025-10-09",38.8576,39.0201,38.3893,38.418,1138100.0],["2025-10-10",38.4371,38.6283,38.0166,38.0644,1764900.0],["2025-10-13",37.8924,38.0453,37.5579,37.663,1603300.0],["2025-10-14",37.8542,38.1982,37.6535,37.9019,1611800.0],["2025-10-15",37.7681,38.4562,37.7681,38.3033,1737300.0],["2025-10-16",38.3798,38.7047,38.3033,38.5709,1952400.0],["2025-10-17",38.6569,39.3163,38.4562,39.2399,1700200.0],["2025-10-20",39.3546,39.6508,39.0583,39.2303,1338900.0],["2025-10-21",39.4788,39.4884,38.4945,38.5327,1032400.0],["2025-10-22",38.6378,39.0583,38.5231,38.8481,1019900.0],["2025-10-23",38.8672,39.087,38.6856,38.8863,1097000.0],["2025-10-24",38.8481,39.0774,38.6569,38.6951,1256800.0],["2025-10-27",38.5518,39.1156,38.3798,39.1061,1547100.0],["2025-10-28",39.173,39.1825,38.0931,38.2269,1854800.0],["2025-10-29",38.074,38.3224,37.5197,37.7777,1777600.0],["2025-10-30",37.7873,38.1886,37.6344,38.1026,2088200.0],["2025-10-31",38.6282,40.769,38.3224,40.1669,4165700.0],["2025-11-03",39.8173,40.9147,39.6813,40.769,2382900.0],["2025-11-04",41.1283,41.779,40.4971,41.7402,3012700.0],["2025-11-05",41.7401,42.284,41.274,41.779,2363900.0],["2025-11-06",41.5848,41.7304,40.9535,41.4002,1680500.0],["2025-11-07",42.148,42.3617,40.332,42.284,1775300.0],["2025-11-10",42.284,42.9347,42.1092,42.653,1767900.0],["2025-11-11",42.789,42.8958,42.3714,42.8473,1659500.0],["2025-11-12",42.8764,43.1192,42.3326,42.4102,1545000.0],["2025-11-13",42.3034,42.4976,42.1383,42.1966,1418200.0],["2025-11-14",42.1577,42.7113,42.0995,42.7016,1938200.0],["2025-11-17",42.7793,43.0998,42.7307,42.9055,1619100.0],["2025-11-18",43.0609,44.1583,42.9152,43.8184,2895200.0],["2025-11-19",43.6048,44.0029,43.2357,43.43,1784400.0],["2025-11-20",43.7019,44.1001,43.2843,43.3037,1631800.0],["2025-11-21",43.3911,43.8864,42.925,43.7407,2434100.0],["2025-11-24",43.8087,44.2457,43.5853,43.7602,2633600.0],["2025-11-25",43.935,44.5856,43.935,44.1875,1574700.0],["2025-11-26",44.1195,44.8284,44.1195,44.4982,1566900.0],["2025-11-28",44.3234,44.7701,44.2263,44.5953,748900.0],["2025-12-01",44.4108,44.741,44.3623,44.4982,1810700.0],["2025-12-02",44.5468,44.8575,44.1292,44.6925,1782900.0],["2025-12-03",44.8867,44.8867,44.0515,44.3623,1397800.0],["2025-12-04",44.3817,45.0226,44.2846,44.5856,1297200.0],["2025-12-05",44.4691,44.7701,44.4011,44.4108,1612700.0],["2025-12-08",44.1875,44.7022,44.0806,44.372,1824900.0],["2025-12-09",44.6439,44.9547,43.8864,43.935,2484100.0],["2025-12-10",44.0515,44.2943,43.158,43.1872,2278300.0],["2025-12-11",43.4688,43.6436,42.1869,42.4685,2382100.0],["2025-12-12",42.6239,42.8861,42.4782,42.7016,1996700.0],["2025-12-15",42.8473,43.3037,42.7987,43.2551,2547800.0],["2025-12-16",43.2551,43.5562,42.7599,42.925,1902400.0],["2025-12-17",42.925,43.3328,42.8181,43.226,1711100.0],["2025-12-18",43.3037,43.6533,43.1872,43.226,1941500.0],["2025-12-19",43.2454,43.2552,42.653,42.7016,4004200.0],["2025-12-22",42.6045,42.6627,42.1675,42.352,1608300.0],["2025-12-23",42.5171,42.7696,42.2257,42.5948,1062300.0],["2025-12-24",42.6919,43.09,42.653,42.9929,566500.0],["2025-12-26",42.9152,43.2163,42.9055,43.1775,698900.0],["2025-12-29",43.3911,43.4591,43.1386,43.3134,923100.0],["2025-12-30",43.3037,43.5853,43.1289,43.5271,1346000.0],["2025-12-31",43.5077,43.5077,42.9541,43.0609,1249300.0],["2026-01-02",42.9055,43.5465,42.653,43.2454,1153600.0],["2026-01-05",43.0124,43.0706,41.6625,42.4782,1852300.0],["2026-01-06",42.2743,43.2746,42.2743,43.0998,1688100.0],["2026-01-07",43.4008,44.304,43.3037,43.8378,1849200.0],["2026-01-08",43.8864,44.0903,42.8181,43.3911,1833000.0],["2026-01-09",43.2163,43.935,42.9832,42.9929,1623100.0],["2026-01-12",43.1386,43.6048,43.0706,43.158,1484400.0],["2026-01-13",43.158,43.7019,43.0706,43.2746,1575900.0],["2026-01-14",43.2746,43.5756,42.3908,43.0221,2177700.0],["2026-01-15",43.2163,43.6145,43.0318,43.1969,2082000.0],["2026-01-16",42.7987,43.5659,42.7987,43.43,2536500.0],["2026-01-20",43.4591,43.8573,43.2552,43.7407,1833200.0],["2026-01-21",43.7504,43.8961,43.0706,43.4105,1824300.0],["2026-01-22",43.2551,43.4105,41.9829,42.0024,2123400.0],["2026-01-23",42.0121,42.5074,41.6722,42.4394,1862800.0],["2026-01-26",42.5753,42.9444,42.3714,42.7307,1629700.0],["2026-01-27",42.8376,42.9735,41.9247,41.9344,2390900.0],["2026-01-28",41.8664,42.3811,41.711,41.915,2186100.0],["2026-01-29",41.1769,42.1772,40.9632,42.1577,2652900.0],["2026-01-30",42.1383,42.6725,41.6819,42.6142,2144300.0],["2026-02-02",42.5851,42.7016,41.7499,41.779,2299000.0],["2026-02-03",41.8373,41.9247,41.0312,41.6916,2702100.0],["2026-02-04",41.9441,42.148,41.4585,41.7207,2788600.0],["2026-02-05",42.216,44.8478,42.216,44.2554,3788500.0],["2026-02-06",44.4982,44.5371,43.6922,43.9738,2314900.0],["2026-02-09",44.0822,44.4864,43.8457,44.1512,1467800.0],["2026-02-10",44.3582,44.9694,44.1118,44.792,1812400.0],["2026-02-11",44.8413,46.586,44.6934,46.1129,3734500.0],["2026-02-12",46.2804,47.2563,46.1621,46.3691,3699500.0],["2026-02-13",46.5367,46.931,46.1621,46.724,2226200.0],["2026-02-17",47.0493,47.2563,46.655,47.2169,1871000.0],["2026-02-18",47.0887,47.207,46.0143,46.0734,1470100.0],["2026-02-19",46.2509,46.5663,45.62,45.8664,1485300.0],["2026-02-20",46.2016,46.2311,45.6693,45.9058,1816100.0],["2026-02-23",46.034,46.9014,46.034,46.3593,2226500.0],["2026-02-24",46.3494,46.8226,45.965,46.448,1920800.0],["2026-02-25",46.4086,46.8324,46.3199,46.8127,1408200.0],["2026-02-26",46.9902,47.4239,46.4973,47.4042,1674800.0],["2026-02-27",47.2465,48.4392,47.2267,47.5816,2928500.0],["2026-03-02",47.5126,47.8576,47.1282,47.4239,1597200.0],["2026-03-03",47.0493,47.1873,46.4086,46.7832,1714100.0],["2026-03-04",46.5761,46.7437,46.172,46.7043,1501000.0],["2026-03-05",46.2607,46.5269,45.827,46.3987,1764200.0],["2026-03-06",46.2903,47.1577,46.0833,47.0099,2139600.0],["2026-03-09",47.0099,47.5816,46.6353,47.069,2012400.0],["2026-03-10",47.0197,47.759,46.6747,47.621,2177800.0],["2026-03-11",47.4436,47.6013,46.9113,47.207,1537000.0],["2026-03-12",47.0887,48.0548,46.8522,47.7098,2034000.0],["2026-03-13",48.104,48.4195,47.3056,47.3647,1570700.0],["2026-03-16",47.621,48.0548,47.0986,47.1479,2131900.0],["2026-03-17",47.1577,47.3155,46.517,46.6254,2253300.0],["2026-03-18",46.5761,47.069,46.4579,46.5761,1266000.0],["2026-03-19",46.5959,46.9409,45.8664,46.1424,1693200.0],["2026-03-20",46.2311,46.2311,43.9344,44.1512,3678200.0],["2026-03-23",44.5948,45.1271,44.1709,44.2005,1873900.0],["2026-03-24",44.1414,44.7722,43.9738,44.0921,1745100.0],["2026-03-25",44.2695,44.4667,44.0034,44.0921,1608500.0],["2026-03-26",43.9935,44.3484,43.7569,43.9147,1268400.0],["2026-03-27",44.0625,44.3878,43.8555,43.9048,1151900.0],["2026-03-30",44.3681,44.3681,43.2936,43.4711,1696400.0],["2026-03-31",43.6387,43.9344,43.1458,43.1951,2555000.0],["2026-04-01",43.1852,43.9147,42.8698,43.6978,2256100.0],["2026-04-02",43.9147,44.5751,43.6682,44.3582,1513300.0],["2026-04-06",44.1709,44.5751,44.0822,44.2597,1054900.0],["2026-04-07",44.4272,45.0877,44.2892,44.792,1081400.0],["2026-04-08",44.8018,45.206,44.5554,44.7624,2605900.0],["2026-04-09",44.723,45.6988,44.4075,45.068,1530600.0],["2026-04-10",45.0187,45.2848,44.9398,45.137,1132400.0],["2026-04-13",45.1665,45.4031,44.309,44.7722,1912800.0],["2026-04-14",43.8851,45.068,43.6682,44.8807,3551300.0],["2026-04-15",44.792,46.0636,44.6244,45.965,2445200.0],["2026-04-16",45.9551,46.2903,45.6101,45.9157,2485900.0],["2026-04-17",45.8368,46.2509,45.7678,46.1523,2291200.0],["2026-04-20",46.2509,46.379,45.7974,45.8467,1723400.0],["2026-04-21",45.8073,45.8073,44.8215,45.2947,2240100.0],["2026-04-22",45.344,45.3834,44.0329,44.3681,2724000.0],["2026-04-23",44.6047,45.8664,44.6047,45.689,2519800.0],["2026-04-24",45.6298,45.9453,45.3933,45.7481,2176100.0],["2026-04-27",45.7876,46.5269,45.7876,46.0044,2175900.0],["2026-04-28",46.3199,46.8522,46.31,46.7437,3326100.0],["2026-04-29",46.724,47.6506,45.3933,46.0636,3234400.0],["2026-04-30",46.172,46.6254,45.9453,46.3001,2458000.0],["2026-05-01",46.3297,46.6649,46.0734,46.31,1898300.0],["2026-05-04",46.04,46.55,45.63,46.21,1949100.0],["2026-05-05",46.24,46.4,45.65,46.12,1543500.0],["2026-05-06",46.04,46.39,45.5,46.07,3143900.0],["2026-05-07",46.03,46.34,45.34,46.13,1971500.0],["2026-05-08",46.4,47.28,46.37,47.19,1819600.0],["2026-05-11",47.5,47.81,46.94,47.01,1947300.0],["2026-05-12",47.16,47.74,46.82,47.65,1902200.0],["2026-05-13",47.67,48.03,47.0,48.0,2871000.0],["2026-05-14",48.2,48.29,47.63,47.93,2656400.0],["2026-05-15",48.07,48.14,47.24,47.33,3392800.0],["2026-05-18",47.45,48.38,47.45,48.32,1944200.0],["2026-05-19",48.36,48.93,48.11,48.74,2055600.0],["2026-05-20",48.74,49.33,48.57,48.99,1954800.0],["2026-05-21",48.93,48.97,48.17,48.26,1569400.0],["2026-05-22",47.91,48.17,47.36,47.9,2013900.0],["2026-05-26",48.0,48.59,47.8,48.34,2105800.0],["2026-05-27",48.2,48.29,47.57,47.73,2623500.0],["2026-05-28",47.81,47.86,46.78,47.04,1881600.0],["2026-05-29",47.1,47.1,46.4,46.76,3052800.0],["2026-06-01",46.53,46.84,45.37,45.38,2204400.0],["2026-06-02",45.27,45.67,44.71,44.81,2877300.0],["2026-06-03",44.48,45.13,44.04,44.05,2128900.0],["2026-06-04",44.63,44.92,43.15,43.67,2355400.0],["2026-06-05",43.65,45.16,43.59,44.47,3643900.0],["2026-06-08",44.3,44.73,43.39,43.8,4628600.0],["2026-06-09",44.0,45.69,43.95,45.67,3288700.0],["2026-06-10",46.0,46.46,45.54,45.86,2508300.0],["2026-06-11",46.01,46.34,45.27,45.28,2483000.0],["2026-06-12",45.5,46.37,45.39,45.77,1496200.0],["2026-06-15",45.37,45.83,44.77,45.21,3449700.0],["2026-06-16",45.28,45.57,44.77,45.5,2724700.0],["2026-06-17",45.34,45.49,44.48,44.64,2196000.0],["2026-06-18",44.98,44.98,44.18,44.53,4144700.0],["2026-06-22",44.61,45.29,44.3,45.1,1931400.0],["2026-06-23",45.33,46.56,45.33,46.41,2006100.0],["2026-06-24",46.6,47.71,46.5,47.38,2183900.0],["2026-06-25",47.33,47.75,46.94,47.62,2078700.0],["2026-06-26",47.86,48.42,47.74,48.06,2981400.0],["2026-06-29",47.81,48.21,47.49,48.11,1795200.0],["2026-06-30",47.65,48.41,47.6,47.68,2169200.0],["2026-07-01",47.9,48.4,47.74,48.17,2192500.0],["2026-07-02",48.34,49.41,48.16,49.4,1667500.0],["2026-07-06",49.49,49.59,48.77,49.02,1608377.917032],["2026-07-07",49.3,50.1,49.3,49.62,1487331.176582],["2026-07-08",49.73,49.74,49.221,49.36,1534771.416617],["2026-07-09",49.46,49.55,48.79,48.83,1234578.495154],["2026-07-10",48.96,48.97,47.83,48.3,1510935.163479],["2026-07-13",48.43,48.91,48.32,48.44,1120673.438859],["2026-07-14",48.4,48.68,48.16,48.29,1308380.687435],["2026-07-15",48.1,48.4599,47.68,47.95,1847317.11477],["2026-07-16",48.55,49.88,48.13,49.87,1710700.603966],["2026-07-17",50.15,50.75,49.71,50.21,2089985.504745],["2026-07-20",50.14,50.37,49.365,49.58,1907006.45216],["2026-07-21",49.48,50.63,49.42,50.6,2551575.936649],["2026-07-22",50.89,51.0466,50.37,50.61,1904030.928703],["2026-07-23",50.76,51.365,50.66,50.97,2060786.273003],["2026-07-24",51.43,51.92,51.31,51.72,1818573.174634],["2026-07-27",51.51,51.605,51.17,51.4,1606361.415514],["2026-07-28",52,52.07,51.36,51.64,2646259.329009],["2026-07-29",51.84,51.9,51.05,51.37,2450729.931504],["2026-07-30",52.39,52.39,49.76,50.4,2291625.526353],["2026-07-31",50.25,50.86,49.485,50.63,2428888.52263],["2026-08-03",49.95,50.19,48.78,49.01,1906323.518692],["2026-08-04",49.01,49.01,47.63,48.74,2066616.333982],["2026-08-05",48.91,48.97,48.21,48.69,1809676.42943],["2026-08-06",49.24,49.29,48.26,48.68,1660268.905527],["2026-08-07",48.51,48.72,48.34,48.46,1269457.81126],["2026-08-10",48.26,48.26,47.31,47.495,316820.880714],["2026-08-11",47.18,47.35,45.53,45.57,2107156.131784],["2026-08-12",45.45,46.14,45.435,45.87,1873976.714481],["2026-08-13",46.23,46.605,45.9,46.01,1466093.848207],["2026-08-14",46.03,46.7106,45.72,46.53,1788539.608669]]}