{"t":"PRMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-16",3.1203,3.2986,3.1203,3.2986,108400.0],["1992-06-17",3.3878,3.5661,3.3432,3.4769,171200.0],["1992-06-18",3.4324,3.4324,3.3209,3.3878,135200.0],["1992-06-19",3.3655,3.4324,3.3432,3.4324,135600.0],["1992-06-22",3.4324,3.4324,3.3209,3.3655,163600.0],["1992-06-23",3.3432,3.4324,3.3432,3.4324,714800.0],["1992-06-24",3.2986,3.4324,3.2986,3.4324,2800.0],["1992-06-25",3.4324,3.4324,3.3655,3.4101,14800.0],["1992-06-26",3.4324,3.4324,3.3432,3.4101,82400.0],["1992-06-29",3.4324,3.4324,3.3878,3.4324,87600.0],["1992-06-30",3.4324,3.4769,3.3878,3.4769,228000.0],["1992-07-01",3.4769,3.4769,3.4769,3.4769,8400.0],["1992-07-02",3.5215,3.5661,3.4324,3.4324,187600.0],["1992-07-06",3.5215,3.6552,3.4769,3.6552,72400.0],["1992-07-07",3.6552,3.789,3.5661,3.6998,150000.0],["1992-07-08",3.6998,3.6998,3.6107,3.6552,210000.0],["1992-07-09",3.6998,3.6998,3.6552,3.6998,106800.0],["1992-07-10",3.6552,3.789,3.6552,3.789,130000.0],["1992-07-13",3.789,3.789,3.6998,3.7221,37600.0],["1992-07-14",3.789,4.0564,3.7444,3.9673,309200.0],["1992-07-15",4.0118,4.0118,3.8335,3.8781,530400.0],["1992-07-16",3.9227,3.9227,3.8335,3.8781,452800.0],["1992-07-17",3.9227,3.9227,3.8335,3.8558,303200.0],["1992-07-20",3.9004,3.9004,3.7667,3.8781,44000.0],["1992-07-21",3.8781,3.8781,3.8335,3.8781,109200.0],["1992-07-22",3.8781,3.8781,3.789,3.8335,46000.0],["1992-07-23",3.9227,4.101,3.7444,3.9227,347400.0],["1992-07-24",3.9227,3.9227,3.7444,3.8781,185800.0],["1992-07-27",3.8781,4.0118,3.8335,4.0118,92200.0],["1992-07-28",4.0118,4.3685,3.9227,4.1901,690400.0],["1992-07-29",4.3685,4.3685,4.1901,4.3239,187200.0],["1992-07-30",4.2793,4.3685,4.2347,4.3685,209800.0],["1992-07-31",4.3685,4.4576,4.2793,4.413,158200.0],["1992-08-03",4.413,4.413,4.2347,4.3239,227000.0],["1992-08-04",4.413,4.413,4.2793,4.3239,226200.0],["1992-08-05",4.3239,4.3239,4.101,4.1901,157200.0],["1992-08-06",4.1901,4.1901,3.6552,3.8335,292000.0],["1992-08-07",3.8781,3.8781,3.789,3.789,137800.0],["1992-08-10",3.8843,3.8843,3.6611,3.795,100000.0],["1992-08-11",3.795,3.795,3.6611,3.7504,98800.0],["1992-08-12",3.7504,3.8843,3.6611,3.8397,183800.0],["1992-08-13",3.8397,4.1969,3.7504,4.1522,466600.0],["1992-08-14",4.1969,4.554,4.1076,4.554,713400.0],["1992-08-17",4.554,4.8219,4.4647,4.8219,414400.0],["1992-08-18",4.8219,4.8219,4.6433,4.7326,1663400.0],["1992-08-19",4.8219,4.8219,4.5094,4.5094,748600.0],["1992-08-20",4.6433,4.6433,4.4647,4.5094,128000.0],["1992-08-21",4.554,4.6433,4.3755,4.5094,263000.0],["1992-08-24",4.4201,4.5094,4.2862,4.2862,97800.0],["1992-08-25",4.4201,4.4201,4.2862,4.3755,214400.0],["1992-08-26",4.4201,4.7773,4.3755,4.7773,164800.0],["1992-08-27",4.7773,4.8219,4.688,4.7326,99200.0],["1992-08-28",4.7773,4.7773,4.5987,4.688,111800.0],["1992-08-31",4.7326,4.8219,4.6433,4.8219,147600.0],["1992-09-01",4.7773,4.9559,4.6433,4.9559,298800.0],["1992-09-02",4.9559,5.1345,4.8666,4.9559,441000.0],["1992-09-03",4.9559,5.0005,4.8219,4.9559,474200.0],["1992-09-04",4.9112,4.9112,4.7773,4.9112,276400.0],["1992-09-08",4.9112,4.9112,4.6433,4.6433,300800.0],["1992-09-09",4.6433,4.7773,4.4647,4.5987,223200.0],["1992-09-10",4.554,4.554,4.4647,4.554,159400.0],["1992-09-11",4.554,4.7326,4.5094,4.7326,644200.0],["1992-09-14",4.7326,4.8219,4.688,4.7773,373000.0],["1992-09-15",4.7773,4.7773,4.5094,4.7326,334000.0],["1992-09-16",4.7326,4.9112,4.554,4.8666,1304000.0],["1992-09-17",4.8666,5.1791,4.8666,5.1791,933800.0],["1992-09-18",5.0898,5.447,5.0898,5.3577,1295400.0],["1992-09-21",5.2238,5.5363,5.2238,5.5363,504400.0],["1992-09-22",5.6702,5.6702,5.2684,5.313,583800.0],["1992-09-23",5.3577,5.3577,5.1791,5.313,258600.0],["1992-09-24",5.313,5.3577,5.0898,5.1791,328200.0],["1992-09-25",5.1791,5.1791,5.0898,5.1791,240800.0],["1992-09-28",5.1791,5.447,5.1345,5.447,245000.0],["1992-09-29",5.447,5.6702,5.3577,5.5809,401200.0],["1992-09-30",5.5809,6.1167,5.5809,5.8488,862600.0],["1992-10-01",5.8488,5.8488,5.5363,5.7149,188000.0],["1992-10-02",5.6256,5.7149,5.5363,5.7149,726200.0],["1992-10-05",5.7149,5.7149,5.1791,5.6256,453800.0],["1992-10-06",5.6256,5.7149,5.5363,5.6256,233000.0],["1992-10-07",5.6256,5.8042,5.6256,5.7595,398400.0],["1992-10-08",5.7595,5.7595,5.5809,5.6702,334400.0],["1992-10-09",5.7149,5.7149,5.5809,5.7149,61000.0],["1992-10-12",5.7595,5.8042,5.6256,5.8042,60000.0],["1992-10-13",5.8042,5.8488,5.6256,5.7595,121400.0],["1992-10-14",5.7595,5.7595,5.6256,5.6256,60200.0],["1992-10-15",5.7149,5.7149,5.447,5.5809,243000.0],["1992-10-16",5.6702,5.7149,5.5363,5.7149,113200.0],["1992-10-19",5.7149,5.7595,5.6702,5.7595,222400.0],["1992-10-20",5.7595,6.1614,5.6702,6.1614,973000.0],["1992-10-21",6.2953,6.4292,6.1614,6.3399,590800.0],["1992-10-22",6.3399,6.3846,6.1613,6.2953,234400.0],["1992-10-23",6.3846,6.4292,6.206,6.2506,241200.0],["1992-10-26",6.2953,6.3399,6.206,6.3399,143800.0],["1992-10-27",6.3846,6.6525,6.2953,6.6525,954600.0],["1992-10-28",6.6525,6.6525,6.4292,6.5185,81200.0],["1992-10-29",6.4292,6.5632,6.4292,6.5632,84400.0],["1992-10-30",6.5632,6.6078,6.2953,6.4292,337600.0],["1992-11-02",6.3846,6.4292,6.2506,6.4292,599800.0],["1992-11-03",6.435,6.4796,6.0328,6.1668,1100800.0],["1992-11-04",6.1668,6.1668,5.5412,5.8987,725400.0],["1992-11-05",5.8093,6.1221,5.5412,6.1221,609200.0],["1992-11-06",6.1221,6.3903,6.0328,6.3009,1340400.0],["1992-11-09",6.3903,6.8371,6.3009,6.7925,458800.0],["1992-11-10",6.8371,7.1053,6.7925,7.1053,1076400.0],["1992-11-11",7.1053,7.5074,7.0606,7.284,986200.0],["1992-11-12",7.284,7.284,6.9265,7.1499,572600.0],["1992-11-13",7.0606,7.1946,7.0159,7.0159,268200.0],["1992-11-16",7.1053,7.1053,6.9265,6.9265,162000.0],["1992-11-17",7.0159,7.0159,6.7031,6.7478,319000.0],["1992-11-18",6.8371,7.7756,6.6137,7.3734,772200.0],["1992-11-19",7.3287,8.0884,7.3287,7.9543,675200.0],["1992-11-20",7.9543,8.0437,7.5521,7.7756,880800.0],["1992-11-23",7.7756,7.8203,7.4628,7.4628,497600.0],["1992-11-24",7.5521,7.6415,7.284,7.5521,786400.0],["1992-11-25",7.6415,7.6415,7.284,7.3287,200000.0],["1992-11-27",7.3287,7.4628,7.15,7.3287,115800.0],["1992-11-30",7.4628,7.5968,7.284,7.5968,216400.0],["1992-12-01",7.6415,8.1331,7.6415,7.9543,459000.0],["1992-12-02",7.999,7.999,7.6862,7.7756,226000.0],["1992-12-03",7.6862,7.7756,7.6415,7.7756,275400.0],["1992-12-04",7.7756,7.7756,7.5521,7.6862,406200.0],["1992-12-07",7.6862,7.999,7.5968,7.9543,306800.0],["1992-12-08",8.0437,8.2224,7.6862,7.9543,620800.0],["1992-12-09",7.9543,7.9543,7.3734,7.5968,2740800.0],["1992-12-10",7.5968,7.6415,7.5075,7.6415,869200.0],["1992-12-11",7.6415,7.6862,7.5075,7.6415,244000.0],["1992-12-14",7.5521,7.6862,7.5521,7.6862,232400.0],["1992-12-15",7.6862,7.9096,7.5968,7.8203,445800.0],["1992-12-16",7.8203,7.9543,7.8203,7.9543,268000.0],["1992-12-17",7.9543,8.4012,7.8649,8.4012,546400.0],["1992-12-18",8.5352,9.0268,8.4906,8.9374,1251400.0],["1992-12-21",8.8927,9.4737,8.8034,9.3396,717000.0],["1992-12-22",9.3396,10.0099,9.3396,9.7865,914400.0],["1992-12-23",9.9206,9.9206,9.5631,9.6077,397800.0],["1992-12-24",9.6077,9.6971,9.4737,9.6077,76800.0],["1992-12-28",9.4737,9.6077,9.4737,9.4737,250800.0],["1992-12-29",9.6077,9.6077,9.2502,9.2502,465400.0],["1992-12-30",9.1609,9.3396,8.7587,8.8927,458200.0],["1992-12-31",8.9374,9.0268,8.7587,9.0268,211600.0],["1993-01-04",9.0715,9.3843,8.9821,9.1162,301200.0],["1993-01-05",9.2056,9.2056,9.0715,9.2056,109400.0],["1993-01-06",9.2949,9.4737,9.1609,9.2949,165000.0],["1993-01-07",9.3843,9.3843,8.6246,8.9821,924400.0],["1993-01-08",8.7587,9.0268,8.4906,8.9374,616600.0],["1993-01-11",8.9374,9.1609,8.8928,9.0715,206800.0],["1993-01-12",9.1609,9.3843,9.0715,9.2056,601400.0],["1993-01-13",9.2949,9.4737,9.2502,9.3396,221800.0],["1993-01-14",9.4737,9.7418,9.429,9.6077,483600.0],["1993-01-15",9.6971,9.8312,9.6524,9.6971,594000.0],["1993-01-18",9.9206,10.0099,9.7865,10.0099,449200.0],["1993-01-19",10.0099,10.0099,9.6524,9.6524,336800.0],["1993-01-20",9.7418,9.7418,9.4737,9.6971,153200.0],["1993-01-21",9.6077,9.7418,9.3843,9.429,274600.0],["1993-01-22",9.5631,10.0993,9.429,10.0993,478600.0],["1993-01-25",10.2334,11.4399,10.1887,11.2612,575400.0],["1993-01-26",11.4399,11.5293,11.2612,11.3505,246200.0],["1993-01-27",11.3505,11.5293,10.7249,10.9484,342200.0],["1993-01-28",10.9037,10.993,10.5015,10.9037,439600.0],["1993-01-29",10.9037,11.4399,10.6356,11.3952,221200.0],["1993-02-01",11.3505,11.3505,10.8143,10.9484,742600.0],["1993-02-02",11.0377,11.0377,10.144,10.2781,825200.0],["1993-02-03",10.3674,10.4568,9.1609,9.8312,1622800.0],["1993-02-04",9.8312,10.3674,9.8312,10.0546,1186400.0],["1993-02-05",10.144,10.2334,10.0099,10.144,281000.0],["1993-02-08",10.1887,10.2334,10.0546,10.1887,218400.0],["1993-02-09",10.0546,10.1887,9.8759,9.9206,377000.0],["1993-02-10",9.8759,9.8759,9.7418,9.7865,355000.0],["1993-02-11",9.7418,9.8312,9.7418,9.7418,641600.0],["1993-02-12",9.749,9.8831,9.749,9.8831,71800.0],["1993-02-16",9.7937,9.9278,9.1229,9.1676,504200.0],["1993-02-17",9.3465,9.3465,8.0943,8.8993,1390200.0],["1993-02-18",9.1229,9.1676,8.8098,8.9887,983800.0],["1993-02-19",8.9887,9.2123,8.8546,9.2123,283200.0],["1993-02-22",9.2123,9.8384,9.0782,9.7042,288400.0],["1993-02-23",9.7937,9.9726,9.3018,9.4359,735000.0],["1993-02-24",9.3018,9.7937,9.3018,9.7042,144800.0],["1993-02-25",9.8384,11.0011,9.7937,10.5986,621400.0],["1993-02-26",10.6881,11.3142,10.5539,11.0458,1129200.0],["1993-03-01",11.0011,11.0906,10.375,10.5986,238200.0],["1993-03-02",10.5539,11.0906,10.5092,10.9117,589400.0],["1993-03-03",11.0906,11.5825,11.0458,11.5825,725400.0],["1993-03-04",11.4036,11.5825,11.0906,11.18,377200.0],["1993-03-05",11.2694,11.2694,10.7775,11.0011,309000.0],["1993-03-08",11.0458,11.3589,10.9117,11.18,209400.0],["1993-03-09",11.3589,11.8061,11.18,11.6719,668600.0],["1993-03-10",11.8955,12.2086,11.7614,12.0744,418400.0],["1993-03-11",11.985,12.8794,11.985,12.611,829200.0],["1993-03-12",12.5663,12.7005,12.2086,12.3874,542600.0],["1993-03-15",12.5216,13.0582,12.3874,13.0582,385600.0],["1993-03-16",13.0582,13.0582,12.7452,12.8794,396400.0],["1993-03-17",12.8346,12.8346,12.6558,12.7005,630400.0],["1993-03-18",12.8346,13.103,12.6558,12.7452,220400.0],["1993-03-19",12.8346,12.8346,12.5663,12.7899,237800.0],["1993-03-22",12.4769,12.5663,11.6272,12.0744,853600.0],["1993-03-23",11.8955,12.7005,11.8955,12.3874,722600.0],["1993-03-24",12.4322,12.5216,12.2533,12.4769,539800.0],["1993-03-25",12.3427,12.7005,12.3427,12.5663,248400.0],["1993-03-26",12.4769,12.6558,12.4769,12.4769,71800.0],["1993-03-29",12.4769,12.8794,12.4769,12.8346,289600.0],["1993-03-30",12.8346,12.9241,12.3874,12.5663,308800.0],["1993-03-31",12.5663,12.5663,12.1191,12.298,234600.0],["1993-04-01",12.298,12.298,11.985,12.2086,163800.0],["1993-04-02",12.2086,12.2086,11.7166,11.8955,625800.0],["1993-04-05",11.8061,11.985,11.5378,11.8061,623200.0],["1993-04-06",11.6719,11.8061,11.5825,11.5825,1069400.0],["1993-04-07",11.5825,11.9402,11.493,11.6719,605200.0],["1993-04-08",11.7166,12.7005,11.7166,12.5216,465800.0],["1993-04-12",12.7899,13.6843,12.7899,13.416,1006000.0],["1993-04-13",13.5502,13.9079,13.4607,13.5502,501800.0],["1993-04-14",13.5949,13.5949,12.9688,13.1477,522800.0],["1993-04-15",13.1477,13.1477,12.5216,12.7005,453600.0],["1993-04-16",12.5216,12.7452,11.8955,12.0297,1161800.0],["1993-04-19",10.7328,11.7614,10.4645,11.6719,1659200.0],["1993-04-20",11.5378,11.9402,11.18,11.4483,975600.0],["1993-04-21",10.8222,11.0011,9.7937,10.5986,3883800.0],["1993-04-22",10.1067,10.7328,9.7937,10.4645,1381800.0],["1993-04-23",10.2856,10.5986,10.2856,10.5539,316600.0],["1993-04-26",10.5092,10.6434,10.4645,10.5092,154800.0],["1993-04-27",10.5092,10.5986,10.375,10.5092,384800.0],["1993-04-28",10.3303,10.5092,10.1514,10.5092,194200.0],["1993-04-29",10.375,11.0458,10.375,11.0458,473600.0],["1993-04-30",11.0458,11.18,10.867,11.0906,383000.0],["1993-05-03",11.0011,11.2694,10.9117,11.2694,683600.0],["1993-05-04",11.1353,12.0744,11.1353,11.985,374200.0],["1993-05-05",11.985,12.5216,11.8061,12.3427,435000.0],["1993-05-06",12.298,12.5216,12.0744,12.298,548400.0],["1993-05-07",12.7005,13.416,12.7005,13.3266,1783200.0],["1993-05-10",13.2818,13.416,12.8794,13.0582,439600.0],["1993-05-11",13.0582,13.2818,13.0582,13.0582,287800.0],["1993-05-12",13.0582,13.1924,12.4322,12.5216,443600.0],["1993-05-13",12.4769,12.611,12.1638,12.298,642200.0],["1993-05-14",12.3427,12.3427,12.0744,12.1638,822400.0],["1993-05-17",12.171,12.35,12.1263,12.171,352800.0],["1993-05-18",12.171,12.708,12.171,12.708,622800.0],["1993-05-19",12.6185,13.1554,12.6185,12.9764,707600.0],["1993-05-20",13.1554,14.0504,12.9764,13.4239,1714000.0],["1993-05-21",13.5581,14.0504,13.4239,13.9609,1611400.0],["1993-05-24",13.9609,14.1398,13.7819,13.8714,621200.0],["1993-05-25",13.7819,13.8714,13.3344,13.3344,488200.0],["1993-05-26",13.5134,13.5134,12.529,13.0659,840000.0],["1993-05-27",13.2449,13.7819,13.1554,13.6029,1102200.0],["1993-05-28",13.6476,13.7819,13.3344,13.5134,269200.0],["1993-06-01",13.6924,13.9609,13.6029,13.9609,415200.0],["1993-06-02",13.9609,14.0056,13.7819,14.0056,344000.0],["1993-06-03",14.0504,14.0951,13.8714,14.0504,302000.0],["1993-06-04",14.0503,14.0503,13.7819,13.8266,144200.0],["1993-06-07",14.0056,14.0056,13.6924,13.8714,566200.0],["1993-06-08",13.8714,14.0503,13.3792,13.5581,549600.0],["1993-06-09",13.7819,14.4083,13.6924,14.3636,1152400.0],["1993-06-10",14.5426,15.2138,14.5426,14.811,944600.0],["1993-06-11",14.9453,14.9453,14.7663,14.9453,205400.0],["1993-06-14",15.0348,15.0348,14.7215,14.9453,370800.0],["1993-06-15",14.9005,15.2138,14.9005,15.0348,417800.0],["1993-06-16",15.0348,15.2585,14.6768,15.0348,423600.0],["1993-06-17",15.0348,15.169,14.9453,15.1243,89000.0],["1993-06-18",15.1243,15.6612,14.99,15.527,346800.0],["1993-06-21",15.3032,16.1087,15.3032,15.9297,409800.0],["1993-06-22",15.9297,15.9297,15.348,15.4822,520200.0],["1993-06-23",15.5717,15.6612,15.3032,15.3927,508800.0],["1993-06-24",15.6612,16.1087,15.4822,15.9744,213400.0],["1993-06-25",16.1087,16.1982,15.7507,16.1982,210800.0],["1993-06-28",16.0639,16.8694,16.0639,16.8694,529600.0],["1993-06-29",16.7351,16.8694,16.4667,16.6456,314200.0],["1993-06-30",16.5561,16.6904,16.0639,16.3324,498400.0],["1993-07-01",16.2877,16.6456,16.2877,16.4666,111400.0],["1993-07-02",16.4666,16.4666,16.2877,16.4666,166400.0],["1993-07-06",15.9297,16.2877,15.8402,16.1534,343800.0],["1993-07-07",16.1982,16.1982,15.9744,16.0639,217400.0],["1993-07-08",15.9744,16.1982,15.9744,15.9744,230200.0],["1993-07-09",16.0192,16.3324,16.0192,16.2877,140800.0],["1993-07-12",16.2877,16.2877,16.0192,16.1982,1062800.0],["1993-07-13",16.2877,16.5561,16.1534,16.5114,573600.0],["1993-07-14",16.5114,17.2721,16.5114,17.1378,593600.0],["1993-07-15",17.1378,17.5406,17.0036,17.5406,408400.0],["1993-07-16",17.5853,18.167,17.4511,17.809,892000.0],["1993-07-19",17.809,17.809,16.8694,17.0036,1069600.0],["1993-07-20",17.1826,17.3168,16.6904,16.9141,623400.0],["1993-07-21",16.6904,17.2721,16.6904,17.1826,1364800.0],["1993-07-22",17.2721,17.2721,17.0036,17.2273,510200.0],["1993-07-23",17.2721,17.809,17.0931,17.809,311400.0],["1993-07-26",17.7195,18.4355,17.7195,18.167,408200.0],["1993-07-27",18.4355,19.6884,18.167,18.7935,905400.0],["1993-07-28",19.2409,19.7779,18.9725,19.4199,383300.0],["1993-07-29",19.5094,20.7623,19.1514,20.4938,448300.0],["1993-07-30",20.5833,20.5833,19.5094,19.7779,582100.0],["1993-08-02",19.5094,19.6884,18.2565,19.6884,697400.0],["1993-08-03",19.7779,20.4043,19.5094,20.3148,348900.0],["1993-08-04",20.4043,20.8518,20.2253,20.6728,255300.0],["1993-08-05",20.8518,21.0308,20.6728,21.0308,377800.0],["1993-08-06",21.3887,22.2837,21.1203,22.1047,366700.0],["1993-08-09",22.5668,24.0891,22.119,23.2832,722700.0],["1993-08-10",22.2981,22.5668,21.6713,22.2981,2539400.0],["1993-08-11",22.2981,22.4772,20.9549,21.4922,935700.0],["1993-08-12",21.4026,21.5817,21.3131,21.4922,392400.0],["1993-08-13",21.5817,21.5817,20.9549,21.0444,209500.0],["1993-08-16",21.0444,21.2235,20.8653,21.2235,383100.0],["1993-08-17",21.4922,21.8504,21.3131,21.6713,397800.0],["1993-08-18",21.6713,21.8504,21.4026,21.4026,411900.0],["1993-08-19",21.7608,21.8504,21.2235,21.4922,200100.0],["1993-08-20",21.4922,21.4922,20.2385,20.5071,312600.0],["1993-08-23",20.4175,20.6862,20.328,20.328,233400.0],["1993-08-24",20.328,20.4176,19.5221,19.9698,772300.0],["1993-08-25",19.9698,20.9549,19.7011,20.7758,604100.0],["1993-08-26",20.9549,21.4922,20.7758,21.3131,373000.0],["1993-08-27",21.4026,21.4026,20.8653,21.0444,361600.0],["1993-08-30",20.9549,21.134,20.4176,20.6862,227400.0],["1993-08-31",20.6862,20.8653,20.5071,20.6862,216700.0],["1993-09-01",20.7758,20.7758,20.2384,20.4176,142900.0],["1993-09-02",20.4176,20.4176,20.1489,20.4176,200300.0],["1993-09-03",20.4176,20.4176,20.2385,20.2385,102200.0],["1993-09-07",20.4176,20.4176,18.8952,19.1638,339200.0],["1993-09-08",18.9847,19.0743,17.731,18.9847,752700.0],["1993-09-09",19.2534,20.2385,19.2534,20.0594,734300.0],["1993-09-10",20.2384,20.4176,19.8802,20.1489,740200.0],["1993-09-13",20.1489,20.328,19.9698,20.2385,118300.0],["1993-09-14",20.2384,20.2384,18.7161,19.522,433900.0],["1993-09-15",20.1489,21.6713,19.4325,21.5817,1231600.0],["1993-09-16",21.8504,22.7459,21.8504,22.2086,921800.0],["1993-09-17",22.2981,22.2981,21.6713,22.0295,508400.0],["1993-09-20",22.3877,23.1936,22.3877,22.6563,443000.0],["1993-09-21",22.7459,23.3727,21.4922,22.119,634400.0],["1993-09-22",22.2086,23.4623,22.2086,23.3727,725000.0],["1993-09-23",23.2832,24.0891,22.925,23.91,531800.0],["1993-09-24",24.1787,25.6115,24.0891,25.4324,712500.0],["1993-09-27",25.3428,25.6115,24.0891,24.8055,749600.0],["1993-09-28",24.8951,25.6115,24.8951,25.3428,578000.0],["1993-09-29",25.701,26.0592,24.8055,25.3428,522300.0],["1993-09-30",25.1637,25.1637,24.3578,24.8055,212500.0],["1993-10-01",24.6264,26.1488,24.3578,25.7906,450600.0],["1993-10-04",25.4324,25.6115,24.9846,25.1637,244800.0],["1993-10-05",25.6115,25.701,24.5369,24.8055,184000.0],["1993-10-06",24.8951,24.8951,24.4473,24.716,173200.0],["1993-10-07",24.2682,24.3578,23.8205,24.0891,565600.0],["1993-10-08",24.1787,25.0742,24.0891,24.3578,686100.0],["1993-10-11",24.4473,24.8951,24.2682,24.8951,101000.0],["1993-10-12",24.8055,24.8055,24.1787,24.6264,200200.0],["1993-10-13",25.2533,25.9697,25.1637,25.5219,580100.0],["1993-10-14",25.7906,25.9697,25.6115,25.9697,333100.0],["1993-10-15",26.1488,26.6861,25.9697,26.6861,373300.0],["1993-10-18",26.5966,26.6861,26.0592,26.5966,290600.0],["1993-10-19",26.507,26.507,24.9846,25.2533,314700.0],["1993-10-20",25.0742,26.4174,25.0742,26.2383,304500.0],["1993-10-21",26.3279,26.3279,25.7906,25.7906,223700.0],["1993-10-22",25.8801,26.0592,25.0742,25.0742,335100.0],["1993-10-25",25.0742,25.1637,24.0891,24.4473,359800.0],["1993-10-26",24.4473,25.0742,24.0891,24.6264,404400.0],["1993-10-27",24.5369,25.2533,24.4473,25.1637,169600.0],["1993-10-28",25.2533,26.0593,25.0742,25.5219,246400.0],["1993-10-29",25.6115,25.9697,25.5219,25.5219,123200.0],["1993-11-01",25.6115,26.507,25.1637,26.4174,487800.0],["1993-11-02",26.5966,27.0443,26.0592,26.5966,305600.0],["1993-11-03",26.5965,26.5965,24.9846,24.9846,296100.0],["1993-11-04",24.8055,25.0742,22.8354,23.1936,975000.0],["1993-11-05",22.6563,23.6414,21.5817,22.7459,1342800.0],["1993-11-08",22.8354,23.91,22.7459,23.6414,1304800.0],["1993-11-09",23.7309,25.6115,23.6414,25.3428,573200.0],["1993-11-10",25.4468,26.074,25.0884,25.4468,306800.0],["1993-11-11",25.5364,25.9844,25.2676,25.5364,472500.0],["1993-11-12",25.5364,26.074,25.5364,25.8948,202700.0],["1993-11-15",25.8948,26.074,25.2676,25.4468,735900.0],["1993-11-16",25.4468,25.4468,24.1027,24.1924,729100.0],["1993-11-17",23.9236,23.9236,22.4003,23.4755,1706600.0],["1993-11-18",23.2963,24.4612,23.0275,23.2963,781600.0],["1993-11-19",23.1171,23.2963,21.3251,21.4147,957400.0],["1993-11-22",20.9667,21.0563,18.6371,20.2499,3036700.0],["1993-11-23",20.6083,21.2355,18.9955,19.9811,1521000.0],["1993-11-24",20.1603,21.3251,20.0707,20.9667,1117300.0],["1993-11-26",21.5043,21.8627,21.1459,21.5043,323200.0],["1993-11-29",21.5939,22.1315,21.5939,22.1315,959700.0],["1993-11-30",22.1315,22.3107,20.7875,20.8771,1297900.0],["1993-12-01",20.7875,20.7875,18.9059,19.5331,4598700.0],["1993-12-02",19.0851,19.1747,18.0995,18.7267,2017700.0],["1993-12-03",18.6371,19.4435,18.6371,18.8163,1286400.0],["1993-12-06",18.3683,18.9955,18.1891,18.7267,912900.0],["1993-12-07",19.0851,19.2643,17.6515,17.7411,1889200.0],["1993-12-08",17.6515,20.2499,17.2931,20.0707,2807100.0],["1993-12-09",20.5187,20.9667,19.4435,20.6083,2077700.0],["1993-12-10",21.7731,22.0419,18.7267,18.9059,3673100.0],["1993-12-13",18.9955,19.8019,18.3683,19.7123,867100.0],["1993-12-14",19.9811,20.4291,19.8915,20.0707,1088500.0],["1993-12-15",19.8915,20.0707,19.1747,19.3539,970100.0],["1993-12-16",19.2643,19.7123,19.2643,19.4435,482200.0],["1993-12-17",19.4435,19.6227,19.4435,19.5331,789500.0],["1993-12-20",19.5331,19.6227,19.3539,19.4435,669200.0],["1993-12-21",19.4435,20.1603,19.4435,19.8915,516200.0],["1993-12-22",19.7123,20.0707,19.6227,19.8915,450600.0],["1993-12-23",19.8915,20.1603,19.5331,19.5331,289700.0],["1993-12-27",19.5331,19.8915,19.4435,19.8915,218300.0],["1993-12-28",19.9811,19.9811,18.7267,18.8163,351600.0],["1993-12-29",18.9059,18.9955,17.3827,18.1891,2260800.0],["1993-12-30",18.4579,18.5475,17.3827,17.8307,1111200.0],["1993-12-31",17.6515,18.0995,17.4723,17.4723,950400.0],["1994-01-03",17.4723,17.6515,15.949,16.397,1868900.0],["1994-01-04",16.5763,17.6515,16.397,17.6515,1644200.0],["1994-01-05",17.8307,19.8019,17.7411,19.0851,1678700.0],["1994-01-06",19.0851,19.5331,17.9203,17.9203,1477200.0],["1994-01-07",17.9203,18.3683,17.9203,18.0099,716500.0],["1994-01-10",18.0995,18.0995,17.2035,17.2035,997100.0],["1994-01-11",17.1139,17.4723,16.7555,17.1139,1000300.0],["1994-01-12",17.1139,18.3683,17.0243,17.5619,876100.0],["1994-01-13",18.1891,18.9955,18.0995,18.2787,1010700.0],["1994-01-14",18.1891,18.8163,18.0099,18.5475,852000.0],["1994-01-17",18.4579,19.5331,18.3683,19.3539,702000.0],["1994-01-18",18.2787,18.6371,16.9347,17.8307,5702000.0],["1994-01-19",17.5619,17.7411,16.845,17.0243,1279300.0],["1994-01-20",17.0242,17.3827,16.3074,16.397,1040400.0],["1994-01-21",16.3074,17.1139,15.4114,16.845,3160400.0],["1994-01-24",16.9346,17.6515,16.7554,17.2931,1574700.0],["1994-01-25",18.5475,18.8163,18.0995,18.4579,1941300.0],["1994-01-26",18.5475,19.1747,18.4579,19.1747,1251500.0],["1994-01-27",19.1747,19.4435,18.1891,18.5475,877900.0],["1994-01-28",18.7267,18.9955,18.0995,18.1891,416100.0],["1994-01-31",18.3683,19.3539,18.0995,19.3539,867100.0],["1994-02-01",19.4435,20.0707,19.3539,19.9811,1526000.0],["1994-02-02",19.9811,21.1459,19.8019,20.6979,1731500.0],["1994-02-03",20.9667,20.9667,20.3395,20.7875,762000.0],["1994-02-04",20.5187,20.6083,18.9059,18.9955,1124100.0],["1994-02-07",18.5475,20.7875,18.5475,20.6083,1130000.0],["1994-02-08",20.5187,20.7875,19.8019,20.3395,1017500.0],["1994-02-09",20.0707,21.3251,19.8915,21.0563,1487900.0],["1994-02-10",21.1459,21.9523,20.8771,21.2355,1854400.0],["1994-02-11",21.2355,21.3251,20.6979,21.2355,511500.0],["1994-02-14",21.2499,22.1465,21.1602,22.1465,1134600.0],["1994-02-15",22.0568,22.3258,21.6982,22.3258,778800.0],["1994-02-16",22.1465,22.5051,21.4292,21.5188,989900.0],["1994-02-17",21.5188,21.7878,20.2636,21.0705,1269600.0],["1994-02-18",21.0705,21.5188,20.3532,20.5326,945000.0],["1994-02-22",20.6222,21.5188,20.1739,21.2499,607200.0],["1994-02-23",21.3395,21.5188,19.9946,20.5326,833500.0],["1994-02-24",19.9946,20.3532,19.0083,19.6359,1604800.0],["1994-02-25",19.6359,19.6359,19.0083,19.5463,798900.0],["1994-02-28",19.5463,20.2636,19.367,20.1739,433800.0],["1994-03-01",20.1739,20.1739,19.4566,19.6359,658500.0],["1994-03-02",19.2773,19.8153,18.829,19.6359,628300.0],["1994-03-03",19.6359,19.9946,19.367,19.9049,248300.0],["1994-03-04",19.9049,20.6222,19.7256,20.6222,374700.0],["1994-03-07",20.7119,21.3395,20.6222,21.0705,341900.0],["1994-03-08",21.2499,21.3395,20.6222,20.6222,430400.0],["1994-03-09",20.8016,20.8016,20.4429,20.4429,287100.0],["1994-03-10",20.7119,20.7119,19.8153,19.9049,344500.0],["1994-03-11",19.9049,20.2636,19.7256,20.2636,276500.0],["1994-03-14",20.6222,20.8015,19.9946,19.9946,246800.0],["1994-03-15",19.9049,20.0843,18.9187,19.1876,945000.0],["1994-03-16",19.1876,19.5463,18.3807,19.1876,992400.0],["1994-03-17",19.1876,19.1876,17.9324,18.4703,1766100.0],["1994-03-18",18.1117,19.0083,17.9324,18.6497,795900.0],["1994-03-21",18.4703,18.7393,18.1117,18.2014,588100.0],["1994-03-22",18.1117,18.3807,17.8427,18.1117,400500.0],["1994-03-23",18.1117,18.291,17.8427,18.1117,281500.0],["1994-03-24",18.2014,18.7393,17.6634,18.56,818300.0],["1994-03-25",18.56,19.1876,18.291,18.829,350800.0],["1994-03-28",18.7393,18.9186,18.1117,18.4703,552900.0],["1994-03-29",18.6497,18.829,17.5737,17.5737,638700.0],["1994-03-30",17.6634,17.6634,16.9461,17.2151,1436700.0],["1994-03-31",17.2151,17.9324,16.4978,17.9324,1268500.0],["1994-04-04",16.8564,17.8427,16.6771,17.4841,848800.0],["1994-04-05",17.8427,18.291,17.7531,18.2014,430700.0],["1994-04-06",18.291,18.291,17.5513,17.6634,461100.0],["1994-04-07",18.56,18.56,17.6634,18.291,547200.0],["1994-04-08",18.022,18.291,16.6771,18.1117,2883400.0],["1994-04-11",18.1117,18.1117,17.3944,17.5737,674600.0],["1994-04-12",17.3944,17.5737,16.9461,17.1254,469900.0],["1994-04-13",17.3047,17.3047,16.3185,16.8116,702700.0],["1994-04-14",16.5874,17.2151,16.4081,17.0357,977000.0],["1994-04-15",17.0358,17.5737,16.9461,17.2599,276500.0],["1994-04-18",17.3047,17.4841,16.5426,16.8564,255200.0],["1994-04-19",16.8564,16.8564,15.8701,16.5874,623800.0],["1994-04-20",16.6771,16.7668,15.8702,16.1391,388100.0],["1994-04-21",16.2288,16.4978,15.7805,16.1391,674500.0],["1994-04-22",16.3185,16.6771,16.2288,16.4978,315100.0],["1994-04-25",16.6771,16.9461,16.4978,16.8564,324800.0],["1994-04-26",16.8564,16.9461,16.0495,16.0495,826500.0],["1994-04-28",15.7805,15.8701,14.8839,15.4667,1268000.0],["1994-04-29",15.4218,15.6908,15.2425,15.3322,549100.0],["1994-05-02",15.6012,15.6012,13.8976,13.8976,1797200.0],["1994-05-03",13.7183,14.0769,13.001,14.0769,3795900.0],["1994-05-04",14.3459,14.6149,14.1554,14.5252,1341100.0],["1994-05-05",14.5252,14.5252,13.8976,13.9872,1359500.0],["1994-05-06",13.8976,13.8976,13.3596,13.6286,579500.0],["1994-05-09",13.27,13.4493,12.8216,12.8216,890800.0],["1994-05-10",13.1803,13.1803,12.194,12.3285,2057100.0],["1994-05-11",12.2837,12.463,11.656,11.925,2505900.0],["1994-05-12",12.0147,12.463,11.925,12.2837,1043300.0],["1994-05-13",12.463,12.5527,12.1044,12.3733,516700.0],["1994-05-16",12.3877,12.4326,11.4003,11.8491,903500.0],["1994-05-17",11.9389,12.2979,11.6696,11.8491,906200.0],["1994-05-18",12.0286,12.0286,11.6696,12.0286,679100.0],["1994-05-19",12.0286,13.1058,12.0286,12.657,821500.0],["1994-05-20",12.7468,13.4649,12.5672,13.2854,605900.0],["1994-05-23",13.4649,13.824,13.1058,13.6444,333400.0],["1994-05-24",13.7342,14.0933,13.6444,13.824,404400.0],["1994-05-25",13.824,13.9137,13.5547,13.9137,185900.0],["1994-05-26",13.9137,14.4523,13.7342,14.3625,867100.0],["1994-05-27",14.4523,14.4523,13.824,14.0933,686000.0],["1994-05-31",14.0035,14.7216,13.9137,14.5421,569200.0],["1994-06-01",14.7216,14.7216,14.0932,14.5421,791400.0],["1994-06-02",14.6318,14.9011,14.4523,14.8563,636400.0],["1994-06-03",14.8114,15.7988,14.8114,15.4397,778600.0],["1994-06-06",15.9783,16.3374,15.6193,15.7988,1655000.0],["1994-06-07",16.0681,16.3374,15.709,16.2476,1027100.0],["1994-06-08",15.9783,16.0681,13.824,13.9137,2855700.0],["1994-06-09",12.7468,13.1058,12.2082,13.0161,2991500.0],["1994-06-10",13.0161,13.824,12.9263,13.5995,1165800.0],["1994-06-13",13.5547,14.0932,13.3751,13.9586,619700.0],["1994-06-14",14.0035,14.1381,12.9263,12.9263,940400.0],["1994-06-15",11.6696,11.7593,10.3231,10.4129,7313200.0],["1994-06-16",10.5924,10.6821,9.7845,10.1435,2456900.0],["1994-06-17",10.1435,10.3231,9.8743,10.0538,1316200.0],["1994-06-20",10.0538,10.8617,9.8743,10.7719,842500.0],["1994-06-21",10.8617,11.0412,10.2333,10.4129,698400.0],["1994-06-22",10.7719,10.8617,10.3231,10.4129,665800.0],["1994-06-23",10.4129,10.4129,9.5152,9.5152,800400.0],["1994-06-24",9.4254,10.2333,9.1561,9.7845,841200.0],["1994-06-27",9.6947,10.7719,9.6947,10.5026,605600.0],["1994-06-28",10.7719,10.7719,9.7845,10.0538,792100.0],["1994-06-29",10.1435,10.5924,9.964,10.1435,542500.0],["1994-06-30",10.1436,10.1436,9.605,9.6947,322800.0],["1994-07-01",9.7845,10.2333,9.605,10.1435,222500.0],["1994-07-05",10.2333,10.5924,9.964,10.4129,574800.0],["1994-07-06",10.5475,10.5924,10.1435,10.2333,685600.0],["1994-07-07",10.2333,10.2333,9.7845,9.7845,945300.0],["1994-07-08",9.8743,10.0538,9.6947,9.9191,687600.0],["1994-07-11",10.0538,10.0538,9.605,9.8069,215500.0],["1994-07-12",9.6947,9.8743,9.2459,9.7845,637200.0],["1994-07-13",10.0538,10.4128,9.8743,10.368,366500.0],["1994-07-14",10.4128,10.5924,10.2333,10.3231,550600.0],["1994-07-15",10.2333,10.3231,9.6947,9.8743,170100.0],["1994-07-18",9.964,9.964,9.2459,9.3357,1361600.0],["1994-07-19",8.6175,8.7971,8.438,8.5278,2916800.0],["1994-07-20",8.7073,8.7073,8.3482,8.4829,1667700.0],["1994-07-21",8.3482,8.9766,8.3482,8.7073,2936800.0],["1994-07-22",8.7971,8.8419,8.6175,8.7971,832400.0],["1994-07-25",8.8868,9.2459,8.7073,9.1561,749300.0],["1994-07-26",9.2459,9.2459,9.0664,9.1561,597100.0],["1994-07-27",9.2459,9.2459,8.6175,8.7971,700400.0],["1994-07-28",8.7971,8.8868,8.3482,8.438,687900.0],["1994-07-29",8.6175,8.7971,8.438,8.6175,389400.0],["1994-08-01",8.6175,8.6175,7.6301,7.8096,1258800.0],["1994-08-02",7.8096,8.1687,7.5403,7.8096,807600.0],["1994-08-03",7.8096,7.8096,7.1813,7.6301,1502400.0],["1994-08-04",7.6301,7.6301,7.0915,7.271,2023000.0],["1994-08-05",7.1813,7.5403,7.1813,7.5403,548900.0],["1994-08-08",7.5403,7.8096,7.3608,7.6301,389400.0],["1994-08-09",7.7199,8.0789,7.6301,7.7199,602200.0],["1994-08-10",7.7199,7.8994,7.6301,7.6301,243600.0],["1994-08-11",7.6301,7.8545,7.5403,7.8096,320800.0],["1994-08-12",7.8096,7.9892,7.6301,7.8994,643500.0],["1994-08-15",8.0074,8.0973,7.8274,8.0074,1136000.0],["1994-08-16",8.0074,8.1873,7.9174,8.0074,594800.0],["1994-08-17",8.0074,8.0973,7.5575,7.6475,481700.0],["1994-08-18",7.6475,7.6475,7.3776,7.6025,368500.0],["1994-08-19",7.6475,7.7375,7.5575,7.6925,272800.0],["1994-08-22",7.7375,7.7375,7.5575,7.7375,1338300.0],["1994-08-23",7.7375,7.7375,7.3776,7.4675,1142800.0],["1994-08-24",7.5575,7.5575,7.3776,7.5575,920500.0],["1994-08-25",7.5575,8.4572,7.4675,8.0074,2312400.0],["1994-08-26",8.1873,8.8171,8.0973,8.5472,1640300.0],["1994-08-29",8.5472,8.9071,8.5472,8.7271,731700.0],["1994-08-30",8.3672,8.4572,7.5575,8.3672,1814000.0],["1994-08-31",8.0973,8.2773,7.7375,7.8274,1415200.0],["1994-09-01",8.2773,9.177,8.0973,8.8171,5378200.0],["1994-09-02",9.177,10.0767,9.087,9.9867,3081400.0],["1994-09-06",10.3466,10.3466,9.6268,9.9417,1198200.0],["1994-09-07",9.9867,9.9867,9.6268,9.6718,728200.0],["1994-09-08",9.7168,10.2566,9.6268,10.1667,1264100.0],["1994-09-09",9.9867,9.9867,9.7168,9.8967,865100.0],["1994-09-12",9.8967,10.2566,9.7168,9.8967,919200.0],["1994-09-13",9.9867,10.3466,9.8967,10.0767,1107500.0],["1994-09-14",9.8967,10.5265,9.6268,10.4366,1707400.0],["1994-09-15",10.5265,11.0664,10.3466,10.7964,1634300.0],["1994-09-16",10.7965,10.7965,10.3466,10.5265,1006300.0],["1994-09-19",10.5265,10.6165,10.3466,10.4366,709800.0],["1994-09-20",10.3466,10.7065,10.2566,10.6165,1060600.0],["1994-09-21",10.6165,10.7964,10.3466,10.7964,1305600.0],["1994-09-22",10.7065,10.8864,10.7065,10.729,405500.0],["1994-09-23",10.7965,10.7965,10.1667,10.3466,628700.0],["1994-09-26",10.4366,10.4366,9.7618,10.0317,773100.0],["1994-09-27",9.8967,10.1667,9.8967,10.0992,582800.0],["1994-09-28",10.2566,10.3466,10.0767,10.1217,598800.0],["1994-09-29",10.0767,10.1667,9.7168,9.8068,379300.0],["1994-09-30",9.8068,9.8068,9.4469,9.5369,743400.0],["1994-10-03",9.5369,9.6268,9.3569,9.3569,254100.0],["1994-10-04",9.3569,9.5369,8.997,8.997,782100.0],["1994-10-05",7.7375,8.5472,7.5575,8.5022,3634500.0],["1994-10-06",8.4572,8.5472,8.0524,8.3672,1173700.0],["1994-10-07",8.4572,8.8171,8.2773,8.7721,759200.0],["1994-10-10",8.8171,9.177,8.7271,9.042,586500.0],["1994-10-11",9.3569,9.5369,9.267,9.4469,655600.0],["1994-10-12",9.5369,9.8967,9.4469,9.8967,1051500.0],["1994-10-13",9.8967,9.9867,9.8068,9.8967,822600.0],["1994-10-14",9.9867,10.0767,9.8068,9.9867,608100.0],["1994-10-17",9.9867,9.9867,9.4469,9.4469,312500.0],["1994-10-18",9.3569,9.4469,9.087,9.267,1151400.0],["1994-10-19",9.177,9.5369,8.9071,9.3119,1739900.0],["1994-10-20",9.4469,9.4469,8.4572,8.6372,1139200.0],["1994-10-21",8.1873,8.5922,7.7375,7.9174,4824300.0],["1994-10-24",7.9174,8.0524,7.8274,7.9174,742500.0],["1994-10-25",8.0074,8.0074,7.6475,7.8724,710400.0],["1994-10-26",7.8274,8.0074,7.6475,7.7375,785600.0],["1994-10-27",7.7375,7.9174,7.7375,7.8612,664700.0],["1994-10-28",7.6475,7.6475,7.1077,7.2876,2350100.0],["1994-10-31",7.3776,7.4675,7.0964,7.1976,1462600.0],["1994-11-01",7.2876,7.4675,7.1077,7.1751,2671100.0],["1994-11-02",7.1077,7.2876,7.1077,7.1976,1756900.0],["1994-11-03",7.2876,7.2876,7.0177,7.1077,1536400.0],["1994-11-04",7.1976,7.1976,7.1077,7.1976,741000.0],["1994-11-07",7.1976,7.1976,7.0177,7.1077,701100.0],["1994-11-08",7.1077,7.1077,6.6578,6.7928,2787800.0],["1994-11-09",6.9277,7.0177,6.6578,6.8378,992100.0],["1994-11-10",6.7478,6.7478,6.3879,6.4779,1886800.0],["1994-11-11",6.4779,6.5678,6.2979,6.5678,973800.0],["1994-11-14",6.5859,6.8565,6.4957,6.8565,978800.0],["1994-11-15",6.9468,7.4881,6.8565,7.2625,1742000.0],["1994-11-16",7.3076,7.4881,7.3076,7.4881,620800.0],["1994-11-17",7.4881,7.4881,7.1272,7.2174,789700.0],["1994-11-18",7.2174,7.3978,7.037,7.3978,569500.0],["1994-11-21",7.3978,7.4881,7.1723,7.2174,501100.0],["1994-11-22",7.3076,7.3076,7.037,7.1272,591500.0],["1994-11-23",7.1272,7.2174,6.7663,6.9016,724700.0],["1994-11-25",6.9468,7.1272,6.9468,7.037,204300.0],["1994-11-28",7.1272,7.2174,6.8565,7.2174,362000.0],["1994-11-29",7.2174,7.3076,7.1272,7.2174,341800.0],["1994-11-30",7.3076,7.3076,7.1272,7.2174,507800.0],["1994-12-01",7.2174,7.3076,7.037,7.037,632200.0],["1994-12-02",7.037,7.1272,6.9468,7.0821,272100.0],["1994-12-05",7.037,7.1272,6.9468,6.9919,427600.0],["1994-12-06",7.037,7.037,6.7663,6.8114,331600.0],["1994-12-07",6.7663,6.8565,6.6761,6.6761,436300.0],["1994-12-08",6.7663,6.7663,6.3152,6.3603,984600.0],["1994-12-09",6.4054,6.6761,6.3152,6.5859,1197700.0],["1994-12-12",6.4957,6.5859,6.3152,6.5859,503400.0],["1994-12-13",6.6761,6.7663,6.5859,6.7663,494600.0],["1994-12-14",6.6761,6.7663,6.6761,6.7099,290900.0],["1994-12-15",6.6761,6.8565,6.6761,6.8565,348500.0],["1994-12-16",6.8565,6.8565,6.4957,6.5859,405600.0],["1994-12-19",6.5859,6.6761,6.4957,6.6761,391800.0],["1994-12-20",6.6761,6.8565,6.5859,6.8565,1023800.0],["1994-12-21",6.8565,7.1272,6.7663,7.0821,599600.0],["1994-12-22",7.1272,7.7587,7.037,7.5332,1894300.0],["1994-12-23",7.5783,7.6685,7.3978,7.6685,580400.0],["1994-12-27",7.5783,7.6685,7.3076,7.3076,354100.0],["1994-12-28",7.4881,7.4881,7.1272,7.1723,242300.0],["1994-12-29",7.1272,7.2174,6.9468,7.037,527700.0],["1994-12-30",6.9468,7.1272,6.9468,7.0821,379900.0],["1995-01-03",7.1272,7.3978,7.037,7.3978,557100.0],["1995-01-04",7.3978,7.6685,7.3866,7.4881,675200.0],["1995-01-05",7.5783,7.5783,7.3076,7.3978,752900.0],["1995-01-06",7.3978,7.3978,7.037,7.2174,529800.0],["1995-01-09",7.2174,7.3978,7.1272,7.3978,317600.0],["1995-01-10",7.3978,7.4881,7.3076,7.3978,289100.0],["1995-01-11",7.3978,7.3978,7.037,7.2174,298600.0],["1995-01-12",7.3076,7.3076,7.1272,7.2174,210700.0],["1995-01-13",7.2174,7.3076,7.1272,7.2174,162100.0],["1995-01-16",7.2174,7.2174,7.1272,7.1723,148400.0],["1995-01-17",7.2174,7.3076,7.1272,7.2174,207300.0],["1995-01-18",7.3076,7.3076,7.1272,7.1272,456300.0],["1995-01-19",7.1272,7.2174,6.9468,7.1272,182300.0],["1995-01-20",7.1272,7.1272,6.9468,7.1272,174900.0],["1995-01-23",6.9468,7.1272,6.8565,6.9468,289600.0],["1995-01-24",7.037,7.1272,6.9468,7.037,149500.0],["1995-01-25",7.037,7.037,6.6761,6.7663,503200.0],["1995-01-26",6.7663,6.8565,6.6761,6.8565,217800.0],["1995-01-27",6.7663,6.7663,6.4054,6.4054,564000.0],["1995-01-30",6.4957,6.5859,6.3152,6.4957,585700.0],["1995-01-31",6.5859,6.5859,6.225,6.3603,653000.0],["1995-02-01",6.3152,6.4957,6.3152,6.4054,472400.0],["1995-02-02",6.4957,6.4957,6.3152,6.3152,484300.0],["1995-02-03",6.3152,6.4054,6.225,6.225,326300.0],["1995-02-06",6.225,6.4055,6.225,6.3152,223800.0],["1995-02-07",6.4054,6.7663,6.3152,6.6761,2930200.0],["1995-02-08",6.7663,6.8565,6.5859,6.8114,1317500.0],["1995-02-09",6.8565,6.9468,6.6761,6.7663,598500.0],["1995-02-10",6.7663,6.7663,6.5859,6.5859,577600.0],["1995-02-13",6.5135,6.6944,6.5135,6.5135,693500.0],["1995-02-14",6.604,6.604,6.423,6.5135,1828100.0],["1995-02-15",6.5135,6.604,6.423,6.5135,695800.0],["1995-02-16",6.604,6.604,6.3326,6.3778,408400.0],["1995-02-17",6.423,6.5135,6.3326,6.423,221100.0],["1995-02-21",6.5135,6.5135,6.2421,6.5135,164400.0],["1995-02-22",6.5135,6.8754,6.423,6.7849,596500.0],["1995-02-23",6.7849,7.0563,6.6944,6.6944,378500.0],["1995-02-24",6.8754,6.8754,6.5135,6.5587,268400.0],["1995-02-27",6.5135,6.6944,6.423,6.604,376800.0],["1995-02-28",6.5135,6.604,6.423,6.4683,347600.0],["1995-03-01",6.5135,6.604,6.3778,6.604,834200.0],["1995-03-02",6.6944,6.6944,6.5135,6.6944,227400.0],["1995-03-03",6.604,7.6896,6.604,7.1468,3398800.0],["1995-03-06",6.9658,7.1468,6.7849,7.0563,343200.0],["1995-03-07",6.8754,7.0563,6.6944,6.8754,160700.0],["1995-03-08",6.8754,7.0563,6.6944,7.0563,396100.0],["1995-03-09",7.0563,7.2372,6.8754,7.2372,254400.0],["1995-03-10",7.2372,7.5086,7.1468,7.2825,795400.0],["1995-03-13",7.3277,7.4182,7.1015,7.2372,350400.0],["1995-03-14",7.1468,7.2372,6.8754,7.0111,445900.0],["1995-03-15",6.8754,7.0563,6.604,6.604,591900.0],["1995-03-16",6.6944,6.7849,6.604,6.604,502500.0],["1995-03-17",6.604,6.6944,6.423,6.5135,864500.0],["1995-03-20",6.5135,6.604,6.423,6.5135,671300.0],["1995-03-21",6.604,6.6944,6.423,6.5135,781700.0],["1995-03-22",6.5135,6.5135,6.3326,6.423,672300.0],["1995-03-23",6.423,6.5135,6.3326,6.423,831100.0],["1995-03-24",6.5135,6.5135,6.3326,6.4004,1089800.0],["1995-03-27",6.423,6.5135,6.3326,6.3326,598600.0],["1995-03-28",6.3326,6.5135,6.3326,6.423,661900.0],["1995-03-29",6.5135,6.5135,6.3326,6.3326,520100.0],["1995-03-30",6.423,6.423,6.1516,6.2421,1549500.0],["1995-03-31",6.2421,6.3326,6.0612,6.1517,448400.0],["1995-04-03",6.3326,6.3326,5.7898,5.9707,865600.0],["1995-04-04",5.9707,6.3326,5.9707,6.3326,277800.0],["1995-04-05",6.3326,6.3326,6.1517,6.1517,235000.0],["1995-04-06",6.1516,6.3326,5.8803,6.0612,1008700.0],["1995-04-07",5.9707,6.7849,5.8803,6.2873,1925000.0],["1995-04-10",6.3326,6.604,6.1516,6.5135,518100.0],["1995-04-11",6.5135,6.7849,6.5135,6.7397,433900.0],["1995-04-12",6.7849,6.8754,6.604,6.8754,540600.0],["1995-04-13",6.8754,7.0563,6.7849,6.9658,360100.0],["1995-04-17",6.8754,7.1468,6.8754,6.8754,825700.0],["1995-04-18",6.8754,7.0563,6.604,6.7849,319300.0],["1995-04-19",6.6944,6.7849,6.5135,6.7849,391200.0],["1995-04-20",6.6944,7.0563,6.6944,6.8754,288000.0],["1995-04-21",6.7849,6.9658,6.604,6.604,288700.0],["1995-04-24",6.604,6.7849,6.5135,6.604,155200.0],["1995-04-25",6.604,6.7849,6.604,6.604,133000.0],["1995-04-26",6.6944,6.7849,6.5135,6.6944,313800.0],["1995-04-27",6.5587,6.604,6.423,6.5135,280400.0],["1995-04-28",6.5135,6.6944,6.5135,6.6944,164100.0],["1995-05-01",6.604,6.6944,6.5135,6.604,140700.0],["1995-05-02",6.6492,6.6492,6.5474,6.5587,228100.0],["1995-05-03",6.5135,6.604,6.423,6.604,184900.0],["1995-05-04",6.5135,6.6492,6.423,6.4683,205600.0],["1995-05-05",6.604,6.604,6.423,6.423,163800.0],["1995-05-08",6.423,6.604,6.423,6.5135,165100.0],["1995-05-09",6.604,6.6944,6.423,6.604,323900.0],["1995-05-10",6.5135,6.6944,6.5135,6.5474,359200.0],["1995-05-11",6.604,6.604,6.423,6.423,155100.0],["1995-05-12",6.5135,6.5135,6.423,6.4683,239700.0],["1995-05-15",6.4367,6.5274,6.2554,6.4821,389400.0],["1995-05-16",6.4367,6.5274,6.2554,6.5274,491900.0],["1995-05-17",6.4367,6.5274,6.3461,6.3461,156500.0],["1995-05-18",6.3461,6.618,6.2554,6.4367,438000.0],["1995-05-19",6.4367,6.618,6.3461,6.5274,232500.0],["1995-05-22",6.4367,6.7087,6.4367,6.7087,375900.0],["1995-05-23",6.618,6.7994,6.5274,6.788,425700.0],["1995-05-24",6.89,7.162,6.7994,7.026,904400.0],["1995-05-25",7.0713,7.434,7.0713,7.3773,1183400.0],["1995-05-26",7.434,7.7059,7.3433,7.5246,1282700.0],["1995-05-30",7.6153,7.6153,7.162,7.2527,470400.0],["1995-05-31",7.2527,7.2527,7.0713,7.2527,229300.0],["1995-06-01",7.2527,7.2527,7.162,7.2527,193600.0],["1995-06-02",7.2527,7.434,7.0713,7.434,264800.0],["1995-06-05",7.3433,8.2499,7.3433,7.9779,2087900.0],["1995-06-06",8.0686,8.5219,8.0346,8.3406,1941000.0],["1995-06-07",8.6125,8.7032,7.8873,8.0686,2029900.0],["1995-06-08",7.8873,8.6125,7.8873,8.0686,1214800.0],["1995-06-09",8.1592,8.1592,7.8873,8.1592,360700.0],["1995-06-12",8.1592,8.1592,7.9779,8.1592,181200.0],["1995-06-13",8.2499,8.3406,8.1592,8.3406,403000.0],["1995-06-14",8.3406,8.5219,8.2499,8.4312,583600.0],["1995-06-15",8.5219,8.6125,8.4312,8.4765,877100.0],["1995-06-16",8.5219,9.0658,8.4312,8.9752,2191000.0],["1995-06-19",9.2471,9.5191,9.1565,9.2471,1691000.0],["1995-06-20",9.3378,9.4398,9.1565,9.2471,935600.0],["1995-06-21",9.2471,9.2471,9.0432,9.2018,912000.0],["1995-06-22",9.2471,9.6098,9.1565,9.4624,1396500.0],["1995-06-23",9.5191,9.5191,9.0658,9.1565,1497600.0],["1995-06-26",9.1565,9.1565,8.7032,8.8392,1523000.0],["1995-06-27",8.8845,8.9752,8.7938,8.8392,529400.0],["1995-06-28",8.7938,8.8845,8.7032,8.7258,854600.0],["1995-06-29",8.7032,8.7938,8.2499,8.4312,629600.0],["1995-06-30",8.4312,8.6125,8.3406,8.5219,348100.0],["1995-07-03",8.4312,8.5219,8.3406,8.5219,106800.0],["1995-07-05",8.6125,8.7032,8.3405,8.7032,460700.0],["1995-07-06",8.7938,9.0658,8.7032,8.8845,1085600.0],["1995-07-07",9.0658,9.4284,8.9752,9.2471,1288400.0],["1995-07-10",9.3378,9.4284,9.1565,9.1565,427600.0],["1995-07-11",9.1565,9.2471,8.9752,8.9752,357300.0],["1995-07-12",9.0658,9.4285,8.8845,9.3831,854400.0],["1995-07-13",9.4284,9.4284,9.0658,9.0658,387300.0],["1995-07-14",9.0658,9.1565,8.9752,9.1565,260200.0],["1995-07-17",9.1565,9.2471,8.9752,8.9752,191700.0],["1995-07-18",8.9752,9.0658,8.5219,8.5219,447300.0],["1995-07-19",8.5219,8.6125,8.0686,8.1592,464700.0],["1995-07-20",8.1592,8.2499,7.8873,8.2499,584600.0],["1995-07-21",8.1592,8.3405,8.1592,8.2499,265700.0],["1995-07-24",8.2499,8.3405,8.1592,8.1592,151700.0],["1995-07-25",8.1592,8.3406,8.1592,8.3066,198000.0],["1995-07-26",8.3405,8.3405,8.1592,8.1592,283700.0],["1995-07-27",8.1592,8.4312,8.1592,8.2499,390500.0],["1995-07-28",8.2499,8.4312,8.1592,8.3406,269300.0],["1995-07-31",8.3405,8.4312,8.2499,8.2499,142700.0],["1995-08-01",8.3406,8.4312,8.2499,8.3406,312400.0],["1995-08-02",8.2499,8.4312,8.2499,8.3406,171800.0],["1995-08-03",8.3405,8.3405,8.1592,8.1592,403100.0],["1995-08-04",8.1592,8.3405,8.1592,8.1592,178600.0],["1995-08-07",8.1592,8.3406,8.1592,8.2046,375000.0],["1995-08-08",8.2499,8.2499,8.1592,8.1592,252000.0],["1995-08-09",8.2499,8.2499,8.1592,8.1592,294900.0],["1995-08-10",8.1592,8.2499,8.0686,8.0686,325400.0],["1995-08-11",8.2499,8.2499,8.0686,8.0686,342000.0],["1995-08-14",8.0686,8.1592,7.9779,7.9779,118400.0],["1995-08-15",7.7966,7.8873,6.7994,7.0713,2201900.0],["1995-08-16",6.9807,7.3433,6.9807,7.1167,650400.0],["1995-08-17",7.2527,7.2527,7.0713,7.0713,217300.0],["1995-08-18",7.2713,7.2713,6.8168,6.9986,400600.0],["1995-08-21",6.9532,7.0895,6.9077,6.9077,274000.0],["1995-08-22",6.9986,7.0213,6.726,6.8168,516200.0],["1995-08-23",6.8168,6.9077,6.6351,6.9077,540900.0],["1995-08-24",6.8623,7.0895,6.8168,7.0895,141200.0],["1995-08-25",7.0895,7.2713,7.0895,7.1804,178100.0],["1995-08-28",7.1804,7.2713,6.9077,6.9077,203700.0],["1995-08-29",6.9986,6.9986,6.8168,6.8623,264300.0],["1995-08-30",6.8623,6.9986,6.8623,6.9532,160500.0],["1995-08-31",6.9077,6.9986,6.8168,6.9077,167400.0],["1995-09-01",6.8168,6.9986,6.8168,6.9986,66000.0],["1995-09-05",6.8168,7.6349,6.8168,7.3622,599000.0],["1995-09-06",7.3622,7.544,7.1804,7.1918,448700.0],["1995-09-07",7.4531,7.6349,7.3622,7.4985,549600.0],["1995-09-08",7.4531,7.7258,7.4531,7.6349,344300.0],["1995-09-11",7.544,7.7258,7.3622,7.3622,301600.0],["1995-09-12",7.3622,7.4531,7.2713,7.3167,278600.0],["1995-09-13",7.2713,7.3167,7.1804,7.2713,110400.0],["1995-09-14",7.2259,7.2713,7.1804,7.2259,166900.0],["1995-09-15",7.2259,7.4531,7.2259,7.3622,187900.0],["1995-09-18",7.2713,7.3622,7.1804,7.2713,123300.0],["1995-09-19",7.1804,7.3622,7.1804,7.2713,72600.0],["1995-09-20",7.1804,7.3622,7.1804,7.2713,156700.0],["1995-09-21",7.1804,7.3622,7.1804,7.2259,186400.0],["1995-09-22",7.2713,7.2713,7.0895,7.1804,85400.0],["1995-09-25",7.1804,7.1804,6.9986,6.9986,206600.0],["1995-09-26",7.0895,7.1804,6.9986,7.0895,223100.0],["1995-09-27",7.135,7.135,6.9077,6.9077,210500.0],["1995-09-28",6.9077,7.0441,6.9077,6.9077,143400.0],["1995-09-29",6.9077,6.9532,6.8168,6.9077,271700.0],["1995-10-02",6.9077,6.9077,6.726,6.726,494100.0],["1995-10-03",6.8623,6.9986,6.7259,6.9986,131500.0],["1995-10-04",6.8623,6.9532,6.6351,6.8168,164600.0],["1995-10-05",6.726,6.8168,6.6351,6.726,113900.0],["1995-10-06",6.6351,6.8168,6.6351,6.6351,61100.0],["1995-10-09",6.7259,6.7259,6.4533,6.4987,134900.0],["1995-10-10",6.3624,6.4533,6.2715,6.4533,311200.0],["1995-10-11",6.4533,6.4533,6.3624,6.3624,118700.0],["1995-10-12",6.3624,6.4533,6.3624,6.3624,94600.0],["1995-10-13",6.4533,6.4533,6.2715,6.3169,183600.0],["1995-10-16",6.2715,6.3624,6.2715,6.2715,133400.0],["1995-10-17",6.2715,6.3624,6.0897,6.0897,217900.0],["1995-10-18",6.0897,6.2715,6.0897,6.0897,158300.0],["1995-10-19",6.0897,6.1806,5.9079,5.9988,383200.0],["1995-10-20",5.9534,6.0897,5.9534,5.9534,110600.0],["1995-10-23",5.9079,6.0443,5.7261,5.7261,344700.0],["1995-10-24",5.817,5.817,5.5444,5.6353,579600.0],["1995-10-25",5.7261,6.2261,5.7261,5.9988,636300.0],["1995-10-26",5.9079,5.9988,5.817,5.817,354700.0],["1995-10-27",5.817,5.9988,5.5444,5.9988,504500.0],["1995-10-30",5.817,5.9988,5.817,5.817,182000.0],["1995-10-31",5.9988,6.0897,5.9079,5.9988,421600.0],["1995-11-01",5.9079,5.9988,5.817,5.9079,97300.0],["1995-11-02",5.9988,5.9988,5.817,5.9534,131600.0],["1995-11-03",5.9988,6.0897,5.817,6.0897,129500.0],["1995-11-06",5.9534,6.0897,5.9079,6.0897,219600.0],["1995-11-07",6.0897,6.0897,5.9079,5.9988,132200.0],["1995-11-08",6.0897,6.0897,5.9079,6.0897,64500.0],["1995-11-09",6.0897,6.0897,5.9079,5.9534,196300.0],["1995-11-10",5.9534,6.0897,5.9079,6.0443,528700.0],["1995-11-13",5.9534,6.0897,5.9534,5.9988,186100.0],["1995-11-14",5.9988,6.0897,5.9079,5.9079,190000.0],["1995-11-15",5.9079,5.9988,5.8625,5.8625,299400.0],["1995-11-16",5.8625,5.9988,5.817,5.9079,189800.0],["1995-11-17",6.0173,6.1085,5.8806,6.0629,108900.0],["1995-11-20",6.0173,6.0173,5.8578,5.8806,157900.0],["1995-11-21",5.8806,5.9262,5.6071,5.6526,419900.0],["1995-11-22",5.6071,5.6982,4.9233,5.0144,913700.0],["1995-11-24",3.8748,4.3762,3.738,4.2851,2324300.0],["1995-11-27",4.4674,4.7409,4.4218,4.6953,1410800.0],["1995-11-28",4.6953,4.6953,4.3762,4.5586,940800.0],["1995-11-29",4.4674,4.6953,4.4674,4.6042,534300.0],["1995-11-30",4.6042,4.7409,4.5586,4.6498,517400.0],["1995-12-01",4.7409,4.7409,4.6042,4.6953,208000.0],["1995-12-04",4.7409,4.7409,4.6042,4.6042,207500.0],["1995-12-05",4.6042,4.6953,4.1027,4.1027,495000.0],["1995-12-06",4.1027,4.2851,4.0571,4.2395,311700.0],["1995-12-07",4.2851,4.4674,4.1939,4.1939,368800.0],["1995-12-08",4.1939,4.3307,4.1939,4.3307,220000.0],["1995-12-11",4.3307,4.3307,4.1027,4.1939,291000.0],["1995-12-12",4.1027,4.1939,4.0116,4.0571,340600.0],["1995-12-13",4.0116,4.1027,4.0116,4.0116,384500.0],["1995-12-14",4.0116,4.1027,3.9204,3.9204,564400.0],["1995-12-15",3.9204,4.0116,3.8292,4.0116,429500.0],["1995-12-18",3.8292,4.0116,3.738,3.8748,454500.0],["1995-12-19",3.738,4.0116,3.738,3.9204,315000.0],["1995-12-20",3.9204,4.1939,3.9204,4.1939,492100.0],["1995-12-21",4.0571,4.1939,4.0571,4.0571,471400.0],["1995-12-22",4.1027,4.1483,3.8748,3.8748,319500.0],["1995-12-26",3.9204,3.966,3.6469,3.738,397800.0],["1995-12-27",3.6925,4.1027,3.6925,3.966,1303300.0],["1995-12-28",4.0116,4.1939,4.0116,4.0116,823900.0],["1995-12-29",4.1939,4.1939,3.9204,4.0116,791700.0],["1996-01-02",4.1027,4.1939,4.0116,4.1711,335600.0],["1996-01-03",4.1939,4.2851,4.1483,4.2851,170900.0],["1996-01-04",4.1939,4.3762,4.1939,4.3307,220700.0],["1996-01-05",4.3762,4.6498,4.1939,4.5586,1041200.0],["1996-01-08",4.513,4.6042,4.513,4.6042,61800.0],["1996-01-09",4.6042,4.6042,4.3762,4.3762,193700.0],["1996-01-10",4.4218,4.4218,4.1939,4.3762,319100.0],["1996-01-11",4.1939,4.3762,4.1939,4.3762,275800.0],["1996-01-12",4.3762,4.4218,4.2851,4.3307,386400.0],["1996-01-15",4.4218,4.4218,4.3307,4.3307,179600.0],["1996-01-16",4.3762,4.4218,4.2851,4.2851,152600.0],["1996-01-17",4.4218,4.4218,4.2395,4.2395,114000.0],["1996-01-18",4.2395,4.3307,4.2395,4.2395,50400.0],["1996-01-19",4.2851,4.3307,4.2395,4.3307,304400.0],["1996-01-22",4.2851,4.3762,4.2395,4.2395,166800.0],["1996-01-23",4.3762,4.3762,4.2395,4.2851,322800.0],["1996-01-24",4.2395,4.4218,4.2395,4.2851,153700.0],["1996-01-25",4.2851,4.4218,4.2851,4.4218,202500.0],["1996-01-26",4.3762,4.4674,4.3762,4.4218,326500.0],["1996-01-29",4.4674,4.6498,4.4218,4.5586,187200.0],["1996-01-30",4.6498,5.06,4.5586,5.0144,725100.0],["1996-01-31",5.0144,5.1056,4.8321,4.8321,312800.0],["1996-02-01",4.8321,5.0144,4.8321,5.0144,113600.0],["1996-02-02",4.9233,5.0144,4.8777,5.0144,105400.0],["1996-02-05",4.8777,5.0144,4.8321,4.8321,128800.0],["1996-02-06",4.8321,4.9233,4.8321,4.9233,159500.0],["1996-02-07",4.9233,4.9233,4.7865,4.7865,303700.0],["1996-02-08",4.8321,4.8321,4.6953,4.6953,190300.0],["1996-02-09",4.7865,4.7865,4.5586,4.6042,160600.0],["1996-02-12",4.5586,4.6498,4.5586,4.6042,48700.0],["1996-02-13",4.5586,4.6498,4.5586,4.6498,114500.0],["1996-02-14",4.6498,4.9233,4.5586,4.9005,237700.0],["1996-02-15",4.9417,5.0332,4.8501,4.9417,166000.0],["1996-02-16",4.8959,5.0332,4.8501,4.9417,164000.0],["1996-02-20",4.8959,4.8959,4.6671,4.7586,381000.0],["1996-02-21",4.7586,4.7586,4.7129,4.7586,173400.0],["1996-02-22",4.7586,4.7586,4.7129,4.7586,231900.0],["1996-02-23",4.8044,4.8044,4.7129,4.7586,148700.0],["1996-02-26",4.7129,4.8044,4.6671,4.6671,177200.0],["1996-02-27",4.6671,4.7586,4.5756,4.5756,69700.0],["1996-02-28",4.5756,4.6671,4.5299,4.5299,52900.0],["1996-02-29",4.5299,4.5299,4.3926,4.4269,305600.0],["1996-03-01",4.3926,4.4841,4.3011,4.3011,392300.0],["1996-03-04",4.3011,4.4841,4.3011,4.4841,135700.0],["1996-03-05",4.4383,4.8044,4.4383,4.6671,337200.0],["1996-03-06",4.6671,4.7586,4.6214,4.6671,237100.0],["1996-03-07",4.6214,4.7129,4.6214,4.6671,96200.0],["1996-03-08",4.6671,4.6671,4.3926,4.4841,218600.0],["1996-03-11",4.3926,4.5299,4.3926,4.4841,75800.0],["1996-03-12",4.3926,4.5299,4.3926,4.4841,69800.0],["1996-03-13",4.3926,4.4841,4.3926,4.4383,43400.0],["1996-03-14",4.4383,4.4841,4.3926,4.3926,148800.0],["1996-03-15",4.3926,4.4383,4.3011,4.3011,101000.0],["1996-03-18",4.4383,4.4383,4.3011,4.3468,215500.0],["1996-03-19",4.3926,4.4383,4.3468,4.4383,249500.0],["1996-03-20",4.3926,4.4841,4.3926,4.4383,168600.0],["1996-03-21",4.4383,4.6671,4.4383,4.5756,242700.0],["1996-03-22",4.5756,4.7129,4.5756,4.6557,202400.0],["1996-03-25",4.8501,5.0332,4.8501,5.0332,403600.0],["1996-03-26",4.8502,4.9874,4.7586,4.8959,146300.0],["1996-03-27",4.8044,4.8501,4.5756,4.5756,312500.0],["1996-03-28",4.5756,4.7586,4.5756,4.7129,115500.0],["1996-03-29",4.7129,4.7586,4.6671,4.6671,164500.0],["1996-04-01",4.6671,4.7586,4.6671,4.6671,173600.0],["1996-04-02",4.6671,4.7586,4.6214,4.6671,332200.0],["1996-04-03",4.6671,4.7129,4.5756,4.6214,617100.0],["1996-04-04",4.6214,4.7129,4.6214,4.6671,113600.0],["1996-04-08",4.5756,4.6214,4.5299,4.6214,148300.0],["1996-04-09",4.5756,4.6671,4.5756,4.6214,186700.0],["1996-04-10",4.5756,4.7586,4.5756,4.7586,379700.0],["1996-04-11",4.6671,4.8959,4.6214,4.8501,1990900.0],["1996-04-12",4.8044,4.8959,4.7586,4.8044,146800.0],["1996-04-15",4.8044,4.8959,4.4383,4.7586,580600.0],["1996-04-16",4.7586,4.9417,4.7586,4.9417,206100.0],["1996-04-17",4.8501,5.0332,4.8501,4.9417,252300.0],["1996-04-18",4.8959,4.9417,4.8501,4.9417,91200.0],["1996-04-19",4.8501,4.9417,4.8501,4.9417,98100.0],["1996-04-22",4.8501,4.9417,4.8044,4.8501,108600.0],["1996-04-23",4.8044,4.8959,4.7586,4.7586,89300.0],["1996-04-24",4.7586,4.8501,4.7129,4.7586,177400.0],["1996-04-25",4.7129,4.8044,4.7129,4.8044,133800.0],["1996-04-26",4.7586,5.8568,4.7586,5.7653,1569200.0],["1996-04-29",5.7653,6.1313,5.7653,5.9483,1047500.0],["1996-04-30",5.9483,6.1313,5.9483,5.9483,499500.0],["1996-05-01",5.9483,6.6804,5.9483,6.6804,2495600.0],["1996-05-02",6.7719,6.8177,5.9483,6.1313,1841200.0],["1996-05-03",6.0398,6.2686,5.8568,6.0398,607700.0],["1996-05-06",5.9483,6.0398,5.7653,5.9483,223300.0],["1996-05-07",5.8568,5.9483,5.7653,5.811,370700.0],["1996-05-08",5.7653,5.8797,5.6738,5.811,162700.0],["1996-05-09",5.7653,5.8568,5.7653,5.8568,172100.0],["1996-05-10",5.9025,5.9941,5.8568,5.9483,153500.0],["1996-05-13",5.8568,5.9483,5.7195,5.7653,554200.0],["1996-05-14",5.7195,5.811,5.6738,5.7882,452600.0],["1996-05-15",5.811,5.8568,5.7195,5.8568,414600.0],["1996-05-16",5.8568,5.8568,5.7653,5.8568,328900.0],["1996-05-17",5.7653,5.8568,5.7195,5.811,196200.0],["1996-05-20",5.811,5.811,5.6738,5.6738,176400.0],["1996-05-21",5.6738,5.7195,5.5822,5.628,173000.0],["1996-05-22",5.628,5.7653,5.628,5.7653,150500.0],["1996-05-23",6.2228,6.7262,5.8568,6.5431,2557900.0],["1996-05-24",6.5889,6.6804,6.4059,6.4974,403700.0],["1996-05-28",6.4516,6.5431,6.1313,6.2686,570000.0],["1996-05-29",6.2228,6.3601,6.1771,6.3143,251400.0],["1996-05-30",6.3601,6.4516,6.2228,6.4059,423500.0],["1996-05-31",6.4516,6.4974,6.3601,6.3601,277400.0],["1996-06-03",6.4059,6.4974,6.3143,6.4059,146500.0],["1996-06-04",6.3143,6.4516,6.3143,6.4059,148200.0],["1996-06-05",6.3143,6.4059,6.2228,6.3601,152100.0],["1996-06-06",6.2686,6.3601,6.2686,6.3143,304000.0],["1996-06-07",6.1771,6.2228,5.9941,6.2228,277200.0],["1996-06-10",6.2228,6.4516,6.1313,6.2228,335800.0],["1996-06-11",6.2228,6.3143,6.1313,6.2686,192500.0],["1996-06-12",6.3143,6.3601,6.2228,6.2686,151500.0],["1996-06-13",6.3143,6.3601,6.2686,6.3601,322100.0],["1996-06-14",6.3143,6.3601,6.2686,6.3601,224400.0],["1996-06-17",6.3143,6.4059,6.3143,6.3143,121400.0],["1996-06-18",6.3143,6.4059,6.1313,6.1313,89000.0],["1996-06-19",6.1313,6.1771,5.9483,6.0398,124600.0],["1996-06-20",5.9483,6.0398,5.7653,5.811,129900.0],["1996-06-21",5.8568,5.9483,5.7653,5.8568,208800.0],["1996-06-24",5.8568,6.1313,5.8568,6.1084,287700.0],["1996-06-25",6.2228,6.4974,6.1313,6.4974,1125200.0],["1996-06-26",6.4059,6.5889,6.3372,6.3601,517000.0],["1996-06-27",6.3143,7.0007,6.3143,6.9549,1174900.0],["1996-06-28",7.0464,7.321,6.7719,6.8634,1053100.0],["1996-07-01",6.7719,6.8634,6.4974,6.5431,142600.0],["1996-07-02",6.5889,6.6804,6.3143,6.4516,363300.0],["1996-07-03",6.3143,6.4516,6.3143,6.4059,73300.0],["1996-07-05",6.3143,6.4059,6.2228,6.2686,32800.0],["1996-07-08",6.2228,6.7262,6.2228,6.6804,413700.0],["1996-07-09",6.6804,6.7719,6.4059,6.4974,297700.0],["1996-07-10",6.4974,6.4974,6.3372,6.3601,112500.0],["1996-07-11",6.4516,6.4974,6.2228,6.3143,350000.0],["1996-07-12",6.2686,6.3143,6.1313,6.2228,149900.0],["1996-07-15",6.1313,6.2686,6.0856,6.2228,192900.0],["1996-07-16",6.0856,6.1771,5.8568,5.9941,506800.0],["1996-07-17",6.1313,6.1313,5.9025,5.9025,196600.0],["1996-07-18",6.0398,6.0398,5.8568,5.9483,102200.0],["1996-07-19",5.9483,5.9941,5.811,5.8568,151000.0],["1996-07-22",5.8568,5.9483,5.7653,5.8568,85200.0],["1996-07-23",5.8568,6.1313,5.8568,5.9025,493100.0],["1996-07-24",5.9025,5.9025,5.628,5.628,174300.0],["1996-07-25",5.628,5.7653,5.628,5.7195,85500.0],["1996-07-26",5.628,5.7653,5.628,5.6738,89000.0],["1996-07-29",5.6738,5.7653,5.6738,5.7653,55900.0],["1996-07-30",5.7195,5.9941,5.7195,5.9941,164500.0],["1996-07-31",5.9941,5.9941,5.8568,5.8568,129000.0],["1996-08-01",5.9483,5.9483,5.8568,5.8568,37900.0],["1996-08-02",5.8568,6.0856,5.8568,6.0398,273300.0],["1996-08-05",6.0398,6.1771,6.0398,6.1313,125600.0],["1996-08-06",6.1313,6.1771,6.0398,6.1313,46000.0],["1996-08-07",6.1771,6.2228,6.1313,6.1313,106300.0],["1996-08-08",6.2228,6.2228,6.0398,6.0398,72200.0],["1996-08-09",6.0398,6.0856,5.9941,6.0398,43200.0],["1996-08-12",6.0398,6.0856,5.9712,5.9712,89400.0],["1996-08-13",5.9941,6.0398,5.9025,5.9483,316500.0],["1996-08-14",5.8568,5.8568,5.7195,5.7653,107400.0],["1996-08-15",5.7653,5.8225,5.7195,5.8225,91600.0],["1996-08-16",5.7653,5.811,5.7195,5.811,129200.0],["1996-08-19",5.7195,5.811,5.7195,5.7653,44600.0],["1996-08-20",5.7195,5.811,5.7195,5.811,72100.0],["1996-08-21",5.811,5.8568,5.7195,5.7653,230800.0],["1996-08-22",5.7653,5.9025,5.7653,5.8568,164500.0],["1996-08-23",5.8568,5.9483,5.8568,5.8797,102000.0],["1996-08-26",5.9483,5.9483,5.811,5.811,39900.0],["1996-08-27",5.811,5.8568,5.7195,5.7882,165200.0],["1996-08-28",5.7653,5.8568,5.7653,5.8568,120600.0],["1996-08-29",5.8568,5.8568,5.7653,5.7653,31400.0],["1996-08-30",5.7653,5.8568,5.5822,5.7195,86800.0],["1996-09-03",5.5822,5.628,5.5365,5.5365,65700.0],["1996-09-04",5.5365,5.7653,5.5365,5.7195,173800.0],["1996-09-05",5.6738,6.3143,5.6738,6.2686,586000.0],["1996-09-06",6.2228,6.2686,6.0398,6.2686,619300.0],["1996-09-09",6.2228,6.2686,5.8568,5.9483,217900.0],["1996-09-10",5.8568,5.9483,5.811,5.8568,148400.0],["1996-09-11",5.8568,5.8568,5.628,5.7653,125800.0],["1996-09-12",5.7195,5.7653,5.628,5.628,68400.0],["1996-09-13",5.7195,5.7653,5.5822,5.6738,300600.0],["1996-09-16",5.7653,5.7653,5.5822,5.628,330300.0],["1996-09-17",5.6738,5.811,5.628,5.7653,191600.0],["1996-09-18",5.6738,5.9483,5.6738,5.9025,173500.0],["1996-09-19",5.9483,5.9483,5.7653,5.8568,144700.0],["1996-09-20",5.9025,5.9025,5.7195,5.7195,137400.0],["1996-09-23",5.7195,5.811,5.6738,5.7653,79400.0],["1996-09-24",5.7653,5.7653,5.628,5.628,354700.0],["1996-09-25",5.628,5.6738,5.5365,5.5365,135500.0],["1996-09-26",5.628,5.6738,5.5365,5.5822,245900.0],["1996-09-27",5.5365,5.6738,5.445,5.445,149200.0],["1996-09-30",5.445,5.5365,5.3992,5.5365,105100.0],["1996-10-01",5.5365,5.628,5.445,5.4907,196600.0],["1996-10-02",5.445,5.5365,5.3992,5.445,405100.0],["1996-10-03",5.5365,5.5365,5.3077,5.3535,331600.0],["1996-10-04",5.3992,5.445,5.3077,5.445,408000.0],["1996-10-07",5.3992,5.4221,5.3535,5.3535,100700.0],["1996-10-08",5.3535,5.3992,5.262,5.3077,173100.0],["1996-10-09",5.262,5.3535,5.1247,5.2162,169300.0],["1996-10-10",5.1704,5.2162,5.1704,5.2162,61200.0],["1996-10-11",5.1704,5.2162,5.0332,5.0789,202600.0],["1996-10-14",5.1247,5.3077,5.0332,5.1704,238100.0],["1996-10-15",5.262,5.262,5.1247,5.2162,232600.0],["1996-10-16",5.1247,5.2162,5.0789,5.1247,222100.0],["1996-10-17",5.2162,5.262,5.1247,5.262,127500.0],["1996-10-18",5.1247,5.262,5.0789,5.1704,140800.0],["1996-10-21",5.0789,5.2162,5.0789,5.2162,83600.0],["1996-10-22",5.1247,5.2162,4.8501,4.9417,189900.0],["1996-10-23",4.9417,4.9417,4.8501,4.8501,82600.0],["1996-10-24",4.8501,5.2162,4.8501,5.1247,306900.0],["1996-10-25",5.1247,5.2162,5.0789,5.2162,133700.0],["1996-10-28",5.1247,5.2162,5.0789,5.0789,112100.0],["1996-10-29",5.0789,5.2162,4.8501,4.9417,475800.0],["1996-10-30",4.8959,5.3077,4.8959,5.262,245500.0],["1996-10-31",5.2162,5.3077,5.2162,5.2162,82700.0],["1996-11-01",5.2162,5.3077,5.2162,5.3077,131700.0],["1996-11-04",5.2162,5.5365,5.2162,5.5365,178000.0],["1996-11-05",5.5365,5.628,5.445,5.4907,228100.0],["1996-11-06",5.445,5.5365,5.445,5.445,49000.0],["1996-11-07",5.445,5.4907,5.3992,5.445,115400.0],["1996-11-08",5.3992,5.4907,5.3992,5.445,98000.0],["1996-11-11",5.3992,5.4907,5.3992,5.4907,89200.0],["1996-11-12",5.3992,5.628,5.3992,5.4907,120400.0],["1996-11-13",5.4907,5.5822,5.445,5.445,35300.0],["1996-11-14",5.4907,5.5365,5.3992,5.3992,74800.0],["1996-11-15",5.3992,5.5365,5.3992,5.5022,246200.0],["1996-11-18",5.5365,5.5365,5.4907,5.5136,87900.0],["1996-11-19",5.4907,5.628,5.4907,5.5365,169600.0],["1996-11-20",5.5365,5.8568,5.5365,5.7195,243300.0],["1996-11-21",5.8568,5.8568,5.6738,5.7195,105100.0],["1996-11-22",5.6738,5.7653,5.628,5.6623,100100.0],["1996-11-25",5.628,5.7195,5.5822,5.5822,148100.0],["1996-11-26",5.5822,5.628,5.4907,5.4907,181200.0],["1996-11-27",5.4907,5.4907,5.3535,5.3535,87300.0],["1996-11-29",5.3077,5.445,5.3077,5.3077,30000.0],["1996-12-02",5.3077,5.4907,5.3077,5.3992,72700.0],["1996-12-03",5.3992,5.5365,5.3535,5.3535,333100.0],["1996-12-04",5.3535,5.445,5.3077,5.445,88200.0],["1996-12-05",5.3077,5.6738,5.3077,5.6738,317000.0],["1996-12-06",5.4907,5.5136,5.3992,5.3992,149900.0],["1996-12-09",5.3992,5.5822,5.3992,5.5822,369700.0],["1996-12-10",5.4907,5.7653,5.4907,5.6623,313200.0],["1996-12-11",5.4907,5.6394,5.4907,5.5365,115100.0],["1996-12-12",5.5822,5.6738,5.5822,5.5822,175700.0],["1996-12-13",5.5822,5.6738,5.5365,5.628,119300.0],["1996-12-16",5.5822,5.628,5.445,5.445,108600.0],["1996-12-17",5.445,5.4564,5.3077,5.3077,189100.0],["1996-12-18",5.3077,5.3992,5.262,5.262,183100.0],["1996-12-19",5.262,5.3992,5.2162,5.3992,111000.0],["1996-12-20",5.3077,5.445,5.3077,5.445,157600.0],["1996-12-23",5.3535,5.4907,5.3535,5.445,128500.0],["1996-12-24",5.3992,5.5365,5.3992,5.4907,145300.0],["1996-12-26",5.3992,5.5365,5.3535,5.3535,99100.0],["1996-12-27",5.3535,5.445,5.3077,5.3077,147200.0],["1996-12-30",5.3077,5.3992,5.3077,5.3077,202500.0],["1996-12-31",5.3077,5.3535,5.2162,5.3077,246000.0],["1997-01-02",5.3077,5.3077,5.1247,5.1704,91700.0],["1997-01-03",5.262,5.3077,5.2162,5.2162,94300.0],["1997-01-06",5.3077,5.3535,5.2162,5.262,129800.0],["1997-01-07",5.3077,5.445,5.262,5.445,124100.0],["1997-01-08",5.445,5.445,5.1704,5.1704,316200.0],["1997-01-09",5.1704,5.3077,5.1247,5.262,176200.0],["1997-01-10",5.1247,5.3077,5.1247,5.262,104500.0],["1997-01-13",5.2162,5.3306,5.2162,5.262,92600.0],["1997-01-14",5.3077,5.3535,5.262,5.262,73900.0],["1997-01-15",5.262,5.3992,5.262,5.3077,86700.0],["1997-01-16",5.3077,5.3992,5.2162,5.2391,178700.0],["1997-01-17",5.3077,5.4907,5.2391,5.4907,337700.0],["1997-01-20",5.445,6.0856,5.445,6.0856,690700.0],["1997-01-21",6.0398,6.1313,5.9483,5.9941,540700.0],["1997-01-22",5.8568,5.9941,5.8568,5.9025,203600.0],["1997-01-23",5.8568,5.9483,5.8568,5.8568,323100.0],["1997-01-24",5.9483,5.9941,5.811,5.8797,313700.0],["1997-01-27",5.9483,6.0398,5.9483,5.9483,212000.0],["1997-01-28",5.9483,5.9941,5.9483,5.9941,409900.0],["1997-01-29",5.9483,6.0398,5.9025,5.9483,140800.0],["1997-01-30",5.9483,6.0398,5.9483,6.0398,337700.0],["1997-01-31",5.9941,6.1771,5.9941,6.0398,301800.0],["1997-02-03",6.1313,6.4059,6.0856,6.3143,351200.0],["1997-02-04",6.4059,6.4745,6.3143,6.4516,357200.0],["1997-02-05",6.3601,6.4516,6.2228,6.2228,191100.0],["1997-02-06",6.2228,6.3601,6.2228,6.2228,90800.0],["1997-02-07",6.2228,6.3601,6.2228,6.3601,98400.0],["1997-02-10",6.3601,6.4059,6.3143,6.3143,193700.0],["1997-02-11",6.4059,6.4974,6.3143,6.4974,149300.0],["1997-02-12",6.4059,6.8634,6.4059,6.7719,503900.0],["1997-02-13",6.8634,6.8634,6.6804,6.7719,484200.0],["1997-02-14",6.7719,6.8177,6.7719,6.7719,345600.0],["1997-02-18",7.0007,7.5955,6.9549,7.5955,1574200.0],["1997-02-19",7.687,8.3276,7.5955,7.7785,2525700.0],["1997-02-20",7.8701,7.8701,7.321,7.4125,1181400.0],["1997-02-21",7.321,7.4125,6.9549,7.2295,406100.0],["1997-02-24",7.2295,7.2295,7.0922,7.1837,282600.0],["1997-02-25",7.1837,7.2752,7.138,7.138,266000.0],["1997-02-26",7.138,7.2295,7.0464,7.2295,249300.0],["1997-02-27",7.2295,7.2295,7.0464,7.138,174100.0],["1997-02-28",7.2295,7.2295,7.138,7.2066,143200.0],["1997-03-03",7.2295,7.2295,7.138,7.2295,122000.0],["1997-03-04",7.138,7.504,7.138,7.4926,695900.0],["1997-03-05",7.504,8.2361,7.4125,7.8701,1254400.0],["1997-03-06",7.8701,8.0531,7.687,7.7671,307100.0],["1997-03-07",7.687,7.7785,7.2295,7.687,300500.0],["1997-03-10",7.5955,7.9616,7.5955,7.7785,227700.0],["1997-03-11",7.7785,7.87,7.504,7.5955,154500.0],["1997-03-12",7.5955,7.687,7.321,7.321,95600.0],["1997-03-13",7.4125,7.6527,7.321,7.504,275200.0],["1997-03-14",7.4125,7.504,7.2752,7.321,128300.0],["1997-03-17",7.2295,7.4125,7.2295,7.3667,66600.0],["1997-03-18",7.4125,7.4125,7.2295,7.4125,213300.0],["1997-03-19",7.4125,7.687,7.321,7.687,322000.0],["1997-03-20",7.504,7.687,7.504,7.504,168200.0],["1997-03-21",7.504,7.7785,7.504,7.687,542500.0],["1997-03-24",7.5955,7.7785,7.504,7.5498,93300.0],["1997-03-25",7.504,7.5955,7.2295,7.4125,252200.0],["1997-03-26",7.321,7.4125,7.2295,7.2295,56200.0],["1997-03-27",7.4125,7.4125,7.2295,7.2295,66500.0],["1997-03-31",7.2295,7.321,7.138,7.2295,123300.0],["1997-04-01",7.138,7.2295,6.5889,6.5889,168500.0],["1997-04-02",6.5889,6.9549,6.4974,6.9549,174100.0],["1997-04-03",6.9549,7.0007,6.7719,7.0007,152100.0],["1997-04-04",6.8634,7.0464,6.8634,6.8634,237900.0],["1997-04-07",6.9549,7.2752,6.8634,7.2295,253300.0],["1997-04-08",7.2295,7.4125,7.0464,7.321,432600.0],["1997-04-09",7.321,7.4125,7.321,7.321,175000.0],["1997-04-10",7.2295,7.3667,7.2295,7.3667,55000.0],["1997-04-11",7.2295,7.321,6.9549,7.0464,95700.0],["1997-04-14",6.9549,7.0464,6.6804,6.7605,450600.0],["1997-04-15",6.7719,6.9549,6.7719,6.8634,242500.0],["1997-04-16",6.9092,7.0464,6.8634,6.9549,61900.0],["1997-04-17",7.0464,7.0464,6.8634,6.8977,31300.0],["1997-04-18",6.8634,6.9549,6.7719,6.8634,32900.0],["1997-04-21",6.8634,6.8634,6.6804,6.7948,96900.0],["1997-04-22",6.6804,6.8177,6.6804,6.7262,63000.0],["1997-04-23",6.6804,6.8634,6.6804,6.8634,133700.0],["1997-04-24",6.6804,6.9549,6.6804,6.8177,60600.0],["1997-04-25",6.7719,6.9549,6.7719,6.9549,77200.0],["1997-04-28",6.7719,6.9549,6.7719,6.7719,78000.0],["1997-04-29",6.8634,6.9549,6.7719,6.8177,53000.0],["1997-04-30",6.7719,6.8634,6.6804,6.7833,55100.0],["1997-05-01",6.6804,6.9092,6.6804,6.8177,98900.0],["1997-05-02",6.7719,7.138,6.7719,7.138,483800.0],["1997-05-05",7.0464,7.4125,7.0464,7.321,252700.0],["1997-05-06",7.321,7.4125,7.2295,7.2295,72500.0],["1997-05-07",7.2295,7.321,7.138,7.138,148400.0],["1997-05-08",7.138,7.2752,7.0464,7.0922,112000.0],["1997-05-09",7.0464,7.138,6.6804,6.7719,286500.0],["1997-05-12",6.7262,6.8634,6.7262,6.7719,57000.0],["1997-05-13",6.7719,7.0007,6.7719,6.8634,274700.0],["1997-05-14",6.8634,7.0007,6.8177,6.8177,38000.0],["1997-05-15",6.7719,6.9206,6.7719,6.8634,73000.0],["1997-05-16",6.8634,7.0007,6.8634,6.8634,66600.0],["1997-05-19",6.9549,6.9549,6.7719,6.8177,56500.0],["1997-05-20",6.8177,6.9549,6.8177,6.8405,59900.0],["1997-05-21",6.8177,6.8634,6.4974,6.5889,430600.0],["1997-05-22",6.5889,6.8634,6.5889,6.8634,256300.0],["1997-05-23",6.7719,6.9549,6.7719,6.8634,165200.0],["1997-05-27",6.8177,7.138,6.8177,7.0464,350900.0],["1997-05-28",7.0464,7.138,6.9092,6.9092,200600.0],["1997-05-29",6.9092,7.0464,6.9092,6.9549,334400.0],["1997-05-30",6.8634,6.8634,6.5889,6.6804,702400.0],["1997-06-02",6.6804,6.8177,6.5889,6.7719,111000.0],["1997-06-03",6.7719,7.0464,6.7719,7.0007,209000.0],["1997-06-04",6.8634,7.2295,6.8634,7.138,309200.0],["1997-06-05",7.2752,7.4583,7.138,7.4125,274700.0],["1997-06-06",7.4582,7.6413,7.321,7.5955,237400.0],["1997-06-09",7.504,7.687,7.504,7.504,416200.0],["1997-06-10",7.504,7.5955,7.4125,7.504,139500.0],["1997-06-11",7.504,7.504,7.3667,7.504,383300.0],["1997-06-12",7.504,7.7785,7.4125,7.7328,464900.0],["1997-06-13",7.7785,8.7394,7.687,8.0531,1921800.0],["1997-06-16",8.0531,8.2361,7.9616,8.1446,225300.0],["1997-06-17",8.0531,8.2361,7.9616,7.9616,201100.0],["1997-06-18",7.9616,8.2819,7.8701,8.1446,351000.0],["1997-06-19",8.2361,8.3276,7.8701,7.8701,234300.0],["1997-06-20",7.8701,8.0531,7.8243,7.8243,68100.0],["1997-06-23",7.7785,7.9616,7.7785,7.8701,48700.0],["1997-06-24",7.87,7.87,7.504,7.5955,218900.0],["1997-06-25",7.5955,7.687,7.321,7.4125,305600.0],["1997-06-26",7.4125,7.4583,7.321,7.4125,51500.0],["1997-06-27",7.321,7.7785,7.321,7.7557,192700.0],["1997-06-30",7.687,7.8701,7.687,7.7785,105200.0],["1997-07-01",7.7917,7.9292,7.7459,7.7917,169100.0],["1997-07-02",7.7917,7.8834,7.7459,7.7917,124600.0],["1997-07-03",7.7917,7.8834,7.7917,7.8834,95000.0],["1997-07-07",7.7917,8.0209,7.7917,8.0209,181300.0],["1997-07-08",8.0209,8.1126,7.9292,8.0667,201200.0],["1997-07-09",8.0667,8.1584,7.9751,7.9751,101200.0],["1997-07-10",7.9751,8.1126,7.9751,7.9751,98100.0],["1997-07-11",7.9751,8.0667,7.7001,7.7459,151600.0],["1997-07-14",7.6542,7.7917,7.5167,7.7917,334500.0],["1997-07-15",7.6084,7.7001,7.1501,7.2417,2906100.0],["1997-07-16",7.1501,7.1959,7.0584,7.1959,1682300.0],["1997-07-17",7.1959,7.3334,7.1042,7.1042,156800.0],["1997-07-18",7.1042,7.2417,7.0584,7.1501,208900.0],["1997-07-21",7.0584,7.1501,6.7834,6.8751,344900.0],["1997-07-22",6.8751,7.1501,6.7834,6.9667,155100.0],["1997-07-23",6.9667,7.1501,6.9209,6.9438,142900.0],["1997-07-24",6.9209,7.0584,6.9209,6.9667,73800.0],["1997-07-25",7.0584,7.0584,6.8751,6.9209,145800.0],["1997-07-28",6.8751,6.9667,6.8751,6.8751,34900.0],["1997-07-29",6.8751,6.9667,6.8751,6.8751,841000.0],["1997-07-30",6.8751,7.2417,6.8751,7.2417,102400.0],["1997-07-31",7.1501,7.3792,7.1501,7.3334,195900.0],["1997-08-01",7.3334,7.3334,6.9209,7.0126,234000.0],["1997-08-04",6.9209,7.0126,6.9209,6.9667,85200.0],["1997-08-05",6.9667,7.0126,6.9209,6.9667,423500.0],["1997-08-06",6.9667,7.0126,6.9324,6.9667,108100.0],["1997-08-07",7.0584,7.0584,6.9667,6.9667,119900.0],["1997-08-08",7.0126,7.0126,6.8751,6.8751,41900.0],["1997-08-11",6.8751,7.0126,6.8751,6.9209,386200.0],["1997-08-12",6.9209,7.0126,6.8751,6.9209,255400.0],["1997-08-13",6.9667,7.0584,6.9209,6.9667,305900.0],["1997-08-14",6.9667,7.0584,6.9209,6.9667,245200.0],["1997-08-15",6.9667,7.0584,6.9667,6.9667,79400.0],["1997-08-18",6.9667,7.0584,6.9667,6.9667,349000.0],["1997-08-19",6.9209,7.0126,6.9209,6.9667,66100.0],["1997-08-20",6.9667,6.9667,6.9209,6.9209,74200.0],["1997-08-21",6.9209,6.9667,6.8751,6.8751,40800.0],["1997-08-22",6.9209,6.9667,6.8521,6.9667,76900.0],["1997-08-25",6.8751,6.9667,6.8751,6.9209,56000.0],["1997-08-26",6.8751,6.9667,6.8751,6.8751,78700.0],["1997-08-27",6.8751,6.9667,6.7834,6.9553,139700.0],["1997-08-28",6.9209,6.9667,6.9209,6.9438,21000.0],["1997-08-29",6.9209,7.0584,6.9209,7.0126,114900.0],["1997-09-02",7.0126,7.3334,7.0126,7.3334,137300.0],["1997-09-03",7.3334,7.6084,7.2876,7.4251,231100.0],["1997-09-04",7.4251,8.6167,7.4251,8.6167,1148100.0],["1997-09-05",8.3418,8.3418,7.7001,8.0897,1622600.0],["1997-09-08",8.1126,8.1126,8.0209,8.0667,571200.0],["1997-09-09",8.0667,8.0667,7.9751,7.9751,169000.0],["1997-09-10",7.9751,8.0209,7.9292,7.9292,85400.0],["1997-09-11",7.8834,7.9292,7.8834,7.8834,102400.0],["1997-09-12",7.9292,7.9292,7.8834,7.8834,38900.0],["1997-09-15",7.8834,7.9751,7.8834,7.9292,130500.0],["1997-09-16",7.9292,7.9751,7.9292,7.9292,45500.0],["1997-09-17",7.9476,7.9936,7.7639,7.7639,851500.0],["1997-09-18",7.8098,7.8557,7.7179,7.8557,237400.0],["1997-09-19",7.8098,7.9017,7.8098,7.8557,62000.0],["1997-09-22",7.8098,7.8557,7.7179,7.7639,656300.0],["1997-09-23",7.7639,7.7639,7.672,7.7179,280400.0],["1997-09-24",7.672,7.7179,7.6031,7.626,184700.0],["1997-09-25",7.626,7.7179,7.626,7.626,144400.0],["1997-09-26",7.626,7.7179,7.626,7.672,53200.0],["1997-09-29",7.626,7.7179,7.626,7.6605,111900.0],["1997-09-30",7.5801,7.626,7.4423,7.4423,199000.0],["1997-10-01",7.4423,7.7179,7.4423,7.626,579700.0],["1997-10-02",7.5342,7.672,7.4423,7.4882,114100.0],["1997-10-03",7.5342,7.9476,7.5342,7.8557,846500.0],["1997-10-06",7.9017,8.2233,7.8098,8.1773,997000.0],["1997-10-07",8.1773,8.2233,7.9017,8.0395,288800.0],["1997-10-08",8.0395,8.1773,8.0395,8.0395,97300.0],["1997-10-09",8.0395,8.5448,8.0395,8.5219,332500.0],["1997-10-10",8.407,8.6367,8.407,8.5908,259200.0],["1997-10-13",8.6367,8.9124,8.5908,8.8205,455500.0],["1997-10-14",8.8205,8.9124,8.7286,8.7286,165100.0],["1997-10-15",8.7286,9.0042,8.7286,8.7745,584700.0],["1997-10-16",9.0042,9.7393,8.9124,9.3718,1454700.0],["1997-10-17",9.3718,9.4636,8.7286,8.9124,394300.0],["1997-10-20",8.8205,8.9124,8.7286,8.7745,132900.0],["1997-10-21",8.7745,8.9124,8.7286,8.7286,218500.0],["1997-10-22",8.7286,8.8205,8.6367,8.6827,50900.0],["1997-10-23",8.6367,8.6367,8.453,8.6367,102800.0],["1997-10-24",8.6367,8.6827,8.2692,8.3841,115600.0],["1997-10-27",8.2692,8.3611,7.5342,7.5342,235700.0],["1997-10-28",7.5342,7.626,6.9829,7.3963,232400.0],["1997-10-29",7.4423,7.8098,7.2585,7.7639,341200.0],["1997-10-30",7.626,7.626,7.4423,7.4423,161300.0],["1997-10-31",7.5342,7.626,7.4193,7.626,159100.0],["1997-11-03",7.5342,7.672,7.5227,7.5801,101200.0],["1997-11-04",7.5342,7.626,7.4423,7.5342,71600.0],["1997-11-05",7.5342,7.7179,7.4423,7.626,577600.0],["1997-11-06",7.7179,7.9936,7.626,7.8098,554900.0],["1997-11-07",7.626,7.8098,7.5342,7.7179,302200.0],["1997-11-10",7.8098,7.9706,7.7179,7.8098,128700.0],["1997-11-11",7.9017,7.9476,7.8098,7.8557,225300.0],["1997-11-12",7.7179,7.8098,7.4882,7.4882,133900.0],["1997-11-13",7.4423,7.4423,7.3504,7.4423,229000.0],["1997-11-14",7.3504,7.3963,7.2585,7.2585,95400.0],["1997-11-17",7.2585,7.4423,7.2585,7.3504,84200.0],["1997-11-18",7.3504,7.3963,7.0748,7.0748,200200.0],["1997-11-19",7.0748,7.1207,6.7991,6.7991,158300.0],["1997-11-20",6.7991,6.8451,6.2478,6.5694,206000.0],["1997-11-21",6.7532,6.7991,6.7072,6.7072,41400.0],["1997-11-24",6.7991,6.7991,6.6613,6.7072,120300.0],["1997-11-25",6.6613,6.9829,6.6613,6.8451,67600.0],["1997-11-26",6.9369,7.1666,6.891,7.1666,77900.0],["1997-11-28",7.1666,7.3045,7.1207,7.2585,54600.0],["1997-12-01",7.2126,7.3504,7.2126,7.3045,177600.0],["1997-12-02",7.2126,7.4423,7.2126,7.3963,114200.0],["1997-12-03",7.2585,7.5342,7.1666,7.2585,461000.0],["1997-12-04",7.3045,7.3504,7.1666,7.1666,73300.0],["1997-12-05",7.1666,7.3504,7.1666,7.2585,54200.0],["1997-12-08",7.2585,7.3504,7.1666,7.1666,114300.0],["1997-12-09",7.1666,7.2126,7.0748,7.0748,95200.0],["1997-12-10",7.0748,7.1666,6.891,6.891,152500.0],["1997-12-11",6.7991,6.891,6.7072,6.7072,92700.0],["1997-12-12",6.7072,6.8451,6.6154,6.6154,143100.0],["1997-12-15",6.7259,6.8181,6.6338,6.7259,73000.0],["1997-12-16",6.7259,6.8181,6.7259,6.772,43700.0],["1997-12-17",6.7259,6.8181,6.6338,6.6799,95300.0],["1997-12-18",6.7259,6.8181,6.6338,6.8181,216000.0],["1997-12-19",6.772,6.772,6.6338,6.7259,233800.0],["1997-12-22",6.772,6.8181,6.6338,6.6338,319900.0],["1997-12-23",6.6338,6.6799,6.3574,6.3574,204600.0],["1997-12-24",6.2652,6.4956,6.2652,6.4495,67900.0],["1997-12-26",6.4495,6.4956,6.3574,6.3574,64600.0],["1997-12-29",6.2652,6.4495,6.2652,6.2652,50100.0],["1997-12-30",6.2652,6.3574,6.1731,6.3113,138000.0],["1997-12-31",6.2652,6.3113,6.081,6.2192,237700.0],["1998-01-02",6.081,6.3113,6.081,6.2652,13400.0],["1998-01-05",6.081,6.3574,6.081,6.3574,88900.0],["1998-01-06",6.3574,6.3574,5.8967,5.8967,230100.0],["1998-01-07",5.9888,5.9888,5.2517,5.436,855900.0],["1998-01-08",5.436,5.6664,5.436,5.5973,229800.0],["1998-01-09",5.5282,5.6779,5.436,5.436,216600.0],["1998-01-12",5.436,5.5282,5.2978,5.3439,275400.0],["1998-01-13",5.3324,5.436,5.2978,5.3439,149700.0],["1998-01-14",5.2978,5.5282,5.2978,5.4821,232000.0],["1998-01-15",5.436,6.1731,5.436,6.1731,232600.0],["1998-01-16",6.1731,6.5417,6.1731,6.2192,136100.0],["1998-01-20",6.3113,6.5417,6.1731,6.4495,65400.0],["1998-01-21",6.3574,6.5417,6.127,6.1731,80300.0],["1998-01-22",6.081,6.1731,5.8967,5.9428,88000.0],["1998-01-23",5.8506,5.9888,5.8506,5.8506,22700.0],["1998-01-26",5.8967,6.2192,5.8967,6.081,60200.0],["1998-01-27",6.2652,6.5417,6.2652,6.5186,156400.0],["1998-01-28",6.4495,6.5877,6.3574,6.4034,52300.0],["1998-01-29",6.3574,6.5417,6.1731,6.2192,116700.0],["1998-01-30",6.2652,6.3343,6.1731,6.2652,53300.0],["1998-02-02",6.3113,6.3113,5.9888,6.081,117800.0],["1998-02-03",5.9888,6.081,5.8967,5.9428,88000.0],["1998-02-04",5.9888,6.5417,5.9888,6.4265,349000.0],["1998-02-05",6.3574,6.5417,6.2652,6.3574,202100.0],["1998-02-06",6.4495,6.5417,6.2192,6.2652,92400.0],["1998-02-09",6.3574,6.4034,6.081,6.2192,68900.0],["1998-02-10",6.081,6.2192,6.081,6.2192,50000.0],["1998-02-11",6.081,6.2652,6.0695,6.127,140800.0],["1998-02-12",6.081,6.127,5.8967,5.9312,147400.0],["1998-02-13",5.8967,6.081,5.8046,6.0004,143500.0],["1998-02-17",5.8967,6.0349,5.8967,5.9428,117700.0],["1998-02-18",5.8967,5.9888,5.8967,5.9428,46800.0],["1998-02-19",5.8967,6.081,5.8967,5.9888,102700.0],["1998-02-20",6.6338,7.1866,6.5416,7.1866,2069100.0],["1998-02-23",7.0023,7.1866,6.2652,6.3574,2846900.0],["1998-02-24",6.4495,6.6338,6.2192,6.2422,709700.0],["1998-02-25",6.2652,6.3113,5.8046,6.127,886700.0],["1998-02-26",6.127,6.3574,6.081,6.2652,382600.0],["1998-02-27",6.3113,6.3113,6.2537,6.3113,341900.0],["1998-03-02",6.3574,6.4495,6.1731,6.4034,602000.0],["1998-03-03",6.4034,6.4956,6.3574,6.4956,311900.0],["1998-03-04",6.4956,6.8181,6.3574,6.8065,462600.0],["1998-03-05",6.7259,6.772,6.5417,6.6799,369900.0],["1998-03-06",6.7259,6.7259,6.5877,6.6338,103600.0],["1998-03-09",6.6338,6.7259,6.4495,6.4495,161700.0],["1998-03-10",6.5417,6.5417,6.3574,6.4725,151900.0],["1998-03-11",6.4034,6.4956,6.3574,6.3574,164200.0],["1998-03-12",6.4034,6.4034,6.2652,6.4034,136100.0],["1998-03-13",6.3113,6.4034,6.3113,6.3574,143600.0],["1998-03-16",6.4034,6.4034,6.2652,6.3574,88500.0],["1998-03-17",6.3574,6.4034,6.2652,6.2883,149200.0],["1998-03-18",6.2652,6.3574,6.2652,6.2652,92200.0],["1998-03-19",6.3574,6.3574,5.7355,5.8046,520600.0],["1998-03-20",5.8046,6.081,5.7585,5.9197,249400.0],["1998-03-23",6.0579,6.081,5.8506,5.8967,159400.0],["1998-03-24",5.8967,5.9888,5.8046,5.8967,235900.0],["1998-03-25",5.8506,5.9428,5.6664,5.8046,224800.0],["1998-03-26",5.7124,5.8506,5.6203,5.8046,149400.0],["1998-03-27",5.8506,5.8967,5.6664,5.7585,249500.0],["1998-03-30",5.8046,5.8276,5.6664,5.6664,163000.0],["1998-03-31",5.7585,5.7585,5.5742,5.6203,207000.0],["1998-04-01",5.6664,5.747,5.2978,5.5282,230200.0],["1998-04-02",5.5282,5.5742,5.436,5.4821,300100.0],["1998-04-03",5.4821,5.5742,5.436,5.5742,252300.0],["1998-04-06",5.5282,5.6664,5.5282,5.5282,271400.0],["1998-04-07",5.5282,5.5742,5.4821,5.4821,130000.0],["1998-04-08",5.4821,5.5282,5.4821,5.5282,102400.0],["1998-04-09",5.5282,5.6203,5.39,5.39,124700.0],["1998-04-13",5.6203,5.6203,4.8832,4.9753,367600.0],["1998-04-14",4.9753,5.0675,4.2843,4.6529,858100.0],["1998-04-15",4.7911,5.0214,4.6529,5.0214,255800.0],["1998-04-16",4.9753,5.2517,4.9753,5.1135,167600.0],["1998-04-17",5.0858,5.4557,5.0858,5.2707,200500.0],["1998-04-20",5.3632,5.525,5.317,5.3632,146300.0],["1998-04-21",5.317,5.3632,5.1089,5.132,156400.0],["1998-04-22",5.2245,5.2245,4.9009,4.9471,246300.0],["1998-04-23",4.9009,4.9933,4.9009,4.9471,79800.0],["1998-04-24",4.9471,4.9933,4.6697,4.7159,337900.0],["1998-04-27",4.6003,4.6697,4.3461,4.3923,365500.0],["1998-04-28",4.3923,4.531,4.3461,4.4385,203600.0],["1998-04-29",4.4385,4.4385,4.1264,4.2189,377200.0],["1998-04-30",4.3923,4.4154,4.2767,4.3229,149500.0],["1998-05-01",4.346,4.531,4.3229,4.4848,228700.0],["1998-05-04",4.3923,4.531,4.3461,4.4385,136800.0],["1998-05-05",4.346,4.4385,4.2536,4.2536,128800.0],["1998-05-06",4.2536,4.3461,4.1611,4.2767,79700.0],["1998-05-07",4.3229,4.3229,4.1149,4.2305,186300.0],["1998-05-08",4.2536,4.6235,4.1611,4.5772,249500.0],["1998-05-11",4.5772,4.7159,4.531,4.5772,110700.0],["1998-05-12",4.531,4.6697,4.531,4.5772,92200.0],["1998-05-13",4.531,4.7159,4.531,4.6235,71000.0],["1998-05-14",4.6697,4.8084,4.531,4.7622,125500.0],["1998-05-15",4.7159,4.8084,4.531,4.7159,99300.0],["1998-05-18",4.5772,4.7159,4.531,4.531,48700.0],["1998-05-19",4.531,4.7159,4.531,4.6813,65800.0],["1998-05-20",4.7159,4.7159,4.6235,4.6235,35000.0],["1998-05-21",4.5772,4.7159,4.5772,4.5772,213900.0],["1998-05-22",4.5772,4.739,4.5772,4.6235,143700.0],["1998-05-26",4.5772,4.7622,4.5772,4.6697,85700.0],["1998-05-27",4.5772,4.6235,4.4154,4.4154,81600.0],["1998-05-28",4.4154,4.6235,4.4154,4.6235,63300.0],["1998-05-29",4.6235,4.6235,4.4385,4.531,105200.0],["1998-06-01",4.4385,4.531,4.3923,4.4848,197200.0],["1998-06-02",4.4848,4.531,4.4154,4.4385,85400.0],["1998-06-03",4.531,4.531,4.3461,4.4385,53700.0],["1998-06-04",4.3692,4.4848,4.346,4.346,72700.0],["1998-06-05",4.3692,4.7622,4.3461,4.7159,291600.0],["1998-06-08",4.7622,4.8084,4.6235,4.8084,101200.0],["1998-06-09",4.8084,4.9933,4.7159,4.9471,123100.0],["1998-06-10",4.8084,4.9009,4.7622,4.7622,81600.0],["1998-06-11",4.9009,5.2707,4.8084,4.9471,455200.0],["1998-06-12",5.3632,5.6406,5.2245,5.2707,1624500.0],["1998-06-15",5.3632,5.3632,4.9933,5.028,435000.0],["1998-06-16",5.0858,5.2245,5.0858,5.2245,295500.0],["1998-06-17",5.2245,5.317,5.0396,5.1783,335500.0],["1998-06-18",5.1783,5.317,5.1783,5.2707,97300.0],["1998-06-19",5.2707,5.317,5.1783,5.2245,207900.0],["1998-06-22",5.3359,5.3359,5.1967,5.2431,68100.0],["1998-06-23",5.2895,5.2895,5.1503,5.2199,110600.0],["1998-06-24",5.2895,5.2895,5.1967,5.1967,125200.0],["1998-06-25",5.2431,5.2895,5.1503,5.1503,134000.0],["1998-06-26",5.2431,5.3359,5.1503,5.2895,159300.0],["1998-06-29",5.3823,5.4751,5.2895,5.3823,200900.0],["1998-06-30",5.4751,5.4751,5.2895,5.3823,129900.0],["1998-07-01",5.2895,5.4751,5.2895,5.4287,119200.0],["1998-07-02",5.2895,5.4751,5.2663,5.3359,130500.0],["1998-07-06",5.4751,5.5215,5.2895,5.5215,122000.0],["1998-07-07",5.5215,5.7071,5.4287,5.6143,201800.0],["1998-07-08",5.6607,6.0318,5.5215,5.8926,376900.0],["1998-07-09",5.8462,6.1246,5.8462,6.0318,214100.0],["1998-07-10",6.0782,6.0782,5.8463,5.8926,229700.0],["1998-07-13",5.8926,5.9854,5.8463,5.939,152300.0],["1998-07-14",5.8463,6.0782,5.8463,6.0782,147800.0],["1998-07-15",6.0782,6.3566,6.0318,6.171,302200.0],["1998-07-16",6.3102,6.3566,6.171,6.2638,145000.0],["1998-07-17",6.2174,6.3218,6.2174,6.3102,80600.0],["1998-07-20",6.3566,6.4958,6.2174,6.4958,158800.0],["1998-07-21",6.403,6.5886,6.3102,6.4494,412000.0],["1998-07-22",6.403,6.4494,6.3102,6.3566,148800.0],["1998-07-23",6.403,6.4958,6.3566,6.4146,170500.0],["1998-07-24",6.4958,6.4958,6.3566,6.403,157400.0],["1998-07-27",6.3566,6.403,6.3102,6.3798,147400.0],["1998-07-28",6.3566,6.403,6.3218,6.3566,124700.0],["1998-07-29",6.3566,6.3798,6.3102,6.3102,293800.0],["1998-07-30",6.2638,6.3566,6.2174,6.2174,130500.0],["1998-07-31",6.2174,6.2638,5.7535,5.8462,280200.0],["1998-08-03",5.8463,6.0318,5.7535,5.7535,183800.0],["1998-08-04",5.7535,5.8462,5.2895,5.4287,258700.0],["1998-08-05",5.3823,5.4751,5.1503,5.1967,195300.0],["1998-08-06",5.1039,5.1967,5.0111,5.1039,281000.0],["1998-08-07",5.0575,5.1967,5.0575,5.1967,166400.0],["1998-08-10",5.1503,5.3359,5.1503,5.2431,52100.0],["1998-08-11",5.1503,5.2895,5.1039,5.1039,154700.0],["1998-08-12",5.1503,5.2895,5.1039,5.1039,59700.0],["1998-08-13",5.1039,5.2431,4.9647,4.9647,54000.0],["1998-08-14",5.0111,5.1039,5.0111,5.1039,103600.0],["1998-08-17",5.0111,5.1967,5.0111,5.1039,138000.0],["1998-08-18",5.0575,5.2199,5.0575,5.1967,117600.0],["1998-08-19",5.1967,5.1967,5.0575,5.1039,35300.0],["1998-08-20",5.1503,5.1503,4.9647,4.9647,64600.0],["1998-08-21",4.9183,5.1039,4.9183,4.9183,77700.0],["1998-08-24",5.0111,5.1039,4.8719,4.9647,54100.0],["1998-08-25",4.8719,5.1039,4.8255,4.9183,112800.0],["1998-08-26",4.7791,4.8719,4.6399,4.6399,83400.0],["1998-08-27",4.6863,4.6863,4.2687,4.5471,149300.0],["1998-08-28",4.5471,4.7327,4.3615,4.4543,111200.0],["1998-08-31",4.5471,4.5471,3.7119,3.9903,263100.0],["1998-09-01",3.9903,4.1295,3.7119,3.9439,174600.0],["1998-09-02",4.1295,4.2687,3.9903,4.1295,67600.0],["1998-09-03",4.0831,4.1759,3.9903,3.9903,119800.0],["1998-09-04",3.9903,4.2687,3.9903,4.2687,45300.0],["1998-09-08",4.3615,4.8255,4.1759,4.8255,170100.0],["1998-09-09",4.7791,4.8255,4.4079,4.4543,79600.0],["1998-09-10",4.3615,4.7327,4.3151,4.6399,319800.0],["1998-09-11",4.5471,4.8719,4.5471,4.8255,68300.0],["1998-09-14",4.8255,4.9183,4.7327,4.8719,26500.0],["1998-09-15",4.6399,4.7327,4.5355,4.5471,117200.0],["1998-09-16",4.5471,4.5471,4.3151,4.3615,61000.0],["1998-09-17",4.2687,4.4079,4.2223,4.3615,121900.0],["1998-09-18",4.2687,4.3615,4.2687,4.3615,26500.0],["1998-09-21",4.2687,4.2687,4.0831,4.2223,40300.0],["1998-09-22",4.1295,4.1295,3.9903,4.1295,71500.0],["1998-09-23",4.1759,4.2687,4.0831,4.2687,33800.0],["1998-09-24",4.0831,4.3151,4.0831,4.2687,46100.0],["1998-09-25",4.0831,4.2223,4.0831,4.0831,59700.0],["1998-09-28",4.1063,4.1991,4.0135,4.1295,40600.0],["1998-09-29",4.1295,4.2687,4.0831,4.1759,114600.0],["1998-09-30",4.0831,4.1759,3.9903,3.9903,33700.0],["1998-10-01",3.9439,4.1295,3.9439,4.0367,71800.0],["1998-10-02",4.0367,4.0831,3.8975,3.9903,147700.0],["1998-10-05",3.8975,3.9903,3.8511,3.9439,71300.0],["1998-10-06",3.9439,4.0367,3.8975,3.9903,156300.0],["1998-10-07",3.9903,4.3615,3.9439,4.2687,205800.0],["1998-10-08",4.1759,4.2687,4.0831,4.0831,129200.0],["1998-10-09",4.0831,4.3615,4.0831,4.3615,32200.0],["1998-10-12",4.3151,4.3615,4.1295,4.1295,29300.0],["1998-10-13",4.2687,4.2687,3.9903,4.0599,68000.0],["1998-10-14",3.9903,4.0831,3.8975,3.9439,144700.0],["1998-10-15",4.0599,4.0599,3.8975,3.9439,129300.0],["1998-10-16",3.9439,4.1759,3.9439,4.0831,61200.0],["1998-10-19",3.9903,4.1759,3.9903,4.1295,47600.0],["1998-10-20",4.1295,4.2687,4.0831,4.2223,71700.0],["1998-10-21",4.2223,4.3151,4.1527,4.2223,110100.0],["1998-10-22",4.3151,4.3615,4.1759,4.3615,52300.0],["1998-10-23",4.4079,4.4079,4.1759,4.3615,69500.0],["1998-10-26",4.2687,4.4079,4.2687,4.3615,26900.0],["1998-10-27",4.2687,4.4543,4.2687,4.4079,72400.0],["1998-10-28",4.3615,4.4079,4.2223,4.2687,69900.0],["1998-10-29",4.1759,4.3615,4.1759,4.2919,78300.0],["1998-10-30",4.3615,4.5471,4.3151,4.3615,126200.0],["1998-11-02",4.3615,4.5819,4.3615,4.5471,44300.0],["1998-11-03",4.4543,4.5935,4.1759,4.2687,80800.0],["1998-11-04",4.2687,4.4311,4.2687,4.3615,166900.0],["1998-11-05",4.2687,4.4543,4.2687,4.3615,40100.0],["1998-11-06",4.2687,4.3615,4.0831,4.1527,84200.0],["1998-11-09",4.0831,4.1759,3.9439,4.1179,163700.0],["1998-11-10",4.0367,4.2223,3.9903,4.2223,128400.0],["1998-11-11",4.1759,4.2223,3.9439,4.0599,81400.0],["1998-11-12",3.8975,4.0831,3.8975,3.9439,124200.0],["1998-11-13",3.8975,4.0367,3.8975,4.0367,120100.0],["1998-11-16",3.8975,4.0367,3.8975,3.9439,71900.0],["1998-11-17",3.9439,4.0135,3.7583,3.8975,142600.0],["1998-11-18",3.8047,4.0135,3.8047,4.0135,168300.0],["1998-11-19",4.0367,4.0831,3.8743,3.9903,189500.0],["1998-11-20",3.9903,4.0831,3.8743,3.8975,102200.0],["1998-11-23",3.8743,3.8975,3.2015,3.3407,446000.0],["1998-11-24",3.3871,3.6191,3.3407,3.4799,264100.0],["1998-11-25",3.4799,3.6191,3.4335,3.5727,85600.0],["1998-11-27",3.4335,3.6191,3.4335,3.5263,40500.0],["1998-11-30",3.4799,3.5727,3.3639,3.5727,140900.0],["1998-12-01",3.3639,3.4799,3.2943,3.3175,118500.0],["1998-12-02",3.3175,3.3407,3.1551,3.2015,177700.0],["1998-12-03",3.2479,3.2943,3.1551,3.1551,157600.0],["1998-12-04",3.1551,3.2943,3.1087,3.2479,118300.0],["1998-12-07",3.1087,3.2943,3.1087,3.2943,142800.0],["1998-12-08",3.2015,3.2479,3.1551,3.1551,105800.0],["1998-12-09",3.1551,3.2015,3.0623,3.1551,166500.0],["1998-12-10",3.1087,3.2015,2.8303,2.9695,104500.0],["1998-12-11",2.8767,3.0159,2.8303,2.8767,192300.0],["1998-12-14",2.8767,2.9231,2.5519,2.6911,222900.0],["1998-12-15",2.6911,2.8767,2.4127,2.4591,293100.0],["1998-12-16",2.4591,2.5055,2.2271,2.4591,326700.0],["1998-12-17",2.5055,2.5519,2.4127,2.5055,181200.0],["1998-12-18",2.4127,2.6447,2.4127,2.6215,181200.0],["1998-12-21",2.5519,3.0159,2.5287,2.9231,335100.0],["1998-12-22",2.8767,3.0623,2.8767,3.0159,447000.0],["1998-12-23",2.9695,3.0159,2.6447,2.7839,294900.0],["1998-12-24",2.7839,2.7839,2.6447,2.7375,102100.0],["1998-12-28",2.7375,2.7839,2.4127,2.4591,357600.0],["1998-12-29",2.4591,2.6679,2.4127,2.4591,328900.0],["1998-12-30",2.4127,2.5055,2.3663,2.4359,743900.0],["1998-12-31",2.5055,2.6911,2.4359,2.6215,489100.0],["1999-01-04",2.6911,2.7839,2.5055,2.6447,220500.0],["1999-01-05",2.6911,2.7839,2.6447,2.7839,263200.0],["1999-01-06",2.8303,3.0623,2.7839,2.9231,276300.0],["1999-01-07",2.9695,3.0159,2.8303,2.8999,196000.0],["1999-01-08",3.0623,3.0623,2.9231,2.9463,108900.0],["1999-01-11",2.9695,2.9695,2.6447,2.7375,113900.0],["1999-01-12",2.7375,2.7375,2.6215,2.6447,69400.0],["1999-01-13",2.6215,2.6911,2.5055,2.5055,148000.0],["1999-01-14",2.5983,2.5983,2.4591,2.4591,94200.0],["1999-01-15",2.4591,2.6679,2.4591,2.6215,136300.0],["1999-01-19",2.5983,2.7375,2.5983,2.5983,76500.0],["1999-01-20",2.6911,2.7839,2.5983,2.7375,140200.0],["1999-01-21",2.7375,2.7375,2.5983,2.6447,104000.0],["1999-01-22",2.5983,2.6447,2.5055,2.5055,106300.0],["1999-01-25",2.5519,2.5983,2.5055,2.5519,157400.0],["1999-01-26",2.4823,2.5519,2.4823,2.5055,59600.0],["1999-01-27",2.4823,2.5519,2.4127,2.4127,145600.0],["1999-01-28",2.5055,2.5055,2.4127,2.4127,87000.0],["1999-01-29",2.5055,2.5055,2.3663,2.4127,57600.0],["1999-02-01",2.4127,2.4591,2.3199,2.4127,134000.0],["1999-02-02",2.4127,2.4591,2.3199,2.3199,79800.0],["1999-02-03",2.4591,2.4591,2.3199,2.3199,42900.0],["1999-02-04",2.4591,2.5055,2.3199,2.3663,83900.0],["1999-02-05",2.3779,2.4127,2.2271,2.2503,175100.0],["1999-02-08",2.4127,2.4591,2.2271,2.3663,199700.0],["1999-02-09",2.2503,2.3199,2.2271,2.3199,76600.0],["1999-02-10",2.2735,2.3663,2.2271,2.2271,254100.0],["1999-02-11",2.2271,2.5055,2.2271,2.5055,145900.0],["1999-02-12",2.4591,2.5519,2.2735,2.5519,1191500.0],["1999-02-16",2.5055,2.5983,2.4823,2.5519,142700.0],["1999-02-17",2.5519,2.5983,2.4823,2.5287,73100.0],["1999-02-18",2.4823,2.5055,2.4359,2.4359,111300.0],["1999-02-19",2.4359,2.5287,2.3663,2.4359,56600.0],["1999-02-22",2.4127,2.5055,2.3895,2.3895,83100.0],["1999-02-23",2.3895,2.4127,2.3663,2.3663,21400.0],["1999-02-24",2.4127,2.4127,2.2271,2.3199,1054300.0],["1999-02-25",2.3199,2.3663,2.2967,2.3199,107100.0],["1999-02-26",2.2967,2.3663,2.2967,2.3663,54900.0],["1999-03-01",2.3199,2.4127,2.2967,2.4127,78900.0],["1999-03-02",2.4127,2.4127,2.3199,2.3431,53000.0],["1999-03-03",2.3431,2.3895,2.3199,2.3199,70600.0],["1999-03-04",2.2967,2.3895,2.2503,2.2851,105600.0],["1999-03-05",2.2735,2.3431,2.2735,2.2735,109800.0],["1999-03-08",2.2735,2.3199,2.2271,2.2503,57000.0],["1999-03-09",2.2503,2.2967,2.2503,2.2967,71700.0],["1999-03-10",2.3199,2.3199,2.2271,2.2503,41100.0],["1999-03-11",2.2271,2.2503,1.9951,1.9951,292200.0],["1999-03-12",1.9951,2.0879,1.9488,2.0879,253300.0],["1999-03-15",2.0415,2.1343,1.9951,2.0415,304400.0],["1999-03-16",1.9951,2.0879,1.9488,2.0415,151400.0],["1999-03-17",1.9951,2.1111,1.9951,2.1111,162300.0],["1999-03-18",2.1343,2.1343,2.0415,2.0415,73700.0],["1999-03-19",1.9488,2.0879,1.9024,1.9488,93000.0],["1999-03-22",1.9024,2.0415,1.9024,1.9024,37900.0],["1999-03-23",2.0415,2.0415,1.8096,1.8212,199900.0],["1999-03-24",1.8096,1.856,1.6704,1.7168,276100.0],["1999-03-25",1.6936,1.8096,1.5544,1.5544,299000.0],["1999-03-26",1.5776,1.624,1.4616,1.624,364700.0],["1999-03-29",1.624,1.9487,1.624,1.8096,210600.0],["1999-03-30",1.7632,1.9024,1.7632,1.7864,45200.0],["1999-03-31",1.7632,1.856,1.7632,1.8096,97000.0],["1999-04-01",1.9488,1.9488,1.7632,1.856,105600.0],["1999-04-05",1.856,1.9488,1.7632,1.8328,124500.0],["1999-04-06",1.8328,1.9488,1.8096,1.8328,219300.0],["1999-04-07",1.856,1.9024,1.856,1.856,152200.0],["1999-04-08",1.9024,1.9488,1.856,1.9024,168600.0],["1999-04-09",1.9488,2.1807,1.9488,2.1343,156900.0],["1999-04-12",2.1343,2.7375,2.0183,2.4127,376500.0],["1999-04-13",2.4127,2.6447,2.3199,2.3199,127900.0],["1999-04-14",2.3431,2.4591,2.3199,2.3663,262400.0],["1999-04-15",2.4591,2.5519,2.4127,2.5519,123300.0],["1999-04-16",2.5519,2.8767,2.5055,2.7375,355200.0],["1999-04-19",2.7375,2.9695,2.7375,2.8767,361300.0],["1999-04-20",2.9695,2.9927,2.7839,2.9695,216400.0],["1999-04-21",2.9231,3.2015,2.9231,3.1551,223100.0],["1999-04-22",3.1087,3.2479,3.1087,3.2479,148900.0],["1999-04-23",3.2943,3.4335,3.2479,3.3407,139000.0],["1999-04-26",3.5263,3.6655,3.3407,3.3871,253000.0],["1999-04-27",3.5031,3.5031,3.0623,3.2015,230900.0],["1999-04-28",3.2015,3.2015,2.7839,2.8535,138100.0],["1999-04-29",2.8071,2.9695,2.5519,2.6911,337600.0],["1999-04-30",2.6447,2.7375,2.5867,2.5983,122600.0],["1999-05-03",2.6679,2.6911,2.5519,2.6447,281000.0],["1999-05-04",2.6447,2.9695,2.6447,2.6911,137700.0],["1999-05-05",2.6911,3.0623,2.6911,3.0159,183800.0],["1999-05-06",3.0623,3.2479,2.9231,2.9695,88200.0],["1999-05-07",2.8767,3.1087,2.8767,2.9927,83900.0],["1999-05-10",2.9695,2.9695,2.6911,2.6911,156100.0],["1999-05-11",2.6911,3.0159,2.6911,2.8767,120100.0],["1999-05-12",2.8767,2.9695,2.8303,2.8767,32400.0],["1999-05-13",2.9695,2.9695,2.7839,2.8767,34600.0],["1999-05-14",2.8767,2.8767,2.8071,2.8071,75200.0],["1999-05-17",2.8767,2.8767,2.7839,2.8303,75400.0],["1999-05-18",2.7839,2.9231,2.7375,2.7839,110900.0],["1999-05-19",2.7143,2.7607,2.5287,2.5519,240800.0],["1999-05-20",2.5519,2.6215,2.5287,2.5519,90600.0],["1999-05-21",2.5287,2.7839,2.5287,2.6447,163600.0],["1999-05-24",2.6447,2.6679,2.4127,2.5519,126000.0],["1999-05-25",2.5055,2.6447,2.5055,2.5519,81700.0],["1999-05-26",2.5519,2.5983,2.4823,2.5055,57600.0],["1999-05-27",2.5519,2.5519,2.4127,2.4591,43900.0],["1999-05-28",2.4127,2.5055,2.3663,2.4127,97400.0],["1999-06-01",2.4127,2.5983,2.4127,2.5983,91200.0],["1999-06-02",2.5983,2.6447,2.5519,2.5519,33500.0],["1999-06-03",2.6215,2.6447,2.5751,2.5983,81800.0],["1999-06-04",2.5983,2.6447,2.5751,2.5751,55400.0],["1999-06-07",2.5983,2.6447,2.3199,2.3663,183400.0],["1999-06-08",2.5055,2.5055,2.3663,2.4127,116200.0],["1999-06-09",2.4127,2.5055,2.3663,2.3895,183400.0],["1999-06-10",2.4591,2.5055,2.4127,2.5055,93400.0],["1999-06-11",2.4127,2.6447,2.4127,2.5983,92000.0],["1999-06-14",2.5983,2.6447,2.5055,2.5287,140300.0],["1999-06-15",2.5751,2.5983,2.5055,2.5983,238500.0],["1999-06-16",2.5983,2.5983,2.5055,2.5519,159400.0],["1999-06-17",2.5519,2.6099,2.5055,2.5983,153700.0],["1999-06-18",2.5519,2.6447,2.5519,2.5519,93800.0],["1999-06-21",2.5519,2.6679,2.5519,2.5983,85000.0],["1999-06-22",2.5983,2.8303,2.5983,2.8303,99900.0],["1999-06-23",2.8767,2.8767,2.7375,2.8303,86400.0],["1999-06-24",2.7839,2.8767,2.7839,2.7839,40900.0],["1999-06-25",2.7839,2.7839,2.6911,2.6911,77800.0],["1999-06-28",2.7839,2.7839,2.6911,2.7375,68400.0],["1999-06-29",2.7143,2.7375,2.6911,2.7375,56500.0],["1999-06-30",2.6447,2.7375,2.5983,2.6911,41900.0],["1999-07-01",2.5983,2.7375,2.4127,2.5983,65000.0],["1999-07-02",2.5055,2.6911,2.5055,2.5055,90600.0],["1999-07-06",2.5055,2.8303,2.5055,2.8303,89600.0],["1999-07-07",2.8303,2.8303,2.6911,2.6911,64900.0],["1999-07-08",2.6447,2.6911,2.5519,2.5751,63500.0],["1999-07-09",2.6099,2.6447,2.5287,2.5287,78200.0],["1999-07-12",2.5519,2.5751,2.5055,2.5287,57800.0],["1999-07-13",2.5287,2.5983,2.5055,2.5287,32500.0],["1999-07-14",2.5055,2.6099,2.5055,2.5287,299300.0],["1999-07-15",2.5983,2.6447,2.5519,2.5983,112100.0],["1999-07-16",2.6447,2.6447,2.5519,2.6447,86200.0],["1999-07-19",2.6447,2.6447,2.5519,2.6447,238700.0],["1999-07-20",2.5983,2.6447,2.5519,2.6447,131800.0],["1999-07-21",2.5751,2.9231,2.5751,2.6911,151300.0],["1999-07-22",2.6447,2.6911,2.5983,2.6911,100000.0],["1999-07-23",2.6911,2.7375,2.5983,2.6447,159800.0],["1999-07-26",2.5983,2.6447,2.5983,2.6215,131700.0],["1999-07-27",2.5983,2.6911,2.5983,2.6911,386600.0],["1999-07-28",2.6679,2.6911,2.6447,2.6911,41400.0],["1999-07-29",2.6911,2.6911,2.5983,2.6447,43400.0],["1999-07-30",2.6215,2.6911,2.6215,2.6679,33400.0],["1999-08-02",2.5983,2.6911,2.5983,2.6447,42900.0],["1999-08-03",2.5983,2.6911,2.5983,2.6447,48900.0],["1999-08-04",2.6911,2.6911,2.5055,2.5751,33900.0],["1999-08-05",2.5751,2.6911,2.5055,2.6911,99900.0],["1999-08-06",2.5519,2.6911,2.5519,2.6447,134600.0],["1999-08-09",2.5983,2.6215,2.4127,2.4127,88200.0],["1999-08-10",2.4591,2.5983,2.4127,2.4127,113300.0],["1999-08-11",2.4127,2.5751,2.4127,2.4591,14100.0],["1999-08-12",2.4591,2.5055,2.3663,2.4127,61800.0],["1999-08-13",2.3663,2.4591,2.3663,2.4127,46300.0],["1999-08-16",2.4127,2.5055,2.4127,2.4591,64100.0],["1999-08-17",2.3895,2.4359,2.3895,2.3895,18100.0],["1999-08-18",2.3663,2.4127,2.3431,2.3663,38200.0],["1999-08-19",2.3431,2.4359,2.3199,2.4359,28900.0],["1999-08-20",2.3895,2.4475,2.3663,2.3895,17400.0],["1999-08-23",2.3895,2.5055,2.3431,2.4127,40300.0],["1999-08-24",2.3895,2.5055,2.3895,2.4591,50300.0],["1999-08-25",2.4591,2.5171,2.4591,2.5171,44000.0],["1999-08-26",2.5519,2.6911,2.4823,2.6447,96800.0],["1999-08-27",2.6447,2.7839,2.6447,2.7839,62300.0],["1999-08-30",2.5983,2.7839,2.5983,2.6911,54500.0],["1999-08-31",2.7607,2.7607,2.5983,2.6911,30400.0],["1999-09-01",2.6447,2.7375,2.5983,2.6215,71400.0],["1999-09-02",2.6447,2.6911,2.5519,2.5983,30000.0],["1999-09-03",2.6447,2.6911,2.5983,2.6911,22600.0],["1999-09-07",2.6679,2.7375,2.5983,2.5983,39200.0],["1999-09-08",2.6447,2.6447,2.5055,2.5983,51500.0],["1999-09-09",2.5519,2.5983,2.4591,2.4591,43500.0],["1999-09-10",2.4127,2.5751,2.4127,2.5055,65600.0],["1999-09-13",2.5055,2.5983,2.5055,2.5519,40600.0],["1999-09-14",2.5055,2.5519,2.4127,2.5287,47500.0],["1999-09-15",2.4127,2.5055,2.4127,2.4591,13000.0],["1999-09-16",2.4591,2.5055,2.4127,2.4127,134900.0],["1999-09-17",2.4127,2.5983,2.4127,2.5519,104000.0],["1999-09-20",2.6447,2.7375,2.5287,2.6447,65800.0],["1999-09-21",2.5519,2.6911,2.5519,2.6447,58300.0],["1999-09-22",2.6447,2.7839,2.6447,2.7375,155100.0],["1999-09-23",2.7143,2.8071,2.6911,2.6911,70600.0],["1999-09-24",2.6447,2.7839,2.6447,2.6447,11000.0],["1999-09-27",2.6911,2.8071,2.6911,2.7375,47500.0],["1999-09-28",2.7375,2.8767,2.7375,2.8767,69000.0],["1999-09-29",2.8071,3.1551,2.8071,3.0159,198900.0],["1999-09-30",3.0623,3.2943,3.0159,3.2479,136300.0],["1999-10-01",3.2479,3.2479,3.0159,3.0623,213400.0],["1999-10-04",3.1087,3.4335,3.1087,3.3407,123900.0],["1999-10-05",3.3407,3.6191,3.3407,3.5263,150800.0],["1999-10-06",3.5031,3.5959,3.4799,3.5031,183200.0],["1999-10-07",3.5379,3.5379,3.4335,3.4799,95600.0],["1999-10-08",3.4799,3.4799,3.1087,3.3407,256500.0],["1999-10-11",3.2943,3.3407,3.0623,3.0623,37500.0],["1999-10-12",3.2015,3.2479,3.1087,3.1551,56000.0],["1999-10-13",3.0623,3.1551,3.0623,3.1319,71900.0],["1999-10-14",3.1319,3.1551,3.0623,3.0623,51800.0],["1999-10-15",3.0159,3.1551,2.9695,3.1087,117500.0],["1999-10-18",3.0739,3.0739,2.9695,2.9695,35100.0],["1999-10-19",3.0623,3.1087,2.9695,2.9695,81100.0],["1999-10-20",2.9695,3.1087,2.9463,3.1087,74400.0],["1999-10-21",3.0623,3.2015,3.0391,3.1551,45600.0],["1999-10-22",3.1551,3.1783,3.1087,3.1319,67100.0],["1999-10-25",3.1319,3.1551,3.0623,3.0855,45900.0],["1999-10-26",3.0855,3.1551,3.0855,3.1203,78000.0],["1999-10-27",3.1783,3.1783,3.1319,3.1783,13700.0],["1999-10-28",3.1783,3.2247,3.1551,3.1783,19600.0],["1999-10-29",3.1783,3.2479,3.1319,3.2131,206400.0],["1999-11-01",3.3291,3.3407,3.2015,3.2015,259900.0],["1999-11-02",3.3407,3.3407,3.1551,3.2479,134200.0],["1999-11-03",3.2479,3.3175,3.1783,3.1783,134300.0],["1999-11-04",3.2711,3.2711,3.0159,3.0855,149300.0],["1999-11-05",3.1551,3.1551,3.0623,3.0623,132100.0],["1999-11-08",3.1319,3.2943,3.0855,3.2247,180100.0],["1999-11-09",3.2015,3.2943,3.1087,3.1783,66200.0],["1999-11-10",3.1551,3.2247,3.0623,3.1319,63900.0],["1999-11-11",3.1551,3.2015,3.1087,3.1551,97600.0],["1999-11-12",3.0623,3.2015,3.0159,3.1551,50400.0],["1999-11-15",3.1087,3.2479,3.0623,3.1551,62500.0],["1999-11-16",3.2247,3.3407,3.1551,3.2943,268300.0],["1999-11-17",3.3407,3.6191,3.2711,3.6191,160900.0],["1999-11-18",3.4799,3.6191,3.4799,3.5263,85100.0],["1999-11-19",3.5147,3.5727,3.4567,3.4799,93400.0],["1999-11-22",3.4799,3.7119,3.4799,3.6191,191000.0],["1999-11-23",3.6191,3.8975,3.5727,3.8511,347600.0],["1999-11-24",3.8279,4.3151,3.8047,4.2223,438100.0],["1999-11-26",4.2107,4.4775,4.1759,4.4079,309200.0],["1999-11-29",4.4543,4.5471,4.3615,4.4775,351200.0],["1999-11-30",4.5935,4.6399,4.0831,4.3383,213100.0],["1999-12-01",4.2687,4.5007,4.0831,4.3151,159400.0],["1999-12-02",4.3151,4.3615,4.0831,4.1295,83000.0],["1999-12-03",4.1295,4.2687,3.6191,4.1295,376300.0],["1999-12-06",4.0367,4.1759,3.9439,4.0367,87400.0],["1999-12-07",4.1063,4.1295,3.7583,3.8511,95100.0],["1999-12-08",3.7583,3.8975,3.7583,3.8975,85100.0],["1999-12-09",3.9207,3.9439,3.8047,3.8047,76900.0],["1999-12-10",3.8511,3.9903,3.7583,3.8511,96900.0],["1999-12-13",3.8511,3.9903,3.8511,3.9903,87900.0],["1999-12-14",3.9903,4.0367,3.8511,3.9671,78600.0],["1999-12-15",3.9207,4.0831,3.9207,4.0831,164400.0],["1999-12-16",3.9903,4.0831,3.9439,3.9439,107100.0],["1999-12-17",4.0831,4.0831,3.7119,3.8047,115200.0],["1999-12-20",3.8975,3.9439,3.7351,3.8975,85400.0],["1999-12-21",3.7583,3.8975,3.7119,3.8975,71200.0],["1999-12-22",3.7119,4.4543,3.7119,4.3615,354700.0],["1999-12-23",4.1759,4.5471,4.1759,4.3847,370700.0],["1999-12-27",4.3847,4.4543,3.9439,4.0831,48100.0],["1999-12-28",4.1295,4.1295,3.8975,4.0831,60600.0],["1999-12-29",4.0367,4.1295,3.9439,4.0367,94100.0],["1999-12-30",3.9439,4.0831,3.8975,4.0599,215700.0],["1999-12-31",4.0599,4.1063,3.8047,3.8975,197200.0],["2000-01-03",3.8975,4.1295,3.8975,4.1295,214200.0],["2000-01-04",3.9903,4.1759,3.8975,4.1295,157700.0],["2000-01-05",3.9903,4.2223,3.9903,4.2223,70800.0],["2000-01-06",4.1063,4.3615,4.1063,4.3151,114200.0],["2000-01-07",4.2687,4.5239,4.2687,4.4079,234900.0],["2000-01-10",4.4079,4.5935,4.3151,4.5007,102100.0],["2000-01-11",4.5471,4.6399,4.5007,4.5703,92900.0],["2000-01-12",4.5471,5.1503,4.5471,5.0343,470500.0],["2000-01-13",5.0459,5.1039,4.7095,4.7559,214700.0],["2000-01-14",4.7559,4.9415,4.7559,4.8719,174800.0],["2000-01-18",4.9647,5.1503,4.9415,5.1039,152800.0],["2000-01-19",5.1735,5.1967,5.0111,5.0111,173100.0],["2000-01-20",5.1039,5.1503,4.9183,5.0575,66700.0],["2000-01-21",5.0575,5.1503,4.9647,5.0807,74500.0],["2000-01-24",4.9879,5.1039,4.9415,5.0111,202900.0],["2000-01-25",4.9647,5.0575,4.9415,5.0575,225900.0],["2000-01-26",5.0343,5.0575,4.9183,4.9183,92300.0],["2000-01-27",4.9415,5.0111,4.7327,4.7327,115700.0],["2000-01-28",4.7791,4.7791,4.3383,4.5935,129200.0],["2000-01-31",4.4311,4.5935,4.4079,4.5471,102700.0],["2000-02-01",4.4775,4.7791,4.4775,4.7095,72100.0],["2000-02-02",4.7095,4.8255,4.6399,4.7559,155600.0],["2000-02-03",4.7559,4.9183,4.7559,4.8255,178300.0],["2000-02-04",4.8719,4.9647,4.8255,4.8951,198800.0],["2000-02-07",4.9647,4.9647,4.6863,4.8487,103600.0],["2000-02-08",4.8951,5.0575,4.1759,5.0111,136800.0],["2000-02-09",5.0227,5.1039,4.7791,4.8719,160700.0],["2000-02-10",4.8487,4.8719,4.6399,4.8255,105800.0],["2000-02-11",4.7559,4.7559,4.5471,4.5703,43300.0],["2000-02-14",4.6167,4.6515,4.5471,4.5703,91100.0],["2000-02-15",4.6051,4.7327,4.5471,4.5935,120100.0],["2000-02-16",4.5935,4.7327,4.5471,4.6399,126200.0],["2000-02-17",4.5935,4.8719,4.5935,4.7327,187900.0],["2000-02-18",4.6515,4.7327,4.5471,4.5935,34500.0],["2000-02-22",4.6399,4.7327,4.4543,4.4543,88700.0],["2000-02-23",4.5007,4.7095,4.4543,4.5935,59300.0],["2000-02-24",4.6631,4.8255,4.6399,4.6863,313800.0],["2000-02-25",4.8255,4.8255,4.6399,4.7791,197600.0],["2000-02-28",4.6399,4.8255,4.5471,4.6863,52500.0],["2000-02-29",4.6399,4.8255,4.6399,4.6399,127800.0],["2000-03-01",4.6399,4.7327,4.5007,4.5471,282500.0],["2000-03-02",4.3615,4.4543,4.1991,4.2687,85300.0],["2000-03-03",4.1759,4.2687,4.0367,4.2687,182600.0],["2000-03-06",3.9903,4.1295,3.9903,4.0367,52200.0],["2000-03-07",4.0599,4.0831,3.8047,4.0831,84200.0],["2000-03-08",4.0367,4.0831,3.8511,3.8975,57800.0],["2000-03-09",3.8511,4.0831,3.7119,4.0367,273000.0],["2000-03-10",4.0831,4.1759,4.0367,4.0831,29900.0],["2000-03-13",4.0831,4.1295,3.9439,4.0831,71800.0],["2000-03-14",4.0831,4.1295,4.0367,4.0367,112700.0],["2000-03-15",4.0599,4.0831,3.9903,3.9903,92900.0],["2000-03-16",4.0367,4.0831,4.0367,4.0367,93500.0],["2000-03-17",4.0367,4.0831,3.9903,4.0367,60100.0],["2000-03-20",3.9903,4.0831,3.9903,4.0715,19500.0],["2000-03-21",4.0367,4.1991,3.9903,4.1295,56000.0],["2000-03-22",4.1295,4.4543,4.1295,4.4311,155800.0],["2000-03-23",4.3615,4.4311,4.2687,4.3615,55300.0],["2000-03-24",4.3615,4.5471,4.2687,4.4543,229800.0],["2000-03-27",4.4543,4.6631,4.4543,4.6167,543700.0],["2000-03-28",4.6515,4.6863,4.6399,4.6631,534800.0],["2000-03-29",4.6167,4.6631,4.5471,4.6399,175500.0],["2000-03-30",4.5935,4.6399,4.2687,4.2687,56400.0],["2000-03-31",4.3151,4.3383,4.1759,4.1759,23400.0],["2000-04-03",3.7119,4.0831,3.7119,3.9439,46900.0],["2000-04-04",3.9439,4.1527,3.9439,4.0367,62800.0],["2000-04-05",3.9903,4.0831,3.8975,4.0831,60500.0],["2000-04-06",4.0831,4.2223,4.0367,4.1295,28400.0],["2000-04-07",4.1759,4.1759,4.0367,4.1759,73800.0],["2000-04-10",4.1991,4.1991,4.0831,4.1295,18900.0],["2000-04-11",4.1295,4.2455,4.0831,4.2223,146800.0],["2000-04-12",4.1527,4.1527,3.9439,4.0367,17000.0],["2000-04-13",4.0135,4.0831,3.8279,4.0367,54100.0],["2000-04-14",3.8279,3.8975,3.5959,3.6655,71900.0],["2000-04-17",3.5495,3.6191,3.2479,3.6191,79000.0],["2000-04-18",3.6191,3.7351,3.3407,3.6655,67200.0],["2000-04-19",3.6771,3.9903,3.5727,3.9207,108800.0],["2000-04-20",3.9903,3.9903,3.7583,3.7583,12700.0],["2000-04-24",3.5959,3.7467,3.5263,3.6423,77700.0],["2000-04-25",3.7119,4.0831,3.7119,3.9439,36100.0],["2000-04-26",3.9903,3.9903,3.8511,3.8743,17900.0],["2000-04-27",3.7351,3.8975,3.7119,3.8511,59000.0],["2000-04-28",3.8975,3.9439,3.7351,3.8743,88900.0],["2000-05-01",3.8743,3.9207,3.7815,3.8047,15800.0],["2000-05-02",3.8627,3.9207,3.8047,3.8511,25400.0],["2000-05-03",3.8047,4.0599,3.7351,4.0367,107200.0],["2000-05-04",3.9903,4.2223,3.8975,3.9903,37300.0],["2000-05-05",4.0947,4.2455,4.0367,4.0599,37700.0],["2000-05-08",4.0367,4.1295,3.9439,4.0831,2000.0],["2000-05-09",4.0135,4.0135,3.7583,3.9207,44900.0],["2000-05-10",3.9671,4.1759,3.9671,4.1759,26500.0],["2000-05-11",4.1875,4.3383,4.1759,4.1991,29000.0],["2000-05-12",4.2223,4.3383,4.1991,4.2223,22900.0],["2000-05-15",4.2455,4.6167,4.2223,4.5239,78500.0],["2000-05-16",4.5007,4.5471,4.2687,4.2919,45000.0],["2000-05-17",4.2919,4.3615,4.1991,4.3615,15100.0],["2000-05-18",4.2571,4.3615,4.2455,4.2687,7600.0],["2000-05-19",4.2687,4.3151,4.2223,4.3035,26600.0],["2000-05-22",4.2803,4.2803,3.9903,4.1759,36000.0],["2000-05-23",4.2223,4.2687,4.0367,4.1295,35800.0],["2000-05-24",4.2223,4.2223,3.8975,3.9207,56900.0],["2000-05-25",3.9439,4.0599,3.9207,3.9207,35200.0],["2000-05-26",3.9091,3.9439,3.8975,3.8975,26100.0],["2000-05-30",3.8975,4.0135,3.8975,3.9439,69100.0],["2000-05-31",3.9439,4.2687,3.9207,4.2687,108300.0],["2000-06-01",4.2687,4.5471,4.1759,4.1991,91400.0],["2000-06-02",4.2687,4.4543,4.2223,4.2919,57600.0],["2000-06-05",4.2919,4.2919,4.0367,4.1759,53600.0],["2000-06-06",4.2687,4.2687,4.0831,4.0831,24800.0],["2000-06-07",4.1179,4.1295,4.0135,4.0135,21700.0],["2000-06-08",4.0715,4.0831,4.0135,4.0135,35900.0],["2000-06-09",4.0483,4.0831,4.0135,4.0135,17300.0],["2000-06-12",4.0135,4.0599,4.0135,4.0135,53800.0],["2000-06-13",4.0251,4.0599,4.0135,4.0599,6800.0],["2000-06-14",4.1063,4.1063,4.0135,4.0367,26900.0],["2000-06-15",4.0367,4.1063,4.0367,4.0831,45000.0],["2000-06-16",4.0831,4.1295,4.0599,4.0599,84500.0],["2000-06-19",4.0599,4.1759,4.0367,4.0831,38000.0],["2000-06-20",4.1759,4.1759,4.0367,4.1527,30100.0],["2000-06-21",4.1411,4.1759,4.0367,4.1295,25600.0],["2000-06-22",4.1295,4.1295,3.9671,4.1063,89200.0],["2000-06-23",4.1179,4.1179,4.0135,4.0367,23100.0],["2000-06-26",4.0599,4.1295,4.0599,4.1295,79000.0],["2000-06-27",4.1759,4.2687,4.0831,4.0831,84200.0],["2000-06-28",4.0831,5.3823,4.0367,4.2687,2071700.0],["2000-06-29",4.2571,4.3615,4.1295,4.3151,298400.0],["2000-06-30",4.3151,4.6863,4.2687,4.4543,267900.0],["2000-07-03",4.4659,4.5007,4.4543,4.4775,125900.0],["2000-07-05",4.4079,4.4311,4.2687,4.3615,100100.0],["2000-07-06",4.3383,4.4543,4.2687,4.2919,42800.0],["2000-07-07",4.3383,4.3615,4.1759,4.2223,87600.0],["2000-07-10",4.2339,4.2687,4.1991,4.2223,90700.0],["2000-07-11",4.1991,4.2687,4.1991,4.1991,78200.0],["2000-07-12",4.1991,4.2455,4.1759,4.2223,87900.0],["2000-07-13",4.2455,4.4311,4.2223,4.2223,199700.0],["2000-07-14",4.2455,4.2687,4.1759,4.1759,43400.0],["2000-07-17",4.1179,4.2455,4.1063,4.1991,57700.0],["2000-07-18",4.1759,4.2107,4.0135,4.0831,157700.0],["2000-07-19",4.0599,4.1991,4.0599,4.1295,55600.0],["2000-07-20",4.1063,4.1759,3.9903,4.0831,136400.0],["2000-07-21",4.0831,4.2687,4.0367,4.1759,273400.0],["2000-07-24",4.1759,4.2687,3.9903,4.0831,53500.0],["2000-07-25",3.9323,4.0831,3.9207,4.0831,239000.0],["2000-07-26",4.0367,4.0831,4.0367,4.0831,48000.0],["2000-07-27",4.0831,4.1759,4.0367,4.0831,45600.0],["2000-07-28",4.1063,4.1295,4.0367,4.0831,24200.0],["2000-07-31",4.0019,4.1759,3.9439,3.9903,17100.0],["2000-08-01",4.0599,4.1295,3.9439,3.9439,34400.0],["2000-08-02",3.9787,4.1295,3.7119,3.8975,362000.0],["2000-08-03",3.8975,4.0135,3.8511,3.9439,60700.0],["2000-08-04",3.9555,4.0599,3.7351,3.9207,127400.0],["2000-08-07",3.9207,3.9903,3.9207,3.9903,82900.0],["2000-08-08",3.9787,4.0831,3.9671,4.0831,26700.0],["2000-08-09",4.0367,4.1759,4.0367,4.0831,58000.0],["2000-08-10",4.0831,4.0831,3.8975,3.8975,88400.0],["2000-08-11",3.8743,3.9671,3.8279,3.9439,169200.0],["2000-08-14",3.9207,3.9903,3.8975,3.9439,71700.0],["2000-08-15",3.9323,3.9903,3.8511,3.8511,93100.0],["2000-08-16",3.8743,3.8743,3.7583,3.8279,47900.0],["2000-08-17",3.7583,3.8511,3.7583,3.8047,16100.0],["2000-08-18",3.8279,3.8511,3.7583,3.7583,48100.0],["2000-08-21",3.7467,3.8511,3.7119,3.8047,209200.0],["2000-08-22",3.7931,3.9207,3.7931,3.8975,114300.0],["2000-08-23",3.8975,3.8975,3.7583,3.7815,94500.0],["2000-08-24",3.8511,3.8511,3.6191,3.7119,40000.0],["2000-08-25",3.8047,3.8511,3.7583,3.7583,28400.0],["2000-08-28",3.8047,3.9439,3.8047,3.8975,33000.0],["2000-08-29",3.9439,3.9903,3.8047,3.8975,57500.0],["2000-08-30",3.9439,3.9439,3.7583,3.7583,21000.0],["2000-08-31",3.7583,3.8511,3.7119,3.7119,60800.0],["2000-09-01",3.7119,3.8047,3.7119,3.8047,24600.0],["2000-09-05",3.8047,3.8511,3.7583,3.8511,24900.0],["2000-09-06",3.7583,3.9207,3.7583,3.8279,100500.0],["2000-09-07",3.8511,3.9439,3.8047,3.9439,129900.0],["2000-09-08",3.9207,4.0831,3.9207,3.9903,62700.0],["2000-09-11",4.1179,4.1759,4.0135,4.0367,38500.0],["2000-09-12",4.0831,4.1295,3.9903,3.9903,44500.0],["2000-09-13",4.0135,4.0831,3.8395,4.0599,48000.0],["2000-09-14",3.9671,4.0135,3.9439,3.9671,27600.0],["2000-09-15",3.9439,4.0599,3.9439,3.9439,10000.0],["2000-09-18",3.9903,4.1295,3.9903,4.1295,52300.0],["2000-09-19",4.1295,4.4543,4.1063,4.4079,425200.0],["2000-09-20",4.4543,4.4543,4.3615,4.4079,88500.0],["2000-09-21",4.4311,4.4311,4.1759,4.3151,53800.0],["2000-09-22",4.2687,4.3615,4.0831,4.2687,52900.0],["2000-09-25",4.3615,4.4775,4.2687,4.4543,147100.0],["2000-09-26",4.4775,4.4775,4.2687,4.2687,67200.0],["2000-09-27",4.2455,4.3847,4.1759,4.1759,12100.0],["2000-09-28",4.1759,4.4775,4.1759,4.4079,87200.0],["2000-09-29",4.4079,4.5007,4.3847,4.4543,589500.0],["2000-10-02",4.4543,4.5007,4.3615,4.4775,479500.0],["2000-10-03",4.4775,4.5007,4.4079,4.4775,72100.0],["2000-10-04",4.4311,4.5007,4.4079,4.4543,167700.0],["2000-10-05",4.4311,4.5007,4.3383,4.3383,63900.0],["2000-10-06",4.4311,4.4775,4.3615,4.4543,77700.0],["2000-10-09",4.4311,4.4311,4.2223,4.3151,50700.0],["2000-10-10",4.3151,4.4543,4.2223,4.2223,55100.0],["2000-10-11",4.2687,4.4311,4.2223,4.2687,54400.0],["2000-10-12",4.4543,4.4543,4.2455,4.2455,48200.0],["2000-10-13",4.2919,4.3499,4.1759,4.1759,46000.0],["2000-10-16",4.1295,4.2687,4.1063,4.1295,41000.0],["2000-10-17",4.1295,4.3151,4.1295,4.2223,101500.0],["2000-10-18",4.1759,4.2687,4.1295,4.1759,79900.0],["2000-10-19",4.2687,4.5007,4.2687,4.4543,539400.0],["2000-10-20",4.4311,4.5007,4.2919,4.4543,80200.0],["2000-10-23",4.4311,4.4775,4.3383,4.4543,40700.0],["2000-10-24",4.4543,4.4775,4.3615,4.4311,60900.0],["2000-10-25",4.4543,4.4775,4.2687,4.4543,137100.0],["2000-10-26",4.4543,4.4775,4.4311,4.4775,113800.0],["2000-10-27",4.4543,4.5007,4.4079,4.5007,41300.0],["2000-10-30",4.4775,4.4775,4.4079,4.4079,165900.0],["2000-10-31",4.4079,4.4543,4.3615,4.4543,58900.0],["2000-11-01",4.4311,4.4543,4.2687,4.3151,54100.0],["2000-11-02",4.3267,4.4311,4.2687,4.4311,38200.0],["2000-11-03",4.4079,4.4311,4.3847,4.4311,44700.0],["2000-11-06",4.4311,4.4775,4.3847,4.3847,72400.0],["2000-11-07",4.4079,4.4079,4.2223,4.3151,75100.0],["2000-11-08",4.2455,4.4311,4.2455,4.4311,18800.0],["2000-11-09",4.3615,4.5007,4.3615,4.4079,77000.0],["2000-11-10",4.4311,4.9183,4.4079,4.6167,727300.0],["2000-11-13",4.5471,4.8487,4.4775,4.8255,481900.0],["2000-11-14",4.8255,5.3359,4.8023,5.3359,1110400.0],["2000-11-15",5.2663,5.5679,5.1967,5.4287,568500.0],["2000-11-16",5.5099,5.5215,5.1271,5.2431,142300.0],["2000-11-17",5.2663,5.3359,5.0343,5.1039,145500.0],["2000-11-20",4.9647,5.1967,4.9183,5.1735,424500.0],["2000-11-21",5.1967,5.7535,5.1735,5.7303,332400.0],["2000-11-22",5.4519,5.6607,5.3823,5.6607,261500.0],["2000-11-24",5.6259,5.8463,5.5679,5.7535,92800.0],["2000-11-27",5.7883,5.8463,5.7071,5.7535,138900.0],["2000-11-28",5.7303,5.7535,5.3359,5.4751,89200.0],["2000-11-29",5.4287,5.4287,5.2431,5.3359,70700.0],["2000-11-30",5.2895,5.4751,5.1039,5.2431,469600.0],["2000-12-01",5.2199,5.2895,5.1039,5.1039,164200.0],["2000-12-04",5.1039,5.2431,5.1039,5.1967,57400.0],["2000-12-05",5.2083,5.5679,5.1967,5.4983,242100.0],["2000-12-06",5.5099,5.5679,5.3359,5.3359,63500.0],["2000-12-07",5.3939,5.4403,5.1271,5.1503,81400.0],["2000-12-08",5.1503,5.2315,5.0111,5.1039,51600.0],["2000-12-11",5.0459,5.3823,5.0343,5.2895,147400.0],["2000-12-12",5.3127,5.3127,5.1039,5.1967,54300.0],["2000-12-13",5.1967,5.1967,5.0111,5.0111,41400.0],["2000-12-14",5.0575,5.0575,4.8023,4.9183,211700.0],["2000-12-15",4.8487,4.9647,4.8255,4.9647,226000.0],["2000-12-18",4.9299,4.9647,4.8719,4.8951,117800.0],["2000-12-19",4.8719,5.1039,4.8719,5.0111,314300.0],["2000-12-20",4.9183,5.2431,4.8719,5.1039,268100.0],["2000-12-21",5.1039,5.2895,5.0111,5.2199,100400.0],["2000-12-22",5.1039,5.6143,5.1039,5.5911,236500.0],["2000-12-26",5.5679,5.6607,5.5679,5.5911,95100.0],["2000-12-27",5.6491,5.7535,5.5679,5.5911,108600.0],["2000-12-28",5.5215,5.7535,5.5215,5.6955,74900.0],["2000-12-29",5.7071,5.7535,5.6607,5.6607,78600.0],["2001-01-02",5.6259,5.7535,5.5679,5.7535,217300.0],["2001-01-03",5.7071,6.0318,5.6607,5.939,310000.0],["2001-01-04",5.9622,5.9622,5.5911,5.6143,112200.0],["2001-01-05",5.6607,5.6607,5.4519,5.6607,97100.0],["2001-01-08",5.4055,5.6607,5.3823,5.6143,43000.0],["2001-01-09",5.5679,5.6607,5.4751,5.5679,26600.0],["2001-01-10",5.4751,5.6375,5.4751,5.4751,12300.0],["2001-01-11",5.5215,6.1246,5.5215,5.8926,263200.0],["2001-01-12",5.9158,5.9274,5.6607,5.6607,56300.0],["2001-01-16",5.5679,5.7999,5.5679,5.7999,30100.0],["2001-01-17",5.7303,6.0318,5.7303,5.9854,211000.0],["2001-01-18",5.9854,6.3102,5.939,6.287,344700.0],["2001-01-19",6.287,6.287,5.8463,5.9622,114000.0],["2001-01-22",5.9391,6.0086,5.7999,5.9622,68900.0],["2001-01-23",5.9506,6.0318,5.8231,5.8926,32200.0],["2001-01-24",5.939,5.939,5.8462,5.8694,17600.0],["2001-01-25",5.8926,5.9854,5.8695,5.8926,31600.0],["2001-01-26",5.8462,5.9854,5.8462,5.9854,83500.0],["2001-01-29",5.9854,6.3102,5.939,6.287,214500.0],["2001-01-30",6.2522,6.403,6.2406,6.403,220900.0],["2001-01-31",6.4262,6.751,6.4262,6.5422,242400.0],["2001-02-01",6.3914,6.7046,6.2174,6.6814,210500.0],["2001-02-02",6.693,7.0526,6.693,6.9134,241700.0],["2001-02-05",6.9134,7.0294,6.867,6.9134,169600.0],["2001-02-06",6.9134,7.0062,6.8206,6.867,231500.0],["2001-02-07",6.7974,6.9134,6.6118,6.6118,190400.0],["2001-02-08",6.635,6.8902,6.635,6.7742,263000.0],["2001-02-09",6.8206,6.8902,6.7394,6.8902,205600.0],["2001-02-12",6.8206,6.9134,6.7974,6.7974,145400.0],["2001-02-13",6.7742,7.0294,6.751,6.9134,160100.0],["2001-02-14",6.9134,7.0294,6.8206,6.983,91300.0],["2001-02-15",6.9598,7.1222,6.9598,7.1222,197300.0],["2001-02-16",7.0526,7.3078,6.9134,7.2382,270600.0],["2001-02-20",7.2846,7.331,7.099,7.1222,187000.0],["2001-02-21",7.099,7.2382,6.8438,6.867,119500.0],["2001-02-22",6.7742,6.9134,6.171,6.7278,240400.0],["2001-02-23",6.5886,6.7278,6.4958,6.6582,89600.0],["2001-02-26",6.7046,6.9598,6.7046,6.9134,99000.0],["2001-02-27",6.867,6.9598,6.7742,6.9134,69100.0],["2001-02-28",6.7742,6.9598,6.751,6.8206,107800.0],["2001-03-01",6.8322,6.983,6.7974,6.925,127900.0],["2001-03-02",6.867,7.215,6.867,7.1222,120900.0],["2001-03-05",7.099,7.3078,7.099,7.099,66600.0],["2001-03-06",7.1454,7.2382,7.0062,7.0062,58100.0],["2001-03-07",7.0526,7.331,7.0062,7.215,86300.0],["2001-03-08",7.2382,7.8878,7.1918,7.795,464200.0],["2001-03-09",7.795,8.5374,7.6558,8.0734,418600.0],["2001-03-12",7.9342,8.027,7.5166,7.6558,670600.0],["2001-03-13",7.6094,8.0734,7.4702,7.9806,308300.0],["2001-03-14",7.8414,8.2126,7.795,8.1662,332800.0],["2001-03-15",8.0734,8.1662,8.027,8.1198,322100.0],["2001-03-16",7.9806,8.1662,7.9806,8.143,392600.0],["2001-03-19",8.0966,8.259,8.027,8.2126,283600.0],["2001-03-20",8.3054,8.3518,8.2126,8.3054,432300.0],["2001-03-21",8.259,8.3982,8.2126,8.3982,235100.0],["2001-03-22",8.433,8.4446,8.259,8.3982,470000.0],["2001-03-23",8.3518,8.6766,8.3518,8.6302,358700.0],["2001-03-26",8.723,9.0014,8.6302,8.723,529500.0],["2001-03-27",8.6302,8.8158,8.3518,8.5838,343800.0],["2001-03-28",8.5838,8.6766,8.3982,8.5722,286700.0],["2001-03-29",8.5142,8.5374,8.3518,8.3518,122100.0],["2001-03-30",8.4446,8.6302,8.3054,8.491,162700.0],["2001-04-02",8.8854,8.9086,8.4446,8.6766,423700.0],["2001-04-03",8.723,8.723,8.3054,8.491,146000.0],["2001-04-04",8.4446,8.5374,7.0526,8.027,296300.0],["2001-04-05",8.027,8.1662,7.795,8.0734,202400.0],["2001-04-06",8.0386,8.0734,7.795,7.9806,129600.0],["2001-04-09",7.9806,8.0623,7.8173,7.9583,87900.0],["2001-04-10",7.9286,8.1513,7.8989,8.092,196600.0],["2001-04-11",8.092,8.2182,7.9064,8.092,104700.0],["2001-04-12",8.1588,8.3815,8.0177,8.3444,190300.0],["2001-04-16",8.3963,8.6265,8.1662,8.3518,246800.0],["2001-04-17",8.3518,8.4557,7.8321,7.9138,333200.0],["2001-04-18",7.8692,8.1959,6.9561,7.0897,396200.0],["2001-04-19",7.1937,7.2753,6.8373,7.0526,786400.0],["2001-04-20",7.0526,7.1046,6.3102,6.6666,418400.0],["2001-04-23",6.6146,6.6517,6.2583,6.5181,636700.0],["2001-04-24",6.6295,6.6443,6.4587,6.5255,369700.0],["2001-04-25",6.4958,6.533,6.3102,6.4587,322800.0],["2001-04-26",6.4513,6.7037,6.4513,6.5849,218000.0],["2001-04-27",6.6814,6.726,6.5701,6.5701,161100.0],["2001-04-30",6.4067,6.867,6.3919,6.8225,352800.0],["2001-05-01",6.6295,7.602,6.6295,7.498,536200.0],["2001-05-02",7.55,7.743,7.1046,7.2011,237200.0],["2001-05-03",7.2902,7.3793,7.1937,7.3273,107800.0],["2001-05-04",7.2085,7.2753,7.0526,7.2308,78100.0],["2001-05-07",6.971,7.357,6.971,7.3496,142600.0],["2001-05-08",7.3793,7.3793,7.1788,7.3273,113600.0],["2001-05-09",7.2902,7.357,7.2753,7.2976,38600.0],["2001-05-10",7.4238,7.4238,7.3273,7.4015,68600.0],["2001-05-11",7.3644,7.409,7.1343,7.1714,59700.0],["2001-05-14",7.1491,7.2456,7.1491,7.1714,77700.0],["2001-05-15",7.2308,7.2456,6.8373,6.971,336400.0],["2001-05-16",7.0155,7.0303,6.8151,6.8596,274100.0],["2001-05-17",6.9264,7.0526,6.4958,6.6295,251000.0],["2001-05-18",6.6592,6.7928,6.4958,6.7854,433700.0],["2001-05-21",6.7185,6.867,6.6443,6.7111,89800.0],["2001-05-22",6.7557,6.7557,6.4216,6.5849,307000.0],["2001-05-23",6.5404,6.7408,6.5404,6.6072,571700.0],["2001-05-24",6.6814,6.7705,6.6146,6.7185,138200.0],["2001-05-25",6.7482,6.8893,6.726,6.8744,73300.0],["2001-05-29",6.8819,7.2234,6.8819,7.1046,88600.0],["2001-05-30",7.1788,7.1788,6.9413,7.0526,91400.0],["2001-05-31",6.9858,7.2308,6.9858,7.1194,52600.0],["2001-06-01",7.164,7.2382,7.0155,7.0155,183900.0],["2001-06-04",7.0526,7.3867,6.9561,7.0897,129500.0],["2001-06-05",7.0823,7.4238,7.0378,7.2308,91300.0],["2001-06-06",7.2234,7.5723,7.2011,7.4238,117200.0],["2001-06-07",7.4758,7.5426,7.4312,7.4906,211800.0],["2001-06-08",7.5203,7.5352,7.4535,7.4758,99500.0],["2001-06-11",7.4758,7.5203,7.4684,7.4906,33600.0],["2001-06-12",7.4758,7.4832,7.3941,7.4684,55500.0],["2001-06-13",7.4684,8.3889,7.4684,8.3518,354600.0],["2001-06-14",8.3963,8.7155,8.3889,8.5225,762700.0],["2001-06-15",8.4854,8.6636,8.4334,8.6339,107600.0],["2001-06-18",8.5003,8.5077,7.9806,8.0994,105700.0],["2001-06-19",8.1513,8.1662,7.9286,8.0994,35200.0],["2001-06-20",8.0103,8.2701,7.9509,8.2404,152400.0],["2001-06-21",8.1885,8.2924,8.1513,8.2404,91300.0],["2001-06-22",8.2404,8.2776,8.1736,8.2107,56900.0],["2001-06-25",8.1662,8.3072,8.1662,8.2404,37900.0],["2001-06-26",8.2033,8.3221,8.1662,8.2182,234800.0],["2001-06-27",8.1365,8.2998,8.0771,8.181,165700.0],["2001-06-28",8.2256,8.2775,8.1662,8.2404,94700.0],["2001-06-29",8.2627,8.2775,8.1588,8.1959,134400.0],["2001-07-02",8.1588,8.2256,8.1291,8.1513,109600.0],["2001-07-03",8.1439,8.2404,8.1439,8.233,44800.0],["2001-07-05",8.2033,8.4557,8.1736,8.4186,97500.0],["2001-07-06",8.4409,8.4409,8.2924,8.3369,108900.0],["2001-07-09",8.3889,8.426,8.2775,8.3592,122500.0],["2001-07-10",8.2924,8.5003,8.285,8.4706,69100.0],["2001-07-11",8.4631,8.5003,8.3518,8.4112,44300.0],["2001-07-12",8.4112,8.4557,8.3444,8.3889,19400.0],["2001-07-13",8.3518,8.4112,8.2627,8.3592,43500.0],["2001-07-16",8.3221,8.3518,8.2775,8.3444,38900.0],["2001-07-17",8.3147,8.3444,8.2553,8.2924,32100.0],["2001-07-18",8.2627,9.2723,8.2627,9.161,758700.0],["2001-07-19",9.354,9.7994,9.3169,9.6584,1228200.0],["2001-07-20",9.6584,9.9182,9.6064,9.8069,353100.0],["2001-07-23",9.7994,9.8069,9.5767,9.599,135300.0],["2001-07-24",9.5693,9.8737,9.5619,9.8662,350100.0],["2001-07-25",9.9925,10.0815,9.8737,9.9405,283600.0],["2001-07-26",9.985,9.9924,9.9182,9.9702,161800.0],["2001-07-27",9.9776,10.0221,9.8291,9.8811,529300.0],["2001-07-30",9.9553,9.9999,9.7846,9.8365,119400.0],["2001-07-31",9.8737,9.9479,9.7475,9.7623,427200.0],["2001-08-01",9.7475,9.8217,9.6361,9.7994,120900.0],["2001-08-02",9.6584,9.7994,9.6138,9.651,48400.0],["2001-08-03",9.5693,9.7846,9.4505,9.74,63800.0],["2001-08-06",9.599,9.7475,9.4654,9.6732,38400.0],["2001-08-07",9.651,9.985,9.651,9.6881,94300.0],["2001-08-08",9.6955,9.8365,9.5396,9.7623,197600.0],["2001-08-09",9.6732,9.985,9.6361,9.6806,142300.0],["2001-08-10",9.7029,10.3636,9.6509,10.2523,380200.0],["2001-08-13",10.23,10.8536,10.1706,10.3562,1166700.0],["2001-08-14",10.3636,10.5344,10.1706,10.3488,322200.0],["2001-08-15",10.3636,10.4973,10.282,10.4676,138700.0],["2001-08-16",10.4008,10.7126,10.3933,10.6012,238600.0],["2001-08-17",10.6309,11.0838,10.4676,10.9279,98300.0],["2001-08-20",10.9724,11.3807,10.8388,11.1506,222000.0],["2001-08-21",11.351,11.403,11.1134,11.2322,223400.0],["2001-08-22",11.2025,11.4995,11.1357,11.3584,357800.0],["2001-08-23",11.351,11.3807,11.1357,11.158,154900.0],["2001-08-24",11.1431,11.1506,10.7719,10.913,110600.0],["2001-08-27",10.9724,10.9798,10.7274,10.7868,99300.0],["2001-08-28",10.8016,10.8759,9.9479,10.2449,188200.0],["2001-08-29",10.2152,10.3933,10.0221,10.3933,103500.0],["2001-08-30",10.2449,10.3859,9.9702,10.2523,123500.0],["2001-08-31",10.3117,10.3339,9.7994,9.9702,218500.0],["2001-09-04",10.0964,10.0964,9.651,9.8885,191600.0],["2001-09-05",9.74,10.3859,9.7326,10.2894,289900.0],["2001-09-06",10.2077,10.3414,9.985,10.0741,232500.0],["2001-09-07",10.0296,10.4453,9.9628,10.282,200900.0],["2001-09-10",10.2523,10.3265,9.8811,10.2374,110000.0],["2001-09-17",10.089,10.2374,9.6732,10.0815,182500.0],["2001-09-18",10.0518,10.9204,9.9479,10.8388,330700.0],["2001-09-19",10.8833,10.913,10.5344,10.8982,684600.0],["2001-09-20",10.965,10.965,10.4379,10.5418,737300.0],["2001-09-21",10.0741,10.527,9.302,10.2449,499500.0],["2001-09-24",9.7994,10.423,9.7994,10.2968,429400.0],["2001-09-25",10.3933,10.4676,10.1409,10.4676,170200.0],["2001-09-26",10.2894,11.1209,10.2894,11.0838,256100.0],["2001-09-27",11.0837,11.1728,11.0318,11.1283,181800.0],["2001-09-28",11.158,11.3287,10.9724,11.1654,296500.0],["2001-10-01",11.3213,11.5069,11.2174,11.3881,528000.0],["2001-10-02",11.4698,11.6183,11.1728,11.3584,499900.0],["2001-10-03",11.3881,11.4698,11.0466,11.2471,389000.0],["2001-10-04",11.3139,11.3807,10.9501,10.9501,178500.0],["2001-10-05",10.9056,11.0466,10.4453,10.7051,121500.0],["2001-10-08",10.668,11.0763,10.6161,11.0392,81000.0],["2001-10-09",10.8759,11.0095,10.7571,10.9575,94500.0],["2001-10-10",10.913,11.1357,10.5641,10.861,266400.0],["2001-10-11",10.861,10.8907,10.5715,10.6161,159800.0],["2001-10-12",10.6532,10.6606,10.3859,10.527,118100.0],["2001-10-15",10.527,10.5344,9.8365,10.2523,202000.0],["2001-10-16",10.0296,10.2894,10.0221,10.2449,265000.0],["2001-10-17",10.4527,10.4676,9.5396,9.8959,272900.0],["2001-10-18",9.8959,10.0593,9.8069,9.985,652900.0],["2001-10-19",9.9776,10.1632,9.9776,10.0296,325800.0],["2001-10-22",10.0518,10.2226,9.985,10.1929,205400.0],["2001-10-23",10.23,10.2374,10.0964,10.1929,292500.0],["2001-10-24",10.1929,10.2077,9.7252,9.8514,156300.0],["2001-10-25",9.8217,10.1484,9.8069,10.1335,98300.0],["2001-10-26",10.0815,10.2968,10.037,10.23,227900.0],["2001-10-29",9.9405,10.3562,9.8588,10.2226,194800.0],["2001-10-30",10.0296,10.4527,10.0221,10.3339,129100.0],["2001-10-31",10.3636,10.4527,10.2894,10.423,141200.0],["2001-11-01",10.5789,10.8016,10.5789,10.72,335600.0],["2001-11-02",10.6309,11.3362,10.616,11.3213,546700.0],["2001-11-05",11.2693,11.6925,11.2619,11.6628,467700.0],["2001-11-06",11.6554,11.6554,11.4698,11.6554,360500.0],["2001-11-07",11.6331,11.6331,10.913,11.3584,195700.0],["2001-11-08",11.3065,11.7296,11.2248,11.6925,262400.0],["2001-11-09",11.5811,11.6925,11.3956,11.596,216700.0],["2001-11-12",11.6331,11.6925,11.4327,11.6183,371400.0],["2001-11-13",11.8484,12.3235,11.7816,12.1602,677700.0],["2001-11-14",12.2864,12.4349,12.2493,12.3606,402500.0],["2001-11-15",12.3978,12.4349,12.1008,12.1305,138600.0],["2001-11-16",12.2864,12.2938,12.1008,12.2344,115500.0],["2001-11-19",12.2344,12.2938,11.7593,12.0117,224400.0],["2001-11-20",11.9152,11.9523,11.596,11.8558,239400.0],["2001-11-21",11.9152,11.9449,11.7296,11.8039,217500.0],["2001-11-23",11.7964,11.8113,11.6999,11.6999,58200.0],["2001-11-26",11.6925,11.8187,11.6925,11.7667,198500.0],["2001-11-27",11.841,11.8558,11.6925,11.8558,184300.0],["2001-11-28",11.8558,12.1008,11.7667,12.034,246000.0],["2001-11-29",12.0266,12.9397,12.0266,12.5388,417500.0],["2001-11-30",12.5834,12.7096,12.4497,12.6428,252000.0],["2001-12-03",12.5388,12.6873,12.3606,12.4275,290900.0],["2001-12-04",12.3978,12.7986,12.3978,12.5091,303900.0],["2001-12-05",12.8061,12.8803,12.5462,12.6502,1243100.0],["2001-12-06",12.6724,12.7615,12.3384,12.4794,233900.0],["2001-12-07",12.3458,12.5462,11.982,12.0637,687000.0],["2001-12-10",12.0488,12.0637,11.0541,11.1357,685500.0],["2001-12-11",11.1357,11.3213,11.0244,11.2916,553100.0],["2001-12-12",11.2916,11.6702,11.2471,11.4549,303800.0],["2001-12-13",11.4327,11.9301,11.351,11.8855,79000.0],["2001-12-14",11.9523,11.9523,11.596,11.6777,120700.0],["2001-12-17",11.7148,11.8336,11.5886,11.7742,142200.0],["2001-12-18",11.8039,12.2864,11.7074,12.0117,272800.0],["2001-12-19",12.1008,12.1082,11.6999,11.8187,91800.0],["2001-12-20",11.789,11.8707,11.4178,11.7073,116700.0],["2001-12-21",11.737,11.9152,11.5069,11.8781,165300.0],["2001-12-24",11.7296,11.7445,11.5811,11.6628,46900.0],["2001-12-26",11.6183,11.7593,11.5143,11.6331,114500.0],["2001-12-27",11.5143,11.841,11.5143,11.7964,138000.0],["2001-12-28",11.7964,11.8781,11.6331,11.7816,121100.0],["2001-12-31",11.6999,11.8707,11.6183,11.8039,118000.0],["2002-01-02",11.6554,11.9523,11.6554,11.789,284000.0],["2002-01-03",11.8039,11.8113,11.5069,11.6554,201700.0],["2002-01-04",11.6628,11.6702,11.4475,11.4772,140000.0],["2002-01-07",11.4698,11.4698,10.8016,10.8462,449300.0],["2002-01-08",10.9353,10.9427,9.9182,10.7942,1633900.0],["2002-01-09",10.8759,11.1357,10.8165,10.9575,907100.0],["2002-01-10",10.9724,11.2842,10.965,11.2471,844600.0],["2002-01-11",11.2842,11.4995,11.0986,11.1654,368500.0],["2002-01-14",11.158,11.1654,11.0021,11.0466,198500.0],["2002-01-15",11.0392,11.0615,10.8462,10.9575,556500.0],["2002-01-16",10.9279,10.9872,10.7051,10.9353,128100.0],["2002-01-17",10.9501,11.0095,10.861,10.8907,99300.0],["2002-01-18",10.7942,11.1951,10.7794,11.1357,172600.0],["2002-01-22",11.1506,11.544,11.1506,11.3584,294300.0],["2002-01-23",11.3956,11.4624,11.3065,11.3881,287800.0],["2002-01-24",11.3881,11.5737,11.3139,11.3659,79600.0],["2002-01-25",11.3584,11.544,11.2471,11.5366,105400.0],["2002-01-28",11.5366,11.8336,11.3584,11.8039,160500.0],["2002-01-29",11.8039,12.0043,11.6999,11.9598,200700.0],["2002-01-30",12.0191,12.2122,11.8336,12.175,149800.0],["2002-01-31",12.227,12.7541,12.0785,12.6428,946500.0],["2002-02-01",12.6279,13.4148,12.5759,13.3035,978500.0],["2002-02-04",13.2515,13.2515,12.8952,13.0436,394400.0],["2002-02-05",12.91,12.9917,12.8209,12.9917,495600.0],["2002-02-06",12.9917,13.0808,12.8877,12.9694,190000.0],["2002-02-07",12.9471,13.0214,12.7318,12.7467,135100.0],["2002-02-08",12.717,12.8729,12.7021,12.7096,100700.0],["2002-02-11",12.7021,13.0214,12.4868,12.9323,192000.0],["2002-02-12",12.9174,13.1921,12.8432,13.103,81500.0],["2002-02-13",13.0956,13.2144,12.8877,13.207,136700.0],["2002-02-14",13.1624,13.3554,13.0362,13.2663,211100.0],["2002-02-15",13.2738,13.4816,13.1253,13.2441,157700.0],["2002-02-19",13.9568,14.2389,13.7341,14.0236,866300.0],["2002-02-20",14.0236,14.2908,13.8603,13.9345,492900.0],["2002-02-21",13.8009,14.031,13.734,13.838,428800.0],["2002-02-22",13.838,13.8454,13.5262,13.6301,412700.0],["2002-02-25",13.5633,13.6524,12.7764,12.9397,585500.0],["2002-02-26",12.9174,13.0659,12.7838,12.9842,359900.0],["2002-02-27",12.9842,13.1698,12.9694,13.1104,315000.0],["2002-02-28",13.0808,13.3629,13.0733,13.348,247900.0],["2002-03-01",13.4297,13.4742,13.2589,13.4594,385000.0],["2002-03-04",13.4816,13.6375,13.3629,13.3629,105500.0],["2002-03-05",13.348,13.4594,13.1773,13.3109,162800.0],["2002-03-06",13.2515,13.348,13.1624,13.3406,667500.0],["2002-03-07",13.3109,13.4371,13.1624,13.2367,75400.0],["2002-03-08",13.2515,13.2886,13.0882,13.2589,64500.0],["2002-03-11",13.2367,13.2515,12.9694,13.1698,159200.0],["2002-03-12",12.9768,13.348,12.9694,13.3406,105700.0],["2002-03-13",13.3406,13.3629,13.103,13.1327,57800.0],["2002-03-14",13.1179,13.1995,13.0659,13.0808,62400.0],["2002-03-15",13.0659,13.2515,13.0659,13.2292,87100.0],["2002-03-18",13.1476,13.5113,13.1401,13.4594,137700.0],["2002-03-19",13.3629,14.0904,13.3629,13.9419,187500.0],["2002-03-20",13.8974,13.9493,13.6969,13.9345,215300.0],["2002-03-21",13.8603,13.8825,13.4371,13.6672,1126500.0],["2002-03-22",13.6301,13.8009,13.5188,13.5856,156800.0],["2002-03-25",13.5707,13.7192,13.5113,13.6895,305100.0],["2002-03-26",13.541,13.6301,13.4074,13.4371,106100.0],["2002-03-27",13.4371,13.9568,13.4074,13.9568,202300.0],["2002-03-28",13.8825,14.1424,13.8454,14.0236,122900.0],["2002-04-01",13.9939,14.1052,13.4742,13.9642,172600.0],["2002-04-02",13.8751,13.8751,13.6895,13.7489,135000.0],["2002-04-03",14.1349,14.7288,14.1052,14.1869,1446400.0],["2002-04-04",14.2314,14.2908,13.9345,14.1869,902500.0],["2002-04-05",14.2017,14.5135,14.1424,14.3725,356100.0],["2002-04-08",14.4022,14.5136,14.2389,14.3205,142200.0],["2002-04-09",14.2463,14.6249,14.2463,14.5358,382800.0],["2002-04-10",14.6249,15.4415,14.4764,15.3896,325800.0],["2002-04-11",15.3896,15.7236,15.1446,15.6271,404200.0],["2002-04-12",15.7236,15.8053,15.5529,15.6865,322900.0],["2002-04-15",15.7311,15.7533,14.9738,15.0926,233900.0],["2002-04-16",14.9738,15.3673,14.9738,15.2559,197700.0],["2002-04-17",15.2559,15.3821,15.0555,15.2114,138200.0],["2002-04-18",15.1149,15.2262,14.9812,15.1223,332600.0],["2002-04-19",15.0109,15.6494,15.0109,15.6494,108600.0],["2002-04-22",15.5677,15.642,15.3302,15.345,163000.0],["2002-04-23",15.3673,15.4193,14.7363,15.2634,352500.0],["2002-04-24",15.2188,15.2559,15.0778,15.2411,163500.0],["2002-04-25",15.2188,15.3302,15.1,15.1446,141700.0],["2002-04-26",15.1297,15.59,15.1,15.59,267600.0],["2002-04-29",15.4415,15.6642,15.0852,15.1446,328400.0],["2002-04-30",15.2634,15.2634,14.9887,15.0109,162600.0],["2002-05-01",15.0629,15.1223,14.8179,14.9293,139900.0],["2002-05-02",14.8996,15.0852,14.8105,14.8922,200400.0],["2002-05-03",14.8253,14.9367,14.6472,14.8253,261000.0],["2002-05-06",14.907,15.1372,14.8179,15.0406,109000.0],["2002-05-07",15.0258,15.1594,14.6769,14.7734,139600.0],["2002-05-08",14.7734,14.8847,14.6546,14.8253,98700.0],["2002-05-09",14.8179,15.0703,14.8031,15.0555,156600.0],["2002-05-10",15.0703,15.0703,14.8922,14.907,142000.0],["2002-05-13",15.0109,15.0703,14.7734,14.8105,91500.0],["2002-05-14",14.8253,14.8625,14.2686,14.4764,438100.0],["2002-05-15",14.4913,14.5432,14.2908,14.3576,146300.0],["2002-05-16",14.3354,14.4913,14.3205,14.3428,128300.0],["2002-05-17",14.417,14.4764,14.328,14.4245,44000.0],["2002-05-20",14.4467,14.4764,14.2537,14.2537,86400.0],["2002-05-21",14.2983,14.4022,14.2834,14.3651,100700.0],["2002-05-22",14.2463,14.4616,13.9939,14.2389,88800.0],["2002-05-23",14.1869,14.2537,14.031,14.2166,247600.0],["2002-05-24",14.2166,14.2908,14.1424,14.2092,155200.0],["2002-05-28",14.2092,14.4096,14.2017,14.2908,115100.0],["2002-05-29",14.3057,14.3428,14.1052,14.1424,132400.0],["2002-05-30",14.1127,14.1869,13.9716,14.0978,85500.0],["2002-05-31",14.0978,14.1721,13.9716,14.031,97300.0],["2002-06-03",13.979,14.2463,13.4965,13.6672,143800.0],["2002-06-04",13.4816,13.7266,13.2292,13.3629,281900.0],["2002-06-05",13.3183,13.6301,13.3183,13.4742,205900.0],["2002-06-06",13.4371,13.5485,13.3554,13.4519,49900.0],["2002-06-07",13.3629,13.734,13.3629,13.734,182200.0],["2002-06-10",13.5188,14.1943,13.5113,14.0384,131400.0],["2002-06-11",13.9939,14.1721,13.6969,13.7118,106200.0],["2002-06-12",13.7489,13.7489,13.2292,13.3406,71300.0],["2002-06-13",13.2144,13.7118,12.4572,13.6672,855500.0],["2002-06-14",13.4,14.0458,13.4,13.9122,248300.0],["2002-06-17",14.0533,14.0978,13.8528,13.979,43900.0],["2002-06-18",13.8454,15.1965,13.4445,13.593,87800.0],["2002-06-19",13.4074,13.6895,13.4074,13.5039,63600.0],["2002-06-20",13.4891,13.7192,13.4891,13.5559,51800.0],["2002-06-21",13.7266,13.7266,13.4,13.4668,53600.0],["2002-06-24",13.4,13.4742,13.0956,13.1624,234100.0],["2002-06-25",13.2292,13.2441,12.8432,12.858,237300.0],["2002-06-26",12.8209,13.0659,12.6724,13.0139,162100.0],["2002-06-27",13.0882,13.8751,12.769,13.838,224200.0],["2002-06-28",13.734,14.2908,13.734,14.0978,211400.0],["2002-07-01",14.1646,14.2834,13.5113,13.5262,200500.0],["2002-07-02",13.5039,13.5039,12.9917,13.3109,249300.0],["2002-07-03",13.1179,13.6227,13.1179,13.3629,284300.0],["2002-07-05",13.4074,13.8528,13.3629,13.5633,79200.0],["2002-07-08",13.3257,13.5113,13.2886,13.3035,121500.0],["2002-07-09",13.2738,13.3183,12.5982,12.9471,273300.0],["2002-07-10",12.9471,13.2663,12.769,12.8432,106900.0],["2002-07-11",12.8432,12.8506,12.1751,12.2344,265300.0],["2002-07-12",12.3458,12.42,11.4846,11.4921,286200.0],["2002-07-15",11.596,11.6925,10.4082,10.8759,545300.0],["2002-07-16",10.7645,11.8484,10.6903,11.4921,285700.0],["2002-07-17",11.5811,11.7964,11.2768,11.3733,116400.0],["2002-07-18",11.4178,12.0192,11.3733,11.9301,351700.0],["2002-07-19",11.8632,12.1305,11.648,11.8707,430000.0],["2002-07-22",11.6554,11.9078,11.5811,11.6851,309000.0],["2002-07-23",11.6183,11.7073,11.4327,11.4549,180000.0],["2002-07-24",11.4327,12.0785,11.2842,12.0192,142800.0],["2002-07-25",12.0934,12.1899,11.6628,12.0043,101200.0],["2002-07-26",11.8261,12.175,11.8261,12.1602,57200.0],["2002-07-29",12.2122,12.4497,12.1231,12.3161,156900.0],["2002-07-30",12.5834,12.5834,12.1157,12.1528,232500.0],["2002-07-31",12.175,12.3606,12.1379,12.3606,145100.0],["2002-08-01",12.3384,12.3384,12.0637,12.0711,78500.0],["2002-08-02",12.0637,12.1379,12.0414,12.0637,53900.0],["2002-08-05",12.1008,12.1008,11.8707,11.8707,22500.0],["2002-08-06",11.8707,12.2196,11.7296,12.0711,94800.0],["2002-08-07",12.0266,12.2419,12.0266,12.2122,73100.0],["2002-08-08",12.175,12.2864,12.0414,12.1082,74400.0],["2002-08-09",12.1379,12.5685,12.1379,12.4868,81600.0],["2002-08-12",12.5091,12.5091,12.1676,12.1676,25600.0],["2002-08-13",12.1528,12.3606,12.1528,12.3087,23500.0],["2002-08-14",12.3161,12.3606,12.2196,12.2567,36800.0],["2002-08-15",12.2567,12.2716,12.1676,12.1825,126600.0],["2002-08-16",12.1899,12.2864,12.1082,12.2344,68300.0],["2002-08-19",12.2122,12.2493,12.1676,12.1676,42000.0],["2002-08-20",12.1751,12.2493,12.1379,12.2344,47500.0],["2002-08-21",12.2419,12.4646,12.2419,12.3978,35100.0],["2002-08-22",12.3235,12.3978,12.3235,12.3532,23300.0],["2002-08-23",12.3235,12.3384,12.0488,12.2493,43900.0],["2002-08-26",12.2122,12.2493,12.0637,12.2419,22300.0],["2002-08-27",12.2196,12.3235,12.1454,12.1899,93100.0],["2002-08-28",12.1379,12.2864,12.086,12.2864,29900.0],["2002-08-29",12.2493,12.9546,12.1528,12.9546,97500.0],["2002-08-30",12.8283,12.8283,12.1973,12.2493,185600.0],["2002-09-03",12.1379,12.3235,12.0563,12.175,156300.0],["2002-09-04",12.1379,12.2641,12.0414,12.1231,90000.0],["2002-09-05",11.8039,11.9598,11.6777,11.6925,118100.0],["2002-09-06",11.6554,11.6554,11.403,11.6554,105100.0],["2002-09-09",11.3955,11.5366,11.3733,11.4252,51600.0],["2002-09-10",11.3955,11.4401,10.9872,11.3213,85100.0],["2002-09-11",11.3436,11.3436,11.2619,11.2768,29300.0],["2002-09-12",11.2768,11.2768,10.9501,11.0244,85600.0],["2002-09-13",10.9872,11.3955,10.9575,11.3362,96500.0],["2002-09-16",11.1506,11.3584,11.0986,11.3584,55300.0],["2002-09-17",11.2248,11.2545,11.1357,11.1357,32500.0],["2002-09-18",11.21,11.2322,11.106,11.1877,34400.0],["2002-09-19",11.1728,11.3807,11.1357,11.1357,47100.0],["2002-09-20",11.0615,11.0615,10.7645,10.7645,71300.0],["2002-09-23",10.8388,10.8388,10.3933,10.4379,131200.0],["2002-09-24",10.2449,10.5789,10.2449,10.5715,94400.0],["2002-09-25",10.5418,11.0541,10.5418,11.0466,67100.0],["2002-09-26",11.0244,11.0615,10.9501,11.0541,108500.0],["2002-09-27",11.0986,11.3139,10.9872,11.1357,78400.0],["2002-09-30",11.0615,11.2916,11.0615,11.2471,162200.0],["2002-10-01",11.2693,11.4624,11.2619,11.4624,103000.0],["2002-10-02",11.2842,11.4549,11.2842,11.4252,115900.0],["2002-10-03",11.3584,11.4624,11.2842,11.403,83800.0],["2002-10-04",11.21,11.4624,11.21,11.3436,109100.0],["2002-10-07",11.2842,11.7445,11.2842,11.5811,123700.0],["2002-10-08",11.5811,11.7964,11.5069,11.7296,100300.0],["2002-10-09",11.7296,11.7296,11.3213,11.4698,161600.0],["2002-10-10",11.4846,11.5811,11.3584,11.4698,121300.0],["2002-10-11",11.4475,11.8039,11.4475,11.7222,129300.0],["2002-10-14",11.6925,11.7667,11.5069,11.544,30200.0],["2002-10-15",11.5069,12.3235,11.5069,12.3235,123100.0],["2002-10-16",12.3235,13.0659,12.2122,12.9917,195300.0],["2002-10-17",13.2515,13.5707,13.2367,13.3109,170000.0],["2002-10-18",13.3183,13.6598,13.2664,13.5633,95500.0],["2002-10-21",13.5485,13.7044,13.4965,13.5856,28900.0],["2002-10-22",13.5485,13.6375,13.4222,13.4371,53300.0],["2002-10-23",13.4965,13.6969,13.4965,13.5485,113000.0],["2002-10-24",13.6598,13.9568,13.5336,13.541,61100.0],["2002-10-25",13.6301,13.6301,13.4,13.6153,65400.0],["2002-10-28",13.7266,13.9196,13.5559,13.7118,83100.0],["2002-10-29",13.6598,13.7563,13.593,13.6747,46600.0],["2002-10-30",13.6598,13.8157,13.6004,13.6079,44300.0],["2002-10-31",13.5856,13.9196,13.5262,13.734,177200.0],["2002-11-01",13.734,13.734,13.4742,13.5336,128000.0],["2002-11-04",13.5856,13.9568,13.5856,13.7415,75700.0],["2002-11-05",13.8083,13.8454,13.6969,13.8454,136600.0],["2002-11-06",14.031,14.0607,13.7934,14.031,234700.0],["2002-11-07",14.1052,14.2908,14.1052,14.2166,110700.0],["2002-11-08",14.3354,14.3354,14.0236,14.0978,71100.0],["2002-11-11",14.0681,14.1943,13.9419,14.0681,25500.0],["2002-11-12",14.2537,14.2537,13.9419,13.9716,49100.0],["2002-11-13",13.9716,14.2166,13.9716,14.1052,119600.0],["2002-11-14",14.1052,14.1052,13.979,14.0978,45400.0],["2002-11-15",13.9568,14.1052,13.9493,14.031,77800.0],["2002-11-18",13.9939,14.031,13.9196,13.9939,30500.0],["2002-11-19",13.9196,13.9568,13.3629,13.4742,132500.0],["2002-11-20",13.3629,13.4742,13.2144,13.3629,90400.0],["2002-11-21",13.3629,13.4,12.9174,12.9174,270500.0],["2002-11-22",12.8061,12.858,12.1305,12.8283,279000.0],["2002-11-25",12.9545,13.1401,12.8803,12.9991,75900.0],["2002-11-26",12.8803,13.103,12.8803,13.0659,108300.0],["2002-11-27",13.103,13.4,13.103,13.2515,52800.0],["2002-11-29",13.2886,13.3035,13.1327,13.1327,51800.0],["2002-12-02",12.962,13.3554,12.962,13.2515,148700.0],["2002-12-03",13.2589,13.3109,13.1104,13.2589,38100.0],["2002-12-04",13.3257,13.3257,13.0659,13.0659,76900.0],["2002-12-05",13.1401,13.1773,12.8209,13.1773,27700.0],["2002-12-06",13.103,13.1698,12.9917,13.1401,229500.0],["2002-12-09",13.0659,13.2886,13.0659,13.2886,135400.0],["2002-12-10",13.2144,13.6598,13.2144,13.645,132000.0],["2002-12-11",13.734,13.734,13.5856,13.593,40400.0],["2002-12-12",13.5113,13.8825,12.9174,12.9249,224500.0],["2002-12-13",12.8803,13.103,12.4868,12.5314,362700.0],["2002-12-16",12.4572,12.5611,12.1602,12.3235,325100.0],["2002-12-17",12.3978,12.4572,12.2196,12.3013,81200.0],["2002-12-18",12.1157,12.3532,12.1082,12.3384,54900.0],["2002-12-19",12.3235,12.4646,12.2864,12.2864,119700.0],["2002-12-20",12.3235,12.6576,12.2864,12.5462,82700.0],["2002-12-23",12.4349,12.9694,12.4349,12.962,222600.0],["2002-12-24",12.9174,13.2144,12.9174,13.1253,101300.0],["2002-12-26",13.0659,13.3109,13.0659,13.1401,43200.0],["2002-12-27",13.0288,13.1104,13.0214,13.0808,68500.0],["2002-12-30",12.9546,13.0436,12.8432,13.0436,80200.0],["2002-12-31",12.9917,13.3777,12.9917,13.2292,136000.0],["2003-01-02",12.6056,13.5856,12.6056,13.5707,208600.0],["2003-01-03",13.5707,13.7266,13.4371,13.5856,85700.0],["2003-01-06",13.5113,13.593,13.2812,13.4371,149300.0],["2003-01-07",13.4,13.7192,13.3777,13.6004,70800.0],["2003-01-08",13.5856,13.8677,13.5856,13.6301,167700.0],["2003-01-09",13.6375,13.9568,13.6375,13.8899,51200.0],["2003-01-10",13.8751,14.0904,13.8306,14.0904,55300.0],["2003-01-13",14.031,14.224,13.9642,14.1795,64500.0],["2003-01-14",14.2166,14.2166,14.0013,14.1349,66400.0],["2003-01-15",14.1795,14.1795,14.0013,14.0013,35600.0],["2003-01-16",14.0236,14.1201,14.0087,14.1052,32600.0],["2003-01-17",14.031,14.1424,13.9493,13.9493,113100.0],["2003-01-21",13.8974,13.8974,13.1995,13.4371,167500.0],["2003-01-22",13.3777,13.5707,13.3777,13.5633,146200.0],["2003-01-23",13.6375,13.8677,13.6153,13.8231,146300.0],["2003-01-24",13.8157,13.8602,13.7118,13.7415,93400.0],["2003-01-27",13.5856,13.5856,13.0139,13.2589,88100.0],["2003-01-28",12.9917,13.593,12.9917,13.541,81100.0],["2003-01-29",13.5113,13.9048,13.2886,13.6672,85400.0],["2003-01-30",13.6747,13.9939,13.1179,13.1179,122100.0],["2003-01-31",12.9545,13.3109,12.9545,13.0288,88900.0],["2003-02-03",13.1773,13.1773,12.6205,12.7021,265500.0],["2003-02-04",12.7021,12.8803,12.4275,12.7838,250000.0],["2003-02-05",12.8432,12.8432,12.6576,12.6724,129100.0],["2003-02-06",12.6873,12.769,12.6502,12.7615,119900.0],["2003-02-07",12.6724,12.7021,12.6205,12.6502,50300.0],["2003-02-10",12.5908,12.8209,12.5908,12.7318,73100.0],["2003-02-11",12.6947,12.8432,12.6205,12.6279,114400.0],["2003-02-12",12.6576,12.7467,12.6576,12.7096,84000.0],["2003-02-13",12.7096,12.7912,12.7096,12.769,95100.0],["2003-02-14",12.6947,12.8358,12.6799,12.6873,130300.0],["2003-02-18",12.6799,12.9397,12.6799,12.9174,78900.0],["2003-02-19",12.858,13.0362,12.8432,13.0065,58600.0],["2003-02-20",12.9545,13.103,12.9174,12.9842,34800.0],["2003-02-21",12.9917,12.9917,12.8506,12.858,22900.0],["2003-02-24",12.9174,12.9174,12.4126,12.5908,102300.0],["2003-02-25",12.5388,12.5462,12.3606,12.5314,42800.0],["2003-02-26",12.4349,12.5462,12.3978,12.4794,36300.0],["2003-02-27",12.5462,12.5462,12.4349,12.4646,52100.0],["2003-02-28",12.4275,12.8432,12.4275,12.5834,93900.0],["2003-03-03",12.5834,12.5908,12.3235,12.3235,55500.0],["2003-03-04",12.2493,12.2493,12.0043,12.0414,321600.0],["2003-03-05",12.0414,12.1008,11.2916,11.5292,266100.0],["2003-03-06",11.4921,11.9375,11.4772,11.8781,352700.0],["2003-03-07",11.8781,11.9523,11.8336,11.8781,110500.0],["2003-03-10",11.8039,11.9004,11.6405,11.7222,134700.0],["2003-03-11",11.6554,12.1454,11.6108,12.1454,111200.0],["2003-03-12",12.1379,12.3829,12.0637,12.3755,261100.0],["2003-03-13",12.4349,13.4742,12.4349,13.4742,493300.0],["2003-03-14",13.3629,13.3703,12.8655,12.9174,150600.0],["2003-03-17",12.8803,13.3629,12.8803,13.3257,108300.0],["2003-03-18",13.4,13.4148,13.1921,13.3257,70600.0],["2003-03-19",13.3257,13.3257,13.0362,13.3257,102300.0],["2003-03-20",13.2886,13.4371,12.9249,13.0659,149000.0],["2003-03-21",13.1773,13.3257,12.8061,13.3257,183400.0],["2003-03-24",13.3257,13.6895,12.9917,12.9917,104100.0],["2003-03-25",13.0659,13.348,12.9991,13.2589,176700.0],["2003-03-26",13.3332,13.4742,13.296,13.3629,130600.0],["2003-03-27",13.3703,13.4,13.155,13.1995,145300.0],["2003-03-28",13.2515,13.2515,13.0511,13.1327,34600.0],["2003-03-31",13.1327,13.1327,12.9545,13.0288,74200.0],["2003-04-01",13.3257,13.3257,12.7912,12.8432,97800.0],["2003-04-02",13.0733,13.0733,12.7318,12.769,117700.0],["2003-04-03",12.8432,12.8432,12.3087,12.4052,363000.0],["2003-04-04",12.472,12.472,12.2716,12.3978,240800.0],["2003-04-07",12.4052,12.5834,12.2344,12.3903,162200.0],["2003-04-08",12.4349,12.6502,12.4126,12.6056,117100.0],["2003-04-09",12.6205,12.6205,12.3606,12.4126,150300.0],["2003-04-10",12.42,12.4943,12.3013,12.331,61600.0],["2003-04-11",12.0637,12.2567,11.9078,12.1231,172700.0],["2003-04-14",12.175,12.3235,12.1602,12.2493,129500.0],["2003-04-15",12.2641,12.3087,12.1825,12.1973,82500.0],["2003-04-16",12.6799,13.5485,12.524,13.541,1092300.0],["2003-04-17",13.541,13.8825,13.541,13.734,488500.0],["2003-04-21",13.734,13.8751,13.6598,13.8677,109400.0],["2003-04-22",13.8677,13.9568,13.734,13.8157,60400.0],["2003-04-23",13.8157,13.8157,13.4742,13.5559,86500.0],["2003-04-24",13.5188,13.5188,13.3703,13.4816,106000.0],["2003-04-25",13.4594,13.4965,13.2515,13.3257,43800.0],["2003-04-28",13.2144,13.6375,13.2144,13.6227,91200.0],["2003-04-29",13.6227,13.7415,13.6153,13.734,182700.0],["2003-04-30",13.8231,13.8231,13.3629,13.6227,326000.0],["2003-05-01",13.5856,13.8603,13.5856,13.8231,952600.0],["2003-05-02",13.7341,14.0533,13.7341,14.0236,171300.0],["2003-05-05",13.9939,14.1646,13.9939,14.1052,138900.0],["2003-05-06",14.0013,14.5135,14.0013,14.328,156200.0],["2003-05-07",14.3651,14.7214,14.2834,14.6694,231600.0],["2003-05-08",14.6249,14.7882,14.4764,14.7214,203300.0],["2003-05-09",14.7288,14.9367,14.7288,14.8625,154300.0],["2003-05-12",14.8625,15.0332,14.7734,14.9293,121900.0],["2003-05-13",14.7734,15.0109,14.7734,14.8996,119300.0],["2003-05-14",14.8996,15.0926,14.8847,14.9219,283100.0],["2003-05-15",14.9961,15.0184,14.8402,14.8476,82000.0],["2003-05-16",14.8031,15.0258,14.7957,14.7957,81100.0],["2003-05-19",14.7363,14.7437,14.6843,14.6843,55900.0],["2003-05-20",14.6101,14.855,14.4839,14.7511,448400.0],["2003-05-21",14.7585,14.855,14.6843,14.8105,100100.0],["2003-05-22",14.7363,14.959,14.7363,14.8476,209300.0],["2003-05-23",14.8476,14.9219,14.6249,14.6694,67300.0],["2003-05-27",14.6249,14.9887,14.6249,14.9887,211900.0],["2003-05-28",15.0332,15.1446,14.8179,15.1149,329300.0],["2003-05-29",15.1149,15.5306,15.1149,15.5306,170900.0],["2003-05-30",15.5158,15.9983,15.2188,15.9686,170100.0],["2003-06-02",15.9686,16.1394,15.8127,15.976,232600.0],["2003-06-03",15.9463,16.2285,15.9092,15.9612,183200.0],["2003-06-04",15.59,15.9909,15.4786,15.5529,348900.0],["2003-06-05",15.59,15.59,15.1297,15.2559,439000.0],["2003-06-06",15.4415,15.4415,14.9961,15.1075,229000.0],["2003-06-09",15.1223,15.1297,14.8847,14.9219,121700.0],["2003-06-10",14.8699,15.0035,14.8699,14.9367,191400.0],["2003-06-11",14.907,15.5603,14.907,15.5083,260800.0],["2003-06-12",15.5158,15.9612,15.5158,15.887,193500.0],["2003-06-13",15.8127,16.0132,15.7756,15.9389,122100.0],["2003-06-16",15.9612,16.1245,15.8795,15.9241,148400.0],["2003-06-17",15.9463,15.9909,15.7385,15.783,134200.0],["2003-06-18",15.783,15.7904,15.6494,15.7756,86100.0],["2003-06-19",15.7756,15.7756,15.59,15.6271,84300.0],["2003-06-20",15.6271,15.6271,15.4935,15.5677,86900.0],["2003-06-23",15.5158,15.5603,15.1891,15.2114,95100.0],["2003-06-24",15.1817,15.3005,15.1149,15.1446,75500.0],["2003-06-25",15.152,15.1817,14.8402,14.9961,236800.0],["2003-06-26",15.0703,15.3673,14.9219,15.3524,159800.0],["2003-06-27",15.3302,15.397,15.2411,15.2782,46700.0],["2003-06-30",15.2559,15.3673,15.1149,15.3599,55400.0],["2003-07-01",15.3302,15.4786,15.1446,15.397,74500.0],["2003-07-02",15.3302,15.3524,15.0035,15.1446,189000.0],["2003-07-03",15.152,15.1743,14.9961,15.152,106300.0],["2003-07-07",15.1371,15.1965,14.9516,14.9516,88500.0],["2003-07-08",14.9516,14.9516,14.6769,14.7957,183800.0],["2003-07-09",15.0926,15.887,15.0852,15.3821,387200.0],["2003-07-10",15.3524,15.4861,15.2411,15.4861,260400.0],["2003-07-11",15.4786,17.0896,15.4638,16.6887,439600.0],["2003-07-14",17.0822,17.1787,16.3324,16.4066,413700.0],["2003-07-15",16.4437,16.4512,15.8721,15.9983,118600.0],["2003-07-16",16.1839,16.1839,15.835,16.0429,116600.0],["2003-07-17",16.3324,16.4734,15.7756,15.887,306200.0],["2003-07-18",15.59,16.5922,15.59,16.5774,282800.0],["2003-07-21",16.5625,16.7407,16.4363,16.7036,136800.0],["2003-07-22",16.6665,16.9486,16.5996,16.9337,126700.0],["2003-07-23",16.8521,17.1119,16.8521,16.956,151500.0],["2003-07-24",16.9263,17.2158,16.5031,16.5254,65600.0],["2003-07-25",16.7036,16.8224,16.4066,16.7927,81000.0],["2003-07-28",16.7927,17.0673,16.7927,17.0673,45100.0],["2003-07-29",17.0154,17.1564,16.7407,16.8149,89600.0],["2003-07-30",16.8446,16.9411,16.4809,16.6665,100100.0],["2003-07-31",16.7036,16.8892,16.5922,16.8743,90600.0],["2003-08-01",16.8149,17.0228,16.6219,16.6442,55000.0],["2003-08-04",16.6442,16.8001,16.4734,16.6739,31300.0],["2003-08-05",16.6293,16.6293,16.0948,16.4734,85900.0],["2003-08-06",16.466,16.6145,16.2284,16.5996,42500.0],["2003-08-07",16.6516,16.6665,16.3621,16.5551,72700.0],["2003-08-08",16.518,16.7555,16.4809,16.7555,101100.0],["2003-08-11",16.852,17.0005,16.8224,16.9708,74200.0],["2003-08-12",17.008,17.5499,16.9634,17.4385,299900.0],["2003-08-13",17.5202,17.6984,16.6739,17.0451,82600.0],["2003-08-14",17.0451,17.3494,17.0005,17.2678,36200.0],["2003-08-15",17.2232,17.3717,17.2158,17.3717,5700.0],["2003-08-18",17.3346,17.3717,17.2158,17.3494,27700.0],["2003-08-19",17.2678,17.2678,17.097,17.2455,159400.0],["2003-08-20",17.1564,17.4311,17.0376,17.2678,83700.0],["2003-08-21",17.2752,17.4385,17.2158,17.4237,108700.0],["2003-08-22",17.4385,17.4385,17.2084,17.2678,79500.0],["2003-08-25",17.3717,17.5425,17.149,17.3272,57600.0],["2003-08-26",17.3717,17.3717,17.0896,17.1935,40500.0],["2003-08-27",17.0748,17.3717,16.9857,17.201,135100.0],["2003-08-28",17.201,17.2752,17.1638,17.2604,53700.0],["2003-08-29",17.2232,17.3123,17.201,17.2529,21000.0],["2003-09-02",17.2307,17.2826,17.097,17.2158,85000.0],["2003-09-03",17.1861,17.2381,17.0748,17.1787,53300.0],["2003-09-04",17.149,17.3272,17.149,17.201,32300.0],["2003-09-05",17.2604,17.342,17.1564,17.1935,22100.0],["2003-09-08",17.149,17.2975,17.0154,17.0896,39000.0],["2003-09-09",17.1713,17.3866,17.1416,17.3569,80100.0],["2003-09-10",17.2455,17.5573,17.2455,17.4163,68100.0],["2003-09-11",17.3569,17.3643,17.2084,17.3197,33800.0],["2003-09-12",17.3569,17.3569,17.1935,17.1935,23500.0],["2003-09-15",17.2975,17.2975,17.0673,17.1564,14900.0],["2003-09-16",17.201,17.201,17.0005,17.0451,20800.0],["2003-09-17",16.9337,17.097,16.9337,17.0005,39700.0],["2003-09-18",16.9708,17.1119,16.6665,17.097,103300.0],["2003-09-19",17.1861,17.5053,17.0228,17.0599,191300.0],["2003-09-22",16.9411,17.2826,16.9411,17.097,74700.0],["2003-09-23",17.0005,17.2901,16.904,17.2826,144700.0],["2003-09-24",17.2604,17.4311,17.2232,17.3791,85900.0],["2003-09-25",17.3123,17.78,17.2975,17.5276,151900.0],["2003-09-26",17.4682,17.4682,17.2678,17.3123,42700.0],["2003-09-29",17.2604,17.4831,17.2232,17.4831,33500.0],["2003-09-30",17.5573,17.7281,17.3198,17.3791,93500.0],["2003-10-01",17.4088,17.6984,17.4088,17.6167,45900.0],["2003-10-02",17.6316,17.8543,17.6316,17.8097,35400.0],["2003-10-03",18.2477,18.708,17.9211,17.9433,266800.0],["2003-10-06",17.8914,17.9062,17.7355,17.8172,97700.0],["2003-10-07",17.832,18.3442,17.832,18.2403,172200.0],["2003-10-08",18.2626,18.3517,18.1883,18.1883,31400.0],["2003-10-09",18.2997,18.5447,18.2997,18.463,94200.0],["2003-10-10",18.6709,18.6709,18.2329,18.2774,82900.0],["2003-10-13",18.3368,18.6635,18.3368,18.6041,45600.0],["2003-10-14",18.5001,18.6709,18.4185,18.5669,115200.0],["2003-10-15",18.708,18.9307,18.6115,18.9233,124200.0],["2003-10-16",19.4133,19.5989,19.094,19.5543,729000.0],["2003-10-17",19.339,19.6731,18.5224,19.6731,730800.0],["2003-10-20",19.5989,19.6286,19.3242,19.339,128300.0],["2003-10-21",19.3539,19.4281,19.1015,19.1906,224000.0],["2003-10-22",19.1906,19.3539,18.5595,19.2722,710600.0],["2003-10-23",19.2722,19.2722,19.0792,19.1015,60000.0],["2003-10-24",18.9975,19.0495,18.8565,19.0272,214000.0],["2003-10-27",19.7102,19.9329,19.2871,19.3019,633800.0],["2003-10-28",19.4133,19.5246,19.2574,19.5172,293200.0],["2003-10-29",19.339,19.3836,19.2128,19.2425,169400.0],["2003-10-30",19.2871,19.4652,19.1237,19.2425,188600.0],["2003-10-31",19.2277,19.4058,19.0792,19.339,73200.0],["2003-11-03",19.2499,19.5246,19.198,19.2351,126800.0],["2003-11-04",19.2648,19.4207,19.2574,19.3465,46200.0],["2003-11-05",19.2796,19.3984,19.0495,19.2277,138800.0],["2003-11-06",19.1237,19.2722,19.1015,19.2722,51400.0],["2003-11-07",19.4281,19.4727,19.339,19.4578,84500.0],["2003-11-10",19.5246,19.5246,19.3464,19.5023,109100.0],["2003-11-11",19.4652,19.5617,19.4207,19.5617,100300.0],["2003-11-12",19.7028,19.8216,19.6657,19.7845,114000.0],["2003-11-13",19.7473,20.1482,19.7473,20.0963,179000.0],["2003-11-14",20.0963,20.4229,20.0888,20.4155,168300.0],["2003-11-17",20.3412,20.4452,19.8587,19.8958,201000.0],["2003-11-18",19.9923,19.9923,19.3539,19.4058,163000.0],["2003-11-19",19.5617,19.5617,19.1089,19.4058,121600.0],["2003-11-20",19.3613,19.6508,19.2796,19.5246,87000.0],["2003-11-21",19.3761,19.4727,18.8194,19.1163,157400.0],["2003-11-24",19.1905,19.2202,18.9678,19.0718,122700.0],["2003-11-25",19.1163,19.3761,19.0866,19.3761,130600.0],["2003-11-26",19.3761,19.4875,19.3019,19.339,141100.0],["2003-11-28",19.3613,19.4058,19.3242,19.3242,25900.0],["2003-12-01",19.0792,19.4949,19.0198,19.1312,126100.0],["2003-12-02",18.8194,18.8194,18.656,18.7006,764100.0],["2003-12-03",18.6709,19.0866,18.6486,18.9678,623000.0],["2003-12-04",19.0421,19.0718,18.6857,18.8565,121300.0],["2003-12-05",18.8416,19.005,18.7822,18.7822,63400.0],["2003-12-08",18.8194,18.8713,18.76,18.8491,151300.0],["2003-12-09",18.8936,19.005,18.8491,18.9678,210300.0],["2003-12-10",18.8936,19.0866,18.8713,19.0866,161900.0],["2003-12-11",19.005,19.0198,18.8862,18.9381,81700.0],["2003-12-12",18.8936,19.1534,18.8936,19.1386,131300.0],["2003-12-15",19.5246,19.7473,19.3761,19.5617,315500.0],["2003-12-16",19.5617,19.636,19.4355,19.6137,186400.0],["2003-12-17",19.4801,19.777,19.4207,19.7696,160700.0],["2003-12-18",19.7696,19.9923,19.7102,19.9923,176200.0],["2003-12-19",20.0294,20.3709,20.0294,20.2447,352700.0],["2003-12-22",20.3041,20.4526,20.1185,20.2002,270700.0],["2003-12-23",20.2522,20.3412,20.2002,20.2744,228100.0],["2003-12-24",20.2967,20.4155,20.2225,20.3338,104200.0],["2003-12-26",20.3784,20.3932,20.1556,20.1631,5700.0],["2003-12-29",20.2818,20.512,20.267,20.3338,53500.0],["2003-12-30",20.4897,20.6159,20.3709,20.6159,102100.0],["2003-12-31",20.6382,20.8089,20.6159,20.7941,126700.0],["2004-01-02",20.8609,21.1282,20.8164,21.0242,151200.0],["2004-01-05",21.1579,21.2915,20.9723,21.2692,403300.0],["2004-01-06",21.1876,21.3806,21.0168,21.0688,162500.0],["2004-01-07",21.143,21.1727,20.7124,20.8089,87200.0],["2004-01-08",20.8758,20.8758,20.5417,20.5862,83300.0],["2004-01-09",20.6382,20.757,20.4823,20.6159,112800.0],["2004-01-12",20.6011,20.8758,20.512,20.8758,84800.0],["2004-01-13",21.0614,21.195,20.9129,21.195,138100.0],["2004-01-14",21.0836,21.2915,21.0391,21.195,101700.0],["2004-01-15",21.2024,21.5587,21.143,21.2618,215100.0],["2004-01-16",21.4919,21.6181,20.95,20.9871,159800.0],["2004-01-20",21.0242,21.2915,20.9723,21.2544,58900.0],["2004-01-21",21.1727,21.2321,21.0465,21.2321,110100.0],["2004-01-22",21.2321,21.5439,21.195,21.4622,130600.0],["2004-01-23",21.4177,21.6107,21.0094,21.143,53100.0],["2004-01-26",21.1356,21.3212,21.1059,21.2024,51400.0],["2004-01-27",21.2395,21.3509,21.1579,21.2172,56100.0],["2004-01-28",21.0465,21.1579,20.705,20.705,97800.0],["2004-01-29",20.898,20.9351,20.512,20.512,73000.0],["2004-01-30",20.4674,20.8089,20.3041,20.7347,189300.0],["2004-02-02",20.898,20.898,20.653,20.7792,179900.0],["2004-02-03",20.7792,20.7867,20.6308,20.7347,68100.0],["2004-02-04",20.7718,20.7792,20.5343,20.6382,201000.0],["2004-02-05",20.6382,20.6605,20.3041,20.3561,205900.0],["2004-02-06",20.4155,20.512,20.3709,20.4526,161900.0],["2004-02-09",20.4452,20.4452,20.1631,20.319,207600.0],["2004-02-10",20.3264,20.5046,20.2818,20.3932,124100.0],["2004-02-11",20.3041,20.9203,20.2744,20.8609,393500.0],["2004-02-12",20.8609,21.091,20.7124,20.8461,142600.0],["2004-02-13",20.9723,21.1207,20.8906,21.091,76600.0],["2004-02-17",21.1207,21.4548,20.8832,21.4474,113300.0],["2004-02-18",21.3435,21.6627,21.2469,21.2766,74500.0],["2004-02-19",21.2395,21.3063,21.143,21.2098,31600.0],["2004-02-20",21.2098,21.2098,20.7495,21.1059,51900.0],["2004-02-23",21.0985,21.2395,21.0317,21.1653,62700.0],["2004-02-24",21.1207,21.4845,21.1207,21.4697,90700.0],["2004-02-25",21.3954,22.0339,21.3509,21.8631,153900.0],["2004-02-26",21.8483,22.123,21.7815,21.8557,65400.0],["2004-02-27",21.9151,22.0413,21.7815,21.9077,83800.0],["2004-03-01",21.9596,21.9819,21.7443,21.8186,172300.0],["2004-03-02",21.7518,21.9893,21.6033,21.6553,127200.0],["2004-03-03",21.4919,21.8112,21.3435,21.6404,154500.0],["2004-03-04",21.826,22.1304,21.7443,21.9299,356300.0],["2004-03-05",21.9745,22.5535,21.9596,22.4941,193000.0],["2004-03-08",22.5016,22.5684,22.3531,22.5313,81300.0],["2004-03-09",22.4199,22.4422,22.2863,22.3605,90800.0],["2004-03-10",22.3605,22.561,22.2046,22.509,91700.0],["2004-03-11",22.2714,22.4199,22.1304,22.316,138800.0],["2004-03-12",22.2417,22.3011,21.9002,22.0487,47100.0],["2004-03-15",22.0858,22.1601,21.2989,21.5662,105300.0],["2004-03-16",21.6404,21.8705,21.5662,21.6627,68100.0],["2004-03-17",21.7518,21.7666,21.0391,21.3435,188900.0],["2004-03-18",21.3806,21.7963,21.3509,21.6478,140300.0],["2004-03-19",21.7146,22.019,21.4919,21.581,191900.0],["2004-03-22",21.4548,21.4919,20.9352,20.9648,65200.0],["2004-03-23",20.9648,20.9648,20.7124,20.898,112500.0],["2004-03-24",20.7867,21.0242,20.6976,21.0168,69900.0],["2004-03-25",21.0094,21.4177,20.9871,21.3286,146000.0],["2004-03-26",21.4771,21.5587,21.336,21.3806,84900.0],["2004-03-29",21.3806,21.6775,21.3806,21.5662,118300.0],["2004-03-30",21.5662,21.8186,21.5662,21.8186,32100.0],["2004-03-31",21.8037,21.8186,21.4919,21.8186,62700.0],["2004-04-01",21.8037,22.2046,21.8037,22.0339,40900.0],["2004-04-02",22.0636,22.1526,21.9225,22.1378,65100.0],["2004-04-05",22.123,22.212,21.9596,22.1526,163600.0],["2004-04-06",22.1526,22.4273,22.1452,22.4273,78300.0],["2004-04-07",22.5758,22.5758,22.3754,22.5758,55600.0],["2004-04-08",22.6946,22.7688,22.3828,22.457,100900.0],["2004-04-12",22.5313,22.5684,22.3085,22.3828,85000.0],["2004-04-13",22.3828,22.4125,21.9002,21.9002,73300.0],["2004-04-14",21.826,21.826,21.3435,21.4622,76800.0],["2004-04-15",21.4919,21.826,21.4845,21.826,101100.0],["2004-04-16",21.9374,21.9448,21.6627,21.826,145300.0],["2004-04-19",21.8186,22.0487,21.6775,22.0116,79600.0],["2004-04-20",21.9596,22.6872,21.9596,22.5684,256100.0],["2004-04-21",22.754,24.016,22.754,23.333,250100.0],["2004-04-22",23.3405,23.3405,22.1675,22.1898,221600.0],["2004-04-23",22.3085,22.9396,22.3085,22.7094,124600.0],["2004-04-26",22.6055,22.7391,22.4051,22.5313,91600.0],["2004-04-27",22.6797,22.7837,22.5238,22.5758,85900.0],["2004-04-28",22.4199,22.4199,22.123,22.1972,115200.0],["2004-04-29",22.3011,22.4199,22.1823,22.4125,101200.0],["2004-04-30",22.4125,22.7317,22.1972,22.5387,313200.0],["2004-05-03",22.5684,23.6077,22.5684,23.2736,537700.0],["2004-05-04",23.3256,23.437,23.2588,23.3256,429300.0],["2004-05-05",23.385,24.2907,23.1994,24.2833,412400.0],["2004-05-06",24.1274,24.2016,23.5261,23.8453,255000.0],["2004-05-07",23.682,23.682,23.2365,23.2736,106900.0],["2004-05-10",22.9025,23.1994,22.5684,22.6129,111100.0],["2004-05-11",22.7169,23.0658,22.6426,22.999,89100.0],["2004-05-12",22.8653,23.1623,22.8282,23.1474,92500.0],["2004-05-13",23.0732,23.8304,23.0732,23.5929,237600.0],["2004-05-14",23.6671,23.7191,22.9247,23.0435,182300.0],["2004-05-17",22.8579,23.0658,22.7317,22.7317,208300.0],["2004-05-18",22.9544,23.2217,22.8059,23.0435,117100.0],["2004-05-19",23.0435,24.209,23.0435,23.5854,254900.0],["2004-05-20",23.437,23.437,21.6775,22.4496,2527800.0],["2004-05-21",22.3234,22.7911,22.3234,22.5684,747600.0],["2004-05-24",22.5461,22.9396,22.4941,22.7243,409000.0],["2004-05-25",22.6426,22.895,22.6426,22.8876,409500.0],["2004-05-26",22.8282,23.0064,22.5313,22.6872,325400.0],["2004-05-27",22.754,23.1623,22.7243,23.1549,541100.0],["2004-05-28",23.1623,23.6671,23.0509,23.578,932500.0],["2004-06-01",23.4221,23.6077,23.4221,23.5335,330300.0],["2004-06-02",23.5409,23.5855,23.4592,23.5335,261300.0],["2004-06-03",23.5261,24.0754,23.5261,23.8527,754000.0],["2004-06-04",23.8972,24.0754,23.8378,23.9418,361600.0],["2004-06-07",24.1274,24.5134,24.1125,24.4837,334600.0],["2004-06-08",24.4243,24.6619,24.3946,24.5134,304500.0],["2004-06-09",24.5877,24.6248,24.313,24.3575,223600.0],["2004-06-10",24.3575,24.3872,23.9938,24.0383,246800.0],["2004-06-14",24.1571,24.2313,24.0531,24.1645,258600.0],["2004-06-15",24.1422,24.5357,24.1274,24.5283,219900.0],["2004-06-16",24.6174,24.6545,24.0903,24.12,293600.0],["2004-06-17",24.12,24.6471,24.12,24.6471,216400.0],["2004-06-18",24.6248,24.7139,24.4689,24.5357,114900.0],["2004-06-21",24.5877,24.996,24.5877,24.699,275500.0],["2004-06-22",24.8475,24.8475,24.5728,24.7658,248400.0],["2004-06-23",24.3278,24.6471,23.8082,24.5951,2175600.0],["2004-06-24",24.6025,24.647,24.3352,24.3501,393700.0],["2004-06-25",24.3872,24.3872,24.1645,24.2684,451200.0],["2004-06-28",24.2684,24.2759,23.9047,23.9715,657700.0],["2004-06-29",24.0531,24.261,23.9789,24.0383,238800.0],["2004-06-30",24.1125,24.2462,23.9789,24.0531,286700.0],["2004-07-01",23.6448,23.8676,23.5409,23.7265,311000.0],["2004-07-02",23.9047,24.4615,23.9047,24.2313,346800.0],["2004-07-06",24.2759,24.4911,24.2016,24.2387,238100.0],["2004-07-07",24.2462,24.3649,23.9047,23.9047,214300.0],["2004-07-08",23.8676,23.9641,23.7339,23.875,345800.0],["2004-07-09",23.9789,24.4318,23.9418,24.3501,228900.0],["2004-07-12",24.4615,24.4912,24.2239,24.4169,203300.0],["2004-07-13",24.4392,24.454,24.2387,24.4021,177100.0],["2004-07-14",24.2759,24.3872,24.0235,24.0903,244000.0],["2004-07-15",24.1274,24.2387,23.771,23.9195,201200.0],["2004-07-16",23.9789,24.0828,23.8304,23.9566,154900.0],["2004-07-19",23.9047,24.313,23.8898,24.2239,347500.0],["2004-07-20",24.2239,24.2833,24.0086,24.0383,113800.0],["2004-07-21",24.1125,24.1571,23.5335,23.5929,164700.0],["2004-07-22",23.5335,23.6968,21.3954,22.7465,1293000.0],["2004-07-23",22.7169,23.0658,22.3679,22.5758,364300.0],["2004-07-26",22.5016,22.5981,21.9077,21.9671,393400.0],["2004-07-27",21.9002,22.1304,21.8111,21.8334,221000.0],["2004-07-28",21.7889,22.0858,21.7666,21.9374,614900.0],["2004-07-29",21.8928,22.0784,20.898,20.898,1213700.0],["2004-07-30",20.9203,21.1207,20.5046,20.7718,781900.0],["2004-08-02",20.7347,20.898,20.5714,20.8535,498100.0],["2004-08-03",20.898,21.2098,20.8238,21.1504,453000.0],["2004-08-04",20.9351,21.0836,20.8535,20.9871,374500.0],["2004-08-05",20.95,21.0094,20.5417,20.6382,304700.0],["2004-08-06",20.4526,20.46,19.6731,19.8364,933000.0],["2004-08-09",19.8216,20.4229,19.8141,20.319,385300.0],["2004-08-10",20.3784,21.0391,20.3635,21.002,450400.0],["2004-08-11",20.8164,21.4771,20.7421,21.4028,460800.0],["2004-08-12",21.4325,21.4919,20.9797,20.9797,196800.0],["2004-08-13",20.9871,21.3435,20.95,21.247,329300.0],["2004-08-16",21.2469,21.5216,21.0465,21.5068,218700.0],["2004-08-17",21.4177,21.5142,21.195,21.2024,323900.0],["2004-08-18",21.1207,21.3286,21.1207,21.195,266700.0],["2004-08-19",21.0317,21.4177,20.8386,21.2915,139000.0],["2004-08-20",21.2321,21.4845,21.1579,21.4845,126800.0],["2004-08-23",21.3806,21.388,20.8535,20.8906,275500.0],["2004-08-24",20.898,20.9871,19.8216,19.9404,1202800.0],["2004-08-25",20.4155,20.4229,18.5595,20.1408,1347700.0],["2004-08-26",20.215,20.3041,19.9775,20.0888,132100.0],["2004-08-27",19.97,20.3709,19.97,20.3115,165000.0],["2004-08-30",20.267,20.3041,19.881,19.9107,448100.0],["2004-08-31",19.8216,20.1779,19.5914,20.126,179200.0],["2004-09-01",20.1185,20.5417,20.1185,20.5194,168200.0],["2004-09-02",20.5862,20.6679,20.3412,20.4674,264100.0],["2004-09-03",20.4526,20.5194,20.2522,20.4526,328200.0],["2004-09-07",20.6011,20.6011,20.3784,20.4674,287500.0],["2004-09-08",20.2819,20.2893,19.094,19.1163,575200.0],["2004-09-09",19.1534,20.2819,18.4333,20.1853,1193500.0],["2004-09-10",20.2373,20.4378,20.1185,20.3487,430200.0],["2004-09-13",20.2299,20.8757,20.0443,20.7941,487600.0],["2004-09-14",20.7867,20.8461,20.3784,20.8461,304300.0],["2004-09-15",20.4897,20.7124,20.4229,20.6976,956500.0],["2004-09-16",20.6233,20.7421,20.5268,20.6827,283600.0],["2004-09-17",20.6976,20.7124,20.512,20.6902,227000.0],["2004-09-20",20.6233,20.7867,20.5565,20.7792,427800.0],["2004-09-21",20.7495,20.8535,20.7199,20.7867,453500.0],["2004-09-22",20.6753,20.9649,20.6531,20.6679,378700.0],["2004-09-23",20.5491,20.7793,20.5268,20.6679,329100.0],["2004-09-24",20.6679,21.1207,20.564,21.0614,747700.0],["2004-09-27",21.0688,21.1579,20.8535,20.9203,455400.0],["2004-09-28",20.9203,21.1207,20.8609,21.0168,587000.0],["2004-09-29",21.0168,21.2692,20.9648,21.247,189300.0],["2004-09-30",21.2024,21.5068,21.2024,21.4103,203300.0],["2004-10-01",21.4177,21.5439,21.336,21.4251,307800.0],["2004-10-04",21.2766,21.5587,21.1801,21.529,185300.0],["2004-10-05",21.4548,21.6998,21.3435,21.6701,144700.0],["2004-10-06",21.6924,21.6924,21.336,21.4474,392500.0],["2004-10-07",21.4177,21.5216,21.0168,21.1133,166000.0],["2004-10-08",21.0094,21.1207,21.002,21.0614,223700.0],["2004-10-11",20.9352,21.0836,20.8906,21.0836,59700.0],["2004-10-12",20.898,21.1282,20.8683,21.0762,327400.0],["2004-10-13",21.0836,21.1579,20.8089,20.8832,149600.0],["2004-10-14",20.9574,21.143,20.8461,20.9352,604100.0],["2004-10-15",20.9203,20.9277,20.5788,20.5862,150800.0],["2004-10-18",20.7124,20.7124,20.1037,20.126,311700.0],["2004-10-19",20.0814,20.2596,19.8438,20.0146,507800.0],["2004-10-20",19.3019,19.3019,16.9634,18.0399,2968900.0],["2004-10-21",18.0399,18.5447,17.884,18.4408,1170700.0],["2004-10-22",18.4407,18.9159,18.4407,18.6635,957600.0],["2004-10-25",18.7377,19.4949,18.6041,19.3687,777800.0],["2004-10-26",19.2648,19.8587,19.0718,19.1683,821900.0],["2004-10-27",19.1534,19.7325,19.0346,19.5246,421200.0],["2004-10-28",19.5246,19.5617,19.3761,19.4652,310000.0],["2004-10-29",19.3761,19.5617,19.339,19.4949,236800.0],["2004-11-01",19.3465,19.3539,19.1831,19.2871,128800.0],["2004-11-02",19.0718,19.0792,18.2552,18.5373,912900.0],["2004-11-03",18.7451,18.8342,18.0547,18.3591,1078300.0],["2004-11-04",18.3517,18.4036,17.2826,17.8765,1519300.0],["2004-11-05",17.9656,18.3591,17.9434,18.3071,339800.0],["2004-11-08",18.2848,18.6486,18.2848,18.6041,320300.0],["2004-11-09",18.5595,18.5892,18.0399,18.2848,260400.0],["2004-11-10",18.2997,18.9753,18.2997,18.8936,400900.0],["2004-11-11",18.8565,19.1534,18.8119,19.1534,313200.0],["2004-11-12",19.1534,19.5766,19.1534,19.5023,431300.0],["2004-11-15",19.4875,19.5246,19.2351,19.4207,666600.0],["2004-11-16",19.4578,19.6657,19.2351,19.5469,271900.0],["2004-11-17",19.5469,19.6137,19.4281,19.5246,166800.0],["2004-11-18",19.4875,19.4875,19.339,19.4207,199700.0],["2004-11-19",19.3761,19.5617,19.3761,19.4207,198300.0],["2004-11-22",19.4281,19.4281,18.7748,19.1163,223000.0],["2004-11-23",19.0718,19.4578,19.0124,19.391,178100.0],["2004-11-24",19.4281,19.7102,19.1015,19.2202,82200.0],["2004-11-26",19.1386,19.3761,19.1237,19.2128,40200.0],["2004-11-29",19.2202,19.2202,19.005,19.1163,229100.0],["2004-11-30",19.1015,19.1015,18.5001,18.9678,570100.0],["2004-12-01",18.9827,19.1906,18.8416,19.1163,605000.0],["2004-12-02",19.1312,19.7993,19.1163,19.6286,513600.0],["2004-12-03",19.7622,20.2373,19.6582,20.1631,902300.0],["2004-12-06",20.2299,20.3412,19.9923,20.2076,225800.0],["2004-12-07",20.1556,20.1556,19.777,19.8884,252700.0],["2004-12-08",19.777,19.777,19.3539,19.5617,456200.0],["2004-12-09",19.5543,20.6827,19.5543,20.267,704400.0],["2004-12-10",20.267,20.4006,20.0888,20.2225,124900.0],["2004-12-13",20.2299,20.2299,19.391,19.636,446400.0],["2004-12-14",19.5617,19.7028,19.4133,19.6063,218900.0],["2004-12-15",19.4875,19.636,19.4578,19.5395,206100.0],["2004-12-16",19.4504,19.4875,19.3687,19.3761,325200.0],["2004-12-17",19.6508,20.1185,19.584,20.1185,420000.0],["2004-12-20",19.7473,19.7919,18.0176,18.1215,1641100.0],["2004-12-21",18.0027,18.0621,17.3717,17.6464,850900.0],["2004-12-22",17.6538,18.2329,17.6093,18.1364,360100.0],["2004-12-23",18.1512,18.2106,17.8914,17.9433,289800.0],["2004-12-27",17.9805,18.077,17.78,17.832,69600.0],["2004-12-28",17.8914,18.1586,17.832,18.1586,102300.0],["2004-12-29",18.0844,18.2106,18.0027,18.1289,82700.0],["2004-12-30",18.1141,18.5001,18.0473,18.4036,147100.0],["2004-12-31",18.3665,18.4779,18.3517,18.3591,91900.0],["2005-01-03",18.322,18.322,17.7355,17.78,316100.0],["2005-01-04",17.78,18.077,17.6018,17.6909,208700.0],["2005-01-05",17.6612,17.6687,17.4163,17.4831,153400.0],["2005-01-06",17.4979,17.8765,17.4385,17.8246,203500.0],["2005-01-07",17.9434,18.025,17.7132,17.8246,224900.0],["2005-01-10",17.78,18.0992,17.78,18.0399,297900.0],["2005-01-11",18.077,18.1215,17.9582,17.9582,107700.0],["2005-01-12",18.0621,18.2552,18.0621,18.1289,230400.0],["2005-01-13",18.1438,18.1512,17.9805,18.0844,92900.0],["2005-01-14",18.1512,18.1512,17.8691,17.9508,88000.0],["2005-01-18",17.9582,18.1809,17.8765,18.1067,141100.0],["2005-01-19",18.1067,18.1883,17.8171,17.8617,147300.0],["2005-01-20",17.78,17.9508,17.7132,17.7652,104500.0],["2005-01-21",17.6687,17.8246,17.6167,17.639,298100.0],["2005-01-24",17.6538,17.7058,17.4311,17.5573,316300.0],["2005-01-25",17.6093,17.7652,17.4979,17.6538,322200.0],["2005-01-26",17.9359,18.3294,17.9359,18.1883,1045100.0],["2005-01-27",18.077,18.1438,17.8171,17.8246,255800.0],["2005-01-28",17.5722,17.5944,17.1564,17.5944,914700.0],["2005-01-31",17.5573,18.077,17.3494,18.0027,940600.0],["2005-02-01",17.9285,18.0621,17.8246,17.9953,730200.0],["2005-02-02",17.9953,18.5373,17.9508,18.5298,699700.0],["2005-02-03",18.5298,18.8416,18.4333,18.5224,504400.0],["2005-02-04",18.5076,18.8268,18.4853,18.7525,573800.0],["2005-02-07",18.7451,18.7748,18.5001,18.5818,494400.0],["2005-02-08",18.5224,18.6115,18.3591,18.6115,293200.0],["2005-02-09",18.6338,18.7006,18.3962,18.411,140900.0],["2005-02-10",18.3739,18.5595,18.3294,18.3368,179800.0],["2005-02-11",18.3517,18.4556,18.1809,18.3145,227400.0],["2005-02-14",18.3739,18.6189,18.2626,18.3368,322600.0],["2005-02-15",18.3739,18.4927,18.2997,18.3517,227700.0],["2005-02-16",18.4259,18.4704,18.2255,18.3517,376000.0],["2005-02-17",18.3442,18.4185,18.1809,18.3368,375800.0],["2005-02-18",18.3368,18.3591,18.1512,18.2477,343500.0],["2005-02-22",18.27,18.3517,18.0473,18.0844,244400.0],["2005-02-23",18.0918,18.1141,17.9359,18.0473,235900.0],["2005-02-24",18.0621,18.0621,17.7949,17.8246,643600.0],["2005-02-25",17.8246,17.8691,17.7281,17.8543,340300.0],["2005-02-28",17.8543,17.9656,17.5573,17.8246,462400.0],["2005-03-01",17.8246,18.1586,17.8171,18.0844,332800.0],["2005-03-02",18.0918,18.1809,18.0176,18.1661,159000.0],["2005-03-03",18.1883,18.2477,18.0993,18.1067,105700.0],["2005-03-04",18.1289,18.27,18.1289,18.1289,128300.0],["2005-03-07",18.2403,18.2403,18.0027,18.0176,168600.0],["2005-03-08",18.0621,18.0844,17.8765,17.9359,314000.0],["2005-03-09",18.0027,18.077,17.8988,17.9582,410000.0],["2005-03-10",18.0027,18.1438,17.9508,18.0473,247300.0],["2005-03-11",18.025,18.0992,17.9879,18.0399,185400.0],["2005-03-14",18.0399,18.1067,18.0027,18.0399,250200.0],["2005-03-15",18.0399,18.2329,17.9285,17.9433,216200.0],["2005-03-16",17.9656,18.025,17.7949,17.9656,131600.0],["2005-03-17",17.9359,17.9879,17.7875,17.8172,93100.0],["2005-03-18",17.7429,17.9285,17.5499,17.884,152400.0],["2005-03-21",17.7875,17.9582,17.6687,17.8468,153300.0],["2005-03-22",17.8617,17.9359,17.78,17.8691,317000.0],["2005-03-23",17.8171,17.8171,17.6538,17.7503,109800.0],["2005-03-24",17.7429,18.0176,17.6835,17.9359,215800.0],["2005-03-28",17.9137,18.2626,17.9137,18.2477,104300.0],["2005-03-29",18.3442,18.4704,18.2923,18.463,282400.0],["2005-03-30",18.463,18.5595,18.0992,18.1883,282000.0],["2005-03-31",18.2477,18.3145,17.9879,17.9879,335000.0],["2005-04-01",17.9953,18.0621,17.5796,17.7206,270800.0],["2005-04-04",17.7206,17.7206,17.446,17.5647,287600.0],["2005-04-05",17.5128,17.5944,17.4534,17.5425,337800.0],["2005-04-06",17.4905,17.5499,17.4311,17.5202,239400.0],["2005-04-07",17.5128,17.5128,17.3717,17.3717,213500.0],["2005-04-08",17.3717,17.4088,17.2752,17.342,335800.0],["2005-04-11",17.3346,17.3346,17.2455,17.3272,286700.0],["2005-04-12",17.3569,18.0696,17.3569,18.0102,601900.0],["2005-04-13",18.0102,18.0176,17.6167,17.6687,342600.0],["2005-04-14",17.7058,17.8097,17.2529,17.2826,394500.0],["2005-04-15",17.3346,17.4757,17.1193,17.1564,182900.0],["2005-04-18",17.1787,17.2529,17.097,17.1861,315100.0],["2005-04-19",17.2232,17.3866,17.1119,17.3791,120400.0],["2005-04-20",17.3049,17.3049,17.1713,17.2975,388900.0],["2005-04-21",16.518,17.0005,16.4363,16.9263,2678300.0],["2005-04-22",16.8892,17.2232,16.852,17.0822,856300.0],["2005-04-25",17.0896,17.1045,16.9486,17.0376,633700.0],["2005-04-26",17.0377,17.1713,16.9114,16.956,612200.0],["2005-04-27",16.956,17.0154,16.8595,17.0005,265000.0],["2005-04-28",16.7407,17.0005,16.6442,16.7036,1386900.0],["2005-04-29",16.711,16.8892,16.5922,16.6219,406500.0],["2005-05-02",16.6219,16.711,16.5699,16.6145,424400.0],["2005-05-03",16.5699,16.6293,16.5254,16.5625,350700.0],["2005-05-04",16.5922,16.7778,16.5699,16.7407,540400.0],["2005-05-05",16.763,16.763,16.6887,16.7036,220800.0],["2005-05-06",16.711,16.8224,16.711,16.7555,164500.0],["2005-05-09",16.8149,16.8521,16.7481,16.7852,129700.0],["2005-05-10",16.763,16.8817,16.6961,16.6961,89800.0],["2005-05-11",16.7036,16.7036,16.4066,16.5402,257600.0],["2005-05-12",16.5403,16.6516,16.3992,16.4586,190500.0],["2005-05-13",16.3992,16.4066,16.2359,16.2581,124400.0],["2005-05-16",16.2507,16.5402,16.1765,16.5402,287500.0],["2005-05-17",16.5402,16.5774,16.4215,16.518,112900.0],["2005-05-18",16.5922,16.6961,16.5031,16.6961,173300.0],["2005-05-19",16.7036,16.9486,16.6961,16.7927,115700.0],["2005-05-20",16.8075,16.852,16.6887,16.7333,115300.0],["2005-05-23",16.7333,16.8372,16.6739,16.8372,38600.0],["2005-05-24",16.8372,16.8892,16.4437,16.6442,144600.0],["2005-05-25",16.6442,16.6516,16.4437,16.4957,122200.0],["2005-05-26",16.4883,16.4883,16.2878,16.4586,152900.0],["2005-05-27",16.4215,16.6293,16.4066,16.5996,113400.0],["2005-05-31",16.5551,16.6293,16.4289,16.5254,120200.0],["2005-06-01",16.6071,16.7481,16.5403,16.5922,157400.0],["2005-06-02",16.5625,16.5625,16.2433,16.273,174100.0],["2005-06-03",16.2284,16.414,16.1542,16.3992,86200.0],["2005-06-06",16.3992,16.5551,16.3547,16.5254,213800.0],["2005-06-07",16.4734,16.6516,16.3844,16.4289,143600.0],["2005-06-08",16.4289,16.4734,16.2581,16.3101,80000.0],["2005-06-09",16.2953,16.2953,16.1616,16.1839,65500.0],["2005-06-10",16.221,16.3175,15.9241,16.028,77700.0],["2005-06-13",15.9686,16.0354,15.6791,15.6791,194700.0],["2005-06-14",15.6568,15.9983,15.538,15.9612,408600.0],["2005-06-15",16.0057,16.2285,15.9686,16.2285,271800.0],["2005-06-16",16.2581,16.3918,16.1468,16.2433,360200.0],["2005-06-17",16.2953,16.3546,16.1913,16.2953,150000.0],["2005-06-20",16.2507,16.5774,16.2507,16.4586,182700.0],["2005-06-21",16.4363,16.5106,16.1988,16.4957,203600.0],["2005-06-22",16.4883,16.6665,16.4809,16.5922,376000.0],["2005-06-23",16.5848,16.8817,16.3547,16.4289,152800.0],["2005-06-24",16.3621,16.5551,16.3621,16.4809,119800.0],["2005-06-27",16.4809,16.5254,16.3027,16.3695,273800.0],["2005-06-28",16.3695,16.6145,16.3101,16.4809,231300.0],["2005-06-29",16.4883,16.6368,16.4066,16.6145,209300.0],["2005-06-30",16.5922,16.7407,16.2062,16.2062,120300.0],["2005-07-01",16.2136,16.2878,16.1097,16.1616,60800.0],["2005-07-05",16.0577,16.1468,15.8944,16.1319,129400.0],["2005-07-06",16.1319,16.2136,15.9241,15.9612,174400.0],["2005-07-07",15.8127,16.273,15.8127,16.2062,137900.0],["2005-07-08",16.1839,16.4883,16.1468,16.3621,116100.0],["2005-07-11",16.3621,16.6219,16.3621,16.5551,118300.0],["2005-07-12",16.5551,16.711,16.5551,16.6665,259900.0],["2005-07-13",16.7036,16.7778,16.6219,16.6665,271300.0],["2005-07-14",16.7184,16.8075,16.659,16.8075,118100.0],["2005-07-15",16.7778,16.904,16.711,16.7778,92700.0],["2005-07-18",16.7778,16.7927,16.5551,16.6293,187600.0],["2005-07-19",16.711,18.025,16.7036,17.6761,443200.0],["2005-07-20",16.3324,16.904,16.3324,16.7481,1200500.0],["2005-07-21",16.7407,17.0822,16.4809,16.9931,906400.0],["2005-07-22",16.9263,17.1713,16.8001,17.1639,662800.0],["2005-07-25",17.1267,17.639,17.1267,17.6019,908500.0],["2005-07-26",17.4608,17.6167,17.3717,17.6093,325700.0],["2005-07-27",17.5499,17.5499,16.8817,17.1564,551800.0],["2005-07-28",17.2158,17.2307,17.0228,17.0451,419500.0],["2005-07-29",17.0451,17.2604,17.0451,17.2232,266400.0],["2005-08-01",17.2232,17.3494,17.201,17.3197,50700.0],["2005-08-02",17.8097,18.025,17.3717,17.5796,728600.0],["2005-08-03",17.5053,17.6167,17.4905,17.5573,441600.0],["2005-08-04",17.587,17.6761,17.5499,17.587,211100.0],["2005-08-05",17.6167,17.6167,17.3569,17.4385,522400.0],["2005-08-08",17.5128,17.5202,17.446,17.5128,111400.0],["2005-08-09",17.5722,17.5722,17.4311,17.5128,159100.0],["2005-08-10",17.7132,18.8194,17.7132,18.5966,1101700.0],["2005-08-11",18.6338,18.7674,18.3962,18.7451,667000.0],["2005-08-12",18.7451,19.0421,18.6857,18.8342,512300.0],["2005-08-15",18.8342,19.2499,18.656,19.2499,294600.0],["2005-08-16",19.2871,19.777,19.1237,19.146,439700.0],["2005-08-17",19.1609,19.2945,18.9159,18.953,249300.0],["2005-08-18",18.9678,19.1386,18.76,19.1089,149800.0],["2005-08-19",19.1534,19.3242,19.146,19.1906,81800.0],["2005-08-22",19.2945,19.2945,18.953,19.2499,148200.0],["2005-08-23",19.2425,19.2796,19.1312,19.146,74100.0],["2005-08-24",19.2202,19.2574,18.6486,18.8342,211500.0],["2005-08-25",18.8639,18.8639,18.6857,18.6932,99900.0],["2005-08-26",18.6932,18.8862,18.5595,18.5669,207900.0],["2005-08-29",18.567,19.0495,18.4407,18.953,117600.0],["2005-08-30",18.8936,18.8936,18.515,18.5669,105300.0],["2005-08-31",18.6041,18.8936,18.4111,18.8268,148200.0],["2005-09-01",18.8268,19.005,18.6857,18.9159,166800.0],["2005-09-02",18.9901,18.9975,18.6783,18.8936,101000.0],["2005-09-06",18.8862,18.9381,18.7377,18.9381,135000.0],["2005-09-07",18.9085,18.953,18.8342,18.8936,137900.0],["2005-09-08",18.901,18.901,18.1141,18.1735,846300.0],["2005-09-09",18.1735,18.1883,17.8097,17.8691,676100.0],["2005-09-12",17.8691,17.9137,17.78,17.8543,706200.0],["2005-09-13",17.8765,18.1215,17.8765,18.0176,430500.0],["2005-09-14",17.9805,18.1586,17.9136,17.9211,471600.0],["2005-09-15",17.9211,17.9656,17.6909,17.8914,319800.0],["2005-09-16",17.8914,17.9656,17.5499,17.5722,249200.0],["2005-09-19",17.5276,17.6241,17.3866,17.6241,309300.0],["2005-09-20",17.2678,17.3198,16.6813,16.6961,1339200.0],["2005-09-21",14.7214,14.9664,13.1847,13.9122,3041000.0],["2005-09-22",13.838,13.838,12.6799,12.9174,2197000.0],["2005-09-23",12.858,13.4148,12.8432,12.9917,2031700.0],["2005-09-26",12.9917,13.4965,12.962,13.155,1051400.0],["2005-09-27",13.155,13.4668,13.1401,13.3926,568000.0],["2005-09-28",13.3851,13.4297,13.3109,13.3183,605300.0],["2005-09-29",13.3777,13.3926,13.0288,13.3629,264600.0],["2005-09-30",13.1995,13.2367,12.472,13.1401,3194800.0],["2005-10-03",13.1401,13.3629,12.9471,12.9991,364300.0],["2005-10-04",13.0214,13.0585,12.6056,12.6131,752100.0],["2005-10-05",12.6131,12.7467,12.4868,12.665,707800.0],["2005-10-06",12.6947,12.7318,12.524,12.6056,368200.0],["2005-10-07",12.5982,12.6131,12.4869,12.5388,261300.0],["2005-10-10",12.472,12.4794,12.0785,12.1008,208500.0],["2005-10-11",12.1008,12.1676,11.9523,11.9969,581000.0],["2005-10-12",12.086,12.2419,12.0414,12.0637,178800.0],["2005-10-13",12.0117,12.331,11.9672,12.2641,163200.0],["2005-10-14",12.2419,12.4349,12.0043,12.1825,167200.0],["2005-10-17",12.1899,12.5314,12.1899,12.5017,230900.0],["2005-10-18",12.4126,12.5165,12.2716,12.42,209400.0],["2005-10-19",12.4572,12.4943,11.8261,12.1973,361900.0],["2005-10-20",11.8707,11.8781,10.5938,10.8388,2449100.0],["2005-10-21",10.8388,10.8388,10.1261,10.2226,1066500.0],["2005-10-24",10.2226,10.6977,10.2226,10.5121,1119000.0],["2005-10-25",10.5047,10.7126,10.5047,10.5492,608900.0],["2005-10-26",10.5047,10.7868,10.5047,10.7645,530200.0],["2005-10-27",10.7126,10.8091,10.5789,10.7423,625800.0],["2005-10-28",10.7423,11.1951,10.7423,11.1506,935400.0],["2005-10-31",11.1654,11.2619,10.9798,10.9947,448800.0],["2005-11-01",11.0095,11.21,10.9872,11.0986,229300.0],["2005-11-02",11.0615,11.4921,11.0615,11.4178,365500.0],["2005-11-03",11.4104,11.4921,11.0095,11.0095,237600.0],["2005-11-04",11.0095,11.1877,10.9724,11.0169,260500.0],["2005-11-07",10.9947,11.106,10.8462,11.0318,166700.0],["2005-11-08",10.9798,11.0244,10.9278,10.9872,175000.0],["2005-11-09",10.9501,10.9575,10.7645,10.8462,248700.0],["2005-11-10",10.8759,10.8759,10.616,10.6606,438500.0],["2005-11-11",10.5492,10.616,10.4824,10.5344,477400.0],["2005-11-14",10.5418,10.5418,10.4824,10.5344,292400.0],["2005-11-15",10.5195,10.527,10.2671,10.3265,276800.0],["2005-11-16",10.3265,10.3265,10.0741,10.0815,326700.0],["2005-11-17",10.0593,10.2077,9.8737,10.1261,359600.0],["2005-11-18",10.1929,10.3785,10.1484,10.2968,182800.0],["2005-11-21",10.3191,10.4453,10.3191,10.4008,193000.0],["2005-11-22",10.3636,10.4008,10.2671,10.2671,226800.0],["2005-11-23",9.9776,10.5938,9.9776,10.5418,173000.0],["2005-11-25",10.423,10.475,10.3265,10.4305,59200.0],["2005-11-28",10.4973,10.5047,10.3859,10.4676,106600.0],["2005-11-29",10.4602,10.5195,10.2523,10.2894,165100.0],["2005-11-30",10.3265,10.3265,10.1929,10.23,287800.0],["2005-12-01",10.23,10.5121,10.1929,10.5121,317000.0],["2005-12-02",10.5121,10.6829,10.4898,10.6754,327800.0],["2005-12-05",10.6235,10.6532,10.5641,10.5938,211500.0],["2005-12-06",10.6161,10.6903,10.5938,10.6235,184800.0],["2005-12-07",10.5864,10.6383,10.4973,10.5344,164000.0],["2005-12-08",10.5641,10.5864,10.4305,10.4676,144600.0],["2005-12-09",10.4601,10.527,10.4156,10.4453,85500.0],["2005-12-12",10.4602,10.5567,10.4305,10.5121,220800.0],["2005-12-13",10.5047,10.5938,10.4379,10.4676,159900.0],["2005-12-14",10.4676,10.6754,10.4453,10.5344,196000.0],["2005-12-15",10.4973,10.527,10.3859,10.4676,213100.0],["2005-12-16",10.527,10.527,10.4008,10.4453,132900.0],["2005-12-19",10.4676,10.6457,10.4676,10.5789,224500.0],["2005-12-20",10.5864,10.9204,10.5864,10.8313,352000.0],["2005-12-21",10.8016,10.9278,10.7497,10.8388,300000.0],["2005-12-22",10.8165,10.8759,10.7274,10.7497,238000.0],["2005-12-23",10.7348,10.9353,10.6086,10.9056,193100.0],["2005-12-27",10.8536,11.0912,10.8462,10.9501,341000.0],["2005-12-28",10.9501,10.9724,10.8016,10.8091,79300.0],["2005-12-29",10.7571,10.9427,10.7571,10.8907,90100.0],["2005-12-30",10.8462,10.9278,10.7868,10.913,67600.0],["2006-01-03",10.9501,10.965,10.8462,10.8536,175400.0],["2006-01-04",10.8759,10.9427,10.7794,10.8536,343100.0],["2006-01-05",10.861,10.861,10.8091,10.8165,97500.0],["2006-01-06",10.8239,10.8313,10.6012,10.6903,221800.0],["2006-01-09",10.616,10.6829,10.4898,10.5344,342500.0],["2006-01-10",10.4601,10.5715,10.4379,10.4898,435200.0],["2006-01-11",10.4898,10.7051,10.4898,10.6161,333500.0],["2006-01-12",10.5641,10.6903,10.5344,10.5641,212200.0],["2006-01-13",10.5715,10.668,10.5492,10.5492,109200.0],["2006-01-17",10.5492,10.5567,10.3339,10.3785,165700.0],["2006-01-18",10.3785,10.3859,10.1855,10.2523,200700.0],["2006-01-19",10.23,10.282,10.1038,10.1261,420900.0],["2006-01-20",10.1632,10.2449,10.1409,10.1706,380400.0],["2006-01-23",10.1558,10.2745,10.1483,10.2523,396900.0],["2006-01-24",10.1929,10.2003,9.9256,9.9405,1012800.0],["2006-01-25",9.9479,9.9776,9.7994,9.8217,699300.0],["2006-01-26",8.9086,8.9457,8.3221,8.3963,3485100.0],["2006-01-27",8.4038,8.6042,8.1736,8.5374,935200.0],["2006-01-30",8.5374,8.8046,8.4334,8.7378,690500.0],["2006-01-31",8.7156,8.7675,8.5893,8.6487,314300.0],["2006-02-01",8.6042,8.7081,8.5819,8.6339,579500.0],["2006-02-02",8.5745,8.7304,8.5522,8.6636,373300.0],["2006-02-03",8.6784,8.7378,8.5819,8.6562,332900.0],["2006-02-06",8.7081,8.9754,8.6859,8.8863,592500.0],["2006-02-07",8.8343,9.0199,8.6562,8.7601,1209200.0],["2006-02-08",8.7601,8.7972,8.6487,8.7601,1345700.0],["2006-02-09",8.8121,8.9383,8.7601,8.9086,438500.0],["2006-02-10",8.9086,9.057,8.9086,9.0199,433600.0],["2006-02-13",9.0199,9.0274,8.9086,8.9828,582200.0],["2006-02-14",8.9754,9.0348,8.9457,8.9902,291300.0],["2006-02-15",8.9902,9.0199,8.9605,8.9977,203800.0],["2006-02-16",8.968,9.0274,8.968,9.0125,185100.0],["2006-02-17",9.0125,9.057,8.9754,9.0199,193100.0],["2006-02-21",9.0199,9.057,8.9828,8.9902,209000.0],["2006-02-22",8.9977,9.0125,8.9234,8.9977,184300.0],["2006-02-23",8.9977,9.0422,8.9977,8.9977,101600.0],["2006-02-24",8.9902,9.0348,8.9531,9.0051,158700.0],["2006-02-27",8.9977,9.109,8.9977,9.0942,152800.0],["2006-02-28",9.0496,9.2426,9.0422,9.1461,154900.0],["2006-03-01",9.109,9.3169,8.9977,9.3169,258500.0],["2006-03-02",9.3095,9.5025,9.2872,9.4654,287500.0],["2006-03-03",9.4728,9.5322,9.4357,9.5173,207600.0],["2006-03-06",9.5396,9.7252,9.5322,9.6806,263800.0],["2006-03-07",9.651,9.8588,9.6213,9.7475,322100.0],["2006-03-08",9.7994,9.9702,9.7697,9.8959,211700.0],["2006-03-09",9.9182,10.1558,9.9182,10.1484,445100.0],["2006-03-10",10.178,10.4676,10.178,10.4602,540000.0],["2006-03-13",10.5121,10.6829,10.3859,10.5195,279300.0],["2006-03-14",10.4527,10.4676,9.7697,9.8365,490700.0],["2006-03-15",9.8365,10.0593,9.8217,9.9182,373000.0],["2006-03-16",9.9034,10.2152,9.8143,10.1706,384700.0],["2006-03-17",10.1929,10.1929,9.9776,10.0296,147600.0],["2006-03-20",10.037,10.0593,9.9331,10.0073,80500.0],["2006-03-21",10.0147,10.0518,9.9553,10.0073,180300.0],["2006-03-22",9.9999,9.9999,9.6806,9.74,135100.0],["2006-03-23",9.6287,9.6361,9.406,9.4431,357000.0],["2006-03-24",9.4208,9.5173,9.2872,9.4357,339600.0],["2006-03-27",9.3466,9.6361,9.302,9.5619,254500.0],["2006-03-28",9.5619,9.5619,9.4505,9.4728,167200.0],["2006-03-29",9.4505,9.4802,9.3763,9.4728,146100.0],["2006-03-30",9.4802,9.6658,9.4654,9.599,257900.0],["2006-03-31",9.5247,9.6213,9.4876,9.5619,291100.0],["2006-04-03",9.5619,9.6138,9.5619,9.5916,117500.0],["2006-04-04",9.5916,9.7549,9.5841,9.7178,211300.0],["2006-04-05",9.6806,9.6806,9.4802,9.5767,205500.0],["2006-04-06",9.5916,9.6658,9.5693,9.6361,211200.0],["2006-04-07",9.6361,9.6435,9.4134,9.4134,74000.0],["2006-04-10",9.406,9.6732,9.3763,9.6658,90800.0],["2006-04-11",9.599,9.7103,9.5322,9.6138,138000.0],["2006-04-12",9.6138,9.7623,9.6138,9.74,225600.0],["2006-04-13",9.74,9.8662,9.6732,9.8514,303000.0],["2006-04-17",9.8811,10.0741,9.8811,10.0741,406400.0],["2006-04-18",10.089,10.089,9.599,9.6732,500400.0],["2006-04-19",9.5767,9.7103,9.5767,9.7103,295400.0],["2006-04-20",9.6138,11.2025,9.6138,11.1877,911100.0],["2006-04-21",11.2322,11.2322,10.4676,10.6754,816100.0],["2006-04-24",10.6086,10.8388,10.4676,10.6161,512700.0],["2006-04-25",10.7274,11.0763,10.7274,10.913,700900.0],["2006-04-26",10.913,11.0021,10.8313,10.9279,542800.0],["2006-04-27",10.9427,11.0689,10.8907,10.9056,525800.0],["2006-04-28",10.8759,11.2025,10.8313,11.106,628800.0],["2006-05-01",11.1803,11.7519,11.1803,11.2471,560800.0],["2006-05-02",11.21,11.5737,11.1506,11.5292,196400.0],["2006-05-03",11.4698,11.8039,11.2545,11.3139,190700.0],["2006-05-04",11.3213,11.3733,11.2693,11.3213,57500.0],["2006-05-05",11.3213,11.7074,11.3213,11.6777,90200.0],["2006-05-08",11.648,11.6554,11.0986,11.1654,316100.0],["2006-05-09",11.2322,11.2916,11.1431,11.1654,118200.0],["2006-05-10",11.1283,11.3584,11.0986,11.3065,103600.0],["2006-05-11",11.2619,11.3807,11.0689,11.3213,110700.0],["2006-05-12",11.3807,11.4178,11.1877,11.4178,254500.0],["2006-05-15",11.3659,11.4252,11.2322,11.3287,238000.0],["2006-05-16",11.403,11.544,11.3733,11.5366,249200.0],["2006-05-17",11.5292,11.5886,10.9204,10.9947,739000.0],["2006-05-18",10.965,11.1431,10.913,11.0541,511400.0],["2006-05-19",11.0318,11.0318,10.8536,10.8833,183000.0],["2006-05-22",10.8462,11.3584,10.8462,11.1506,140700.0],["2006-05-23",10.7794,11.21,10.7794,10.9724,305000.0],["2006-05-24",10.9724,10.9724,10.72,10.8165,172500.0],["2006-05-25",10.8536,11.0541,10.8536,11.0095,91200.0],["2006-05-26",10.9947,11.0095,10.8536,10.861,164200.0],["2006-05-30",10.9353,10.9501,10.7348,10.7348,169300.0],["2006-05-31",10.8016,10.8685,10.72,10.7497,137200.0],["2006-06-01",10.7423,10.7571,10.5567,10.668,137200.0],["2006-06-02",10.6903,10.7126,10.5715,10.6161,86000.0],["2006-06-05",10.5789,10.5789,10.4082,10.4379,201000.0],["2006-06-06",10.3636,10.3933,10.0221,10.2671,177800.0],["2006-06-07",10.2671,10.5121,10.2226,10.3859,201200.0],["2006-06-08",10.3117,10.3117,10.0073,10.1187,144600.0],["2006-06-09",10.1187,10.2523,10.1038,10.2152,122400.0],["2006-06-12",10.178,10.4082,10.178,10.2523,92000.0],["2006-06-13",10.2374,10.3785,9.9405,9.9999,108600.0],["2006-06-14",9.9405,10.178,9.9405,10.1484,75400.0],["2006-06-15",10.1038,10.1483,9.9479,10.0815,75200.0],["2006-06-16",9.8365,9.9999,9.5099,9.9034,135600.0],["2006-06-19",9.8737,9.9331,9.8217,9.8737,75900.0],["2006-06-20",9.8885,9.8885,9.5767,9.6435,128000.0],["2006-06-21",9.5767,9.9256,9.5767,9.8514,222400.0],["2006-06-22",9.6658,9.7846,9.6361,9.7252,90500.0],["2006-06-23",9.5767,9.6881,9.5767,9.6064,45200.0],["2006-06-26",9.5322,9.7475,9.4802,9.7029,45700.0],["2006-06-27",9.6881,9.7326,9.5025,9.5619,148000.0],["2006-06-28",9.6138,9.74,9.599,9.7029,42100.0],["2006-06-29",9.7103,9.7994,9.4134,9.6064,58200.0],["2006-06-30",9.6361,9.7252,9.5916,9.6955,83900.0],["2006-07-03",9.7252,9.8662,9.7252,9.8514,27800.0],["2006-07-05",9.5767,9.5841,9.1313,9.354,340200.0],["2006-07-06",9.3169,9.354,9.2204,9.2946,156100.0],["2006-07-07",9.2575,9.302,9.1461,9.2575,130100.0],["2006-07-10",9.2575,9.2575,9.1833,9.2055,106200.0],["2006-07-11",9.1461,9.1684,9.1016,9.1461,74000.0],["2006-07-12",9.1907,9.1981,9.0645,9.0942,175800.0],["2006-07-13",9.0793,9.1536,9.057,9.0867,170000.0],["2006-07-14",9.057,9.1239,9.057,9.0867,207000.0],["2006-07-17",9.0125,9.0719,8.9086,9.0348,245800.0],["2006-07-18",8.9977,9.0645,8.9605,9.0274,163500.0],["2006-07-19",9.0422,9.1684,9.0199,9.1387,110400.0],["2006-07-20",9.1164,9.1833,9.0942,9.1387,152200.0],["2006-07-21",9.1387,9.161,9.057,9.0942,156700.0],["2006-07-24",9.0348,9.1684,8.7749,9.0942,265200.0],["2006-07-25",9.1461,9.2278,9.0645,9.2055,287600.0],["2006-07-26",9.2501,9.4134,9.2055,9.3911,161200.0],["2006-07-27",9.3985,10.4527,9.3985,9.9479,498600.0],["2006-07-28",10.0296,10.2671,9.7697,9.8737,294600.0],["2006-07-31",9.9182,9.9182,9.7326,9.8291,155000.0],["2006-08-01",9.8514,9.8514,9.6435,9.7475,114000.0],["2006-08-02",9.8069,10.2152,9.7772,10.2003,210000.0],["2006-08-03",10.2003,10.23,10.0815,10.1484,129500.0],["2006-08-04",10.5492,10.9575,10.3488,10.6606,329600.0],["2006-08-07",10.72,10.7497,10.4824,10.4973,162600.0],["2006-08-08",10.5715,10.9947,10.475,10.7868,316600.0],["2006-08-09",10.8388,11.106,10.7794,10.9872,512000.0],["2006-08-10",11.0244,11.4549,11.0169,11.2025,977700.0],["2006-08-11",11.2025,11.21,11.0244,11.0466,162500.0],["2006-08-14",11.0838,11.1209,10.72,10.7794,222800.0],["2006-08-15",10.7794,11.0318,10.7794,10.8388,143100.0],["2006-08-16",10.8536,11.2248,10.8536,11.1951,153300.0],["2006-08-17",11.1951,11.299,11.158,11.2397,75000.0],["2006-08-18",11.2397,11.2397,11.1283,11.1654,35400.0],["2006-08-21",11.2322,11.299,11.2322,11.299,74600.0],["2006-08-22",11.299,11.299,11.1283,11.2248,156700.0],["2006-08-23",11.21,11.2545,11.1506,11.2322,71400.0],["2006-08-24",11.21,11.3287,11.21,11.3065,54300.0],["2006-08-25",11.3065,11.5143,11.299,11.5069,199000.0],["2006-08-28",11.4772,12.9397,11.4549,12.2716,526900.0],["2006-08-29",12.2567,12.7318,12.1825,12.3829,543200.0],["2006-08-30",12.3829,12.4943,12.3161,12.4349,135200.0],["2006-08-31",12.4497,12.7318,12.4497,12.5611,254900.0],["2006-09-01",12.6353,12.8135,12.4943,12.5017,434200.0],["2006-09-05",12.5388,12.7096,12.3235,12.4052,168800.0],["2006-09-06",12.3087,12.3384,12.1973,12.227,240400.0],["2006-09-07",12.2047,12.6279,11.9746,12.4126,182100.0],["2006-09-08",12.42,12.42,12.3087,12.3978,190300.0],["2006-09-11",12.3755,12.6205,12.3161,12.5462,295400.0],["2006-09-12",12.5091,12.665,12.4868,12.5908,158800.0],["2006-09-13",12.5982,12.7244,12.5017,12.5834,102600.0],["2006-09-14",12.8655,13.3332,12.7764,12.8877,555600.0],["2006-09-15",13.0585,13.4519,12.9471,13.3851,323500.0],["2006-09-18",13.3629,13.4297,13.1698,13.2886,351400.0],["2006-09-19",13.2515,13.2886,12.9694,13.0214,414600.0],["2006-09-20",13.0733,13.1105,12.769,12.7764,275900.0],["2006-09-21",12.8729,13.0214,12.769,12.8283,338100.0],["2006-09-22",12.8506,12.8803,12.5388,12.5834,363400.0],["2006-09-25",12.524,12.7021,12.3309,12.6724,211600.0],["2006-09-26",12.6724,13.0659,12.6353,13.0362,321200.0],["2006-09-27",13.1179,13.1624,12.962,12.9991,196800.0],["2006-09-28",13.0511,13.0511,12.9397,12.962,131700.0],["2006-09-29",12.91,12.9471,12.7096,12.7467,111300.0],["2006-10-02",12.7986,12.8135,12.5908,12.7318,117400.0],["2006-10-03",12.5834,12.6205,12.3458,12.42,201300.0],["2006-10-04",12.3532,12.858,12.3309,12.7393,199300.0],["2006-10-05",12.7393,12.7838,12.6205,12.6873,155800.0],["2006-10-06",12.7021,12.7467,12.6205,12.6205,95600.0],["2006-10-09",12.6205,12.6205,12.4943,12.5982,110200.0],["2006-10-10",12.6205,12.6873,12.472,12.5611,174800.0],["2006-10-11",12.3458,12.5611,12.2419,12.4943,85000.0],["2006-10-12",12.4423,12.4572,12.1825,12.331,149300.0],["2006-10-13",12.2344,12.5165,12.0934,12.42,158700.0],["2006-10-16",12.4794,12.6502,12.4423,12.6205,53800.0],["2006-10-17",12.5537,12.5759,12.4275,12.5388,63300.0],["2006-10-18",12.8209,12.9768,12.7393,12.858,168600.0],["2006-10-19",12.7838,12.858,12.5314,12.7615,124300.0],["2006-10-20",12.8729,12.8729,12.2493,12.4126,178400.0],["2006-10-23",12.4572,12.5091,12.2641,12.3087,325500.0],["2006-10-24",12.3087,12.3087,12.1751,12.2344,198100.0],["2006-10-25",12.2493,12.524,12.2344,12.4868,135400.0],["2006-10-26",12.086,12.086,10.7719,11.3955,1226200.0],["2006-10-27",11.2471,11.2471,10.9947,11.0169,671200.0],["2006-10-30",10.7794,11.0838,10.7274,11.0095,238300.0],["2006-10-31",11.0095,11.0986,10.8388,10.8685,407600.0],["2006-11-01",10.6532,10.8016,10.3859,10.4082,405200.0],["2006-11-02",10.5047,10.5864,10.3265,10.5864,373200.0],["2006-11-03",10.8536,10.8536,10.3414,10.5344,665400.0],["2006-11-06",10.5344,10.6829,10.527,10.5864,306800.0],["2006-11-07",10.616,10.6606,10.5344,10.5864,157400.0],["2006-11-08",10.6383,10.668,10.4305,10.5418,406000.0],["2006-11-09",10.5344,10.72,10.4602,10.6754,621500.0],["2006-11-10",10.7051,10.8833,10.6606,10.8536,274100.0],["2006-11-13",10.861,10.861,10.1929,10.3933,687100.0],["2006-11-14",10.3191,10.3191,9.9479,9.9553,845800.0],["2006-11-15",10.2449,10.423,10.0296,10.1409,852600.0],["2006-11-16",10.1558,10.5864,10.1038,10.5641,573900.0],["2006-11-17",10.5418,10.6457,10.2968,10.3859,227600.0],["2006-11-20",10.3933,10.5344,10.2894,10.3785,345400.0],["2006-11-21",10.3859,10.4379,10.2968,10.3414,122700.0],["2006-11-22",10.2894,10.3933,10.178,10.1855,178400.0],["2006-11-24",10.3636,10.3711,10.23,10.2894,101900.0],["2006-11-27",10.3042,10.3488,10.1038,10.1187,120200.0],["2006-11-28",10.0667,10.2671,10.0667,10.1112,163500.0],["2006-11-29",10.1558,10.1855,10.0964,10.1335,150900.0],["2006-11-30",10.1261,10.1706,10.0815,10.1112,91400.0],["2006-12-01",10.1112,10.1409,9.9182,9.9182,156100.0],["2006-12-04",9.9999,9.9999,9.7623,9.8069,385500.0],["2006-12-05",9.8143,9.8959,9.792,9.844,371000.0],["2006-12-06",10.3933,10.6532,10.1335,10.2523,1759800.0],["2006-12-07",10.2671,10.5195,10.2523,10.3339,549900.0],["2006-12-08",10.423,10.4676,10.3191,10.3711,174600.0],["2006-12-11",10.3933,10.4676,10.1558,10.2003,481800.0],["2006-12-12",10.1706,10.3562,10.1112,10.3265,387500.0],["2006-12-13",10.4082,10.5047,10.3933,10.4082,470400.0],["2006-12-14",10.282,10.4676,10.282,10.4305,359200.0],["2006-12-15",10.4082,10.4156,10.3043,10.3859,174500.0],["2006-12-18",10.4305,10.4676,10.2523,10.3042,152800.0],["2006-12-19",10.3339,10.4305,10.2597,10.3636,362300.0],["2006-12-20",10.3488,10.3933,10.3265,10.3414,526100.0],["2006-12-21",10.4379,10.4973,10.3414,10.3636,472300.0],["2006-12-22",10.3636,10.5344,10.3636,10.527,240100.0],["2006-12-26",10.4527,10.6606,10.4527,10.5715,58700.0],["2006-12-27",10.5418,10.9056,10.5418,10.8239,291900.0],["2006-12-28",10.7942,10.8091,10.6903,10.72,139600.0],["2006-12-29",10.6903,10.7423,10.6235,10.6235,74300.0],["2007-01-03",10.6012,10.7348,10.1335,10.3191,463900.0],["2007-01-04",10.2523,10.3042,10.1335,10.2597,413200.0],["2007-01-05",10.2894,10.3265,10.1483,10.2226,188500.0],["2007-01-08",10.1409,10.4379,10.1409,10.4082,159600.0],["2007-01-09",10.3785,10.5121,10.3636,10.423,117400.0],["2007-01-10",10.4082,10.423,10.1929,10.2597,350900.0],["2007-01-11",10.282,10.4527,10.2152,10.423,513500.0],["2007-01-12",10.4824,10.5938,10.4601,10.5047,222500.0],["2007-01-16",10.5047,10.6235,10.4973,10.5492,378800.0],["2007-01-17",10.5344,10.6903,10.4676,10.6457,184900.0],["2007-01-18",10.6903,10.7274,10.4601,10.5492,126500.0],["2007-01-19",10.5864,10.616,10.5195,10.5492,98200.0],["2007-01-22",10.5641,10.6086,10.4305,10.4898,76200.0],["2007-01-23",10.5418,10.5418,10.3488,10.3785,197200.0],["2007-01-24",10.2671,10.5418,10.2671,10.5047,116600.0],["2007-01-25",10.5195,10.7868,10.5195,10.6606,457700.0],["2007-01-26",10.7571,10.7645,10.668,10.6977,121200.0],["2007-01-29",10.6977,10.7497,10.5864,10.6309,314100.0],["2007-01-30",10.5938,10.5938,10.4601,10.5344,534800.0],["2007-01-31",10.4527,10.6383,10.3933,10.5195,563700.0],["2007-02-01",10.4973,10.5641,10.2894,10.4379,547700.0],["2007-02-02",10.2523,10.8907,10.0741,10.5789,1469200.0],["2007-02-05",10.5047,10.8536,10.4008,10.7868,775500.0],["2007-02-06",10.861,10.9501,10.7423,10.8313,478800.0],["2007-02-07",10.8388,10.8759,10.7126,10.7719,344800.0],["2007-02-08",10.6829,10.7274,10.5047,10.5715,514100.0],["2007-02-09",10.5864,11.1134,10.5864,11.0838,814100.0],["2007-02-12",11.0837,11.299,10.9427,10.9798,395900.0],["2007-02-13",10.9872,10.9947,10.8759,10.9427,222700.0],["2007-02-14",10.9872,11.158,10.9204,10.9575,304900.0],["2007-02-15",10.9724,11.1431,10.9204,10.965,262200.0],["2007-02-16",10.965,11.0763,10.8759,10.9427,234500.0],["2007-02-20",10.8239,10.8685,10.7719,10.7868,96500.0],["2007-02-21",10.8388,10.9724,10.8388,10.9056,225000.0],["2007-02-22",10.913,11.0763,10.772,10.8016,294100.0],["2007-02-23",10.8388,10.9575,10.8313,10.861,292700.0],["2007-02-26",10.8685,10.913,10.4527,10.7942,406600.0],["2007-02-27",10.4824,10.668,10.2523,10.3117,347000.0],["2007-02-28",10.3488,10.4453,10.2894,10.423,529200.0],["2007-03-01",10.2374,10.5121,10.2374,10.5121,457000.0],["2007-03-02",10.3562,10.4898,10.3562,10.4082,331900.0],["2007-03-05",10.4082,10.4305,10.2968,10.3265,215900.0],["2007-03-06",10.4527,10.5418,10.3636,10.4379,258900.0],["2007-03-07",10.475,10.475,10.3636,10.4008,95800.0],["2007-03-08",10.4082,10.4898,10.3636,10.3636,256700.0],["2007-03-09",10.423,10.5641,10.4008,10.5195,118200.0],["2007-03-12",10.5344,10.7348,10.5344,10.7348,63700.0],["2007-03-13",10.7868,10.7868,10.2671,10.282,148700.0],["2007-03-14",10.3117,10.4973,10.2671,10.4082,162100.0],["2007-03-15",10.4156,10.6235,10.3265,10.6161,242200.0],["2007-03-16",10.5789,10.72,10.5418,10.6383,253600.0],["2007-03-19",10.6829,10.7274,10.5047,10.5047,101400.0],["2007-03-20",10.4527,10.5715,10.4082,10.4379,126200.0],["2007-03-21",10.475,10.6457,10.4082,10.6309,101700.0],["2007-03-22",10.6532,10.6532,10.4676,10.5418,102500.0],["2007-03-23",10.5121,10.5121,10.3339,10.3636,189200.0],["2007-03-26",10.3636,10.4082,10.1706,10.3117,274700.0],["2007-03-27",10.3117,10.3488,9.8737,9.9405,753700.0],["2007-03-28",9.8737,9.8885,9.7772,9.844,474900.0],["2007-03-29",9.8365,10.0667,9.8365,10.0221,153400.0],["2007-03-30",10.0221,10.0815,9.8143,9.9331,187700.0],["2007-04-02",9.9256,9.985,9.9108,9.9702,92100.0],["2007-04-03",10.0073,10.1335,9.9182,9.9553,384600.0],["2007-04-04",10.0073,10.0296,9.844,9.9034,130000.0],["2007-04-05",9.9331,9.9999,9.7103,9.7326,161900.0],["2007-04-09",9.6658,9.7029,9.3837,9.6138,379100.0],["2007-04-10",9.5173,9.7772,9.5173,9.6955,157800.0],["2007-04-11",9.7103,9.7549,9.6138,9.7252,226300.0],["2007-04-12",9.7475,9.7475,9.599,9.6064,257300.0],["2007-04-13",11.1357,12.8655,11.1357,11.9523,3949200.0],["2007-04-16",12.0785,12.8135,12.0785,12.5685,2415500.0],["2007-04-17",12.7096,12.7541,12.5017,12.5611,668200.0],["2007-04-18",12.6205,12.6428,12.5537,12.5759,498300.0],["2007-04-19",12.4572,12.5834,12.3532,12.3606,339500.0],["2007-04-20",12.42,12.6427,12.3829,12.5017,329500.0],["2007-04-23",12.4572,12.5462,12.4349,12.4497,228500.0],["2007-04-24",12.4646,12.524,12.3606,12.3829,238700.0],["2007-04-25",12.3681,12.3978,12.0785,12.2122,787200.0],["2007-04-26",12.2716,12.4572,12.1825,12.3235,1055900.0],["2007-04-27",12.086,12.227,11.8781,12.0043,332300.0],["2007-04-30",12.0637,12.1528,11.9895,12.0192,154000.0],["2007-05-01",12.1379,12.1379,11.9895,12.0563,245800.0],["2007-05-02",11.9895,12.0934,11.8781,11.9598,183700.0],["2007-05-03",11.9226,11.9895,11.8781,11.9078,167000.0],["2007-05-04",11.9523,12.0414,11.5811,11.9301,282100.0],["2007-05-07",11.9672,12.0414,11.9449,11.9746,137100.0],["2007-05-08",11.9004,12.1305,11.8113,11.9078,276300.0],["2007-05-09",11.7964,11.9004,11.789,11.8632,92600.0],["2007-05-10",11.7296,11.8929,11.4698,11.596,184800.0],["2007-05-11",11.5663,11.648,11.4624,11.6331,133700.0],["2007-05-14",11.6628,11.6999,11.4772,11.5366,137200.0],["2007-05-15",11.5811,11.7222,11.4995,11.648,159200.0],["2007-05-16",11.7816,11.9895,11.6851,11.7742,304300.0],["2007-05-17",11.7593,11.7593,11.3955,11.4995,297200.0],["2007-05-18",11.6331,11.9004,11.6331,11.8781,232800.0],["2007-05-21",12.0637,12.2938,12.0191,12.1528,1549700.0],["2007-05-22",12.2196,12.2196,11.8484,11.8558,415500.0],["2007-05-23",12.0117,12.0266,11.8039,11.8113,150200.0],["2007-05-24",11.8336,11.8781,11.6183,11.6554,102800.0],["2007-05-25",11.8781,11.8781,11.6999,11.789,130400.0],["2007-05-29",11.9078,12.0191,11.7816,11.8855,370500.0],["2007-05-30",11.8781,12.1454,11.789,12.1082,280600.0],["2007-05-31",12.1454,12.1454,11.9078,11.9523,340500.0],["2007-06-01",11.8336,12.1008,11.8039,12.034,266000.0],["2007-06-04",12.0488,12.1825,11.7816,11.8632,256100.0],["2007-06-05",11.8558,11.8929,11.5737,11.6628,205200.0],["2007-06-06",11.6331,11.7148,11.3436,11.596,278200.0],["2007-06-07",11.5811,11.5811,11.2248,11.3584,282500.0],["2007-06-08",11.3584,11.3733,11.1654,11.3139,170900.0],["2007-06-11",11.2842,11.3213,11.1728,11.2025,183400.0],["2007-06-12",11.1654,11.2174,11.0021,11.0615,332300.0],["2007-06-13",11.1357,11.1357,10.9501,11.0986,279100.0],["2007-06-14",11.1209,11.2248,11.0615,11.1951,176100.0],["2007-06-15",11.2842,11.4846,11.2248,11.2916,183200.0],["2007-06-18",11.2916,11.7296,11.21,11.2916,484200.0],["2007-06-19",11.2916,11.2916,10.9278,11.1283,425800.0],["2007-06-20",10.9724,11.1283,10.9724,11.0689,144300.0],["2007-06-21",10.913,10.9872,10.6903,10.9872,301800.0],["2007-06-22",10.965,11.1431,10.8016,10.9872,217500.0],["2007-06-25",10.9575,10.965,10.6235,10.8313,298800.0],["2007-06-26",10.9056,10.9278,10.7126,10.7942,184300.0],["2007-06-27",10.72,10.72,10.4602,10.7126,376100.0],["2007-06-28",10.772,10.9427,10.7274,10.8536,261500.0],["2007-06-29",10.8685,10.8685,10.6457,10.6829,244600.0],["2007-07-02",10.6903,10.8907,10.5344,10.8239,291300.0],["2007-07-03",10.9204,10.9204,10.7348,10.7645,95500.0],["2007-07-05",10.8536,11.4698,10.72,11.4401,482800.0],["2007-07-06",11.4772,11.4846,11.1134,11.21,160900.0],["2007-07-09",11.1134,11.6034,11.0615,11.4475,170400.0],["2007-07-10",11.3584,11.5811,11.3213,11.5069,324200.0],["2007-07-11",11.4624,11.4624,11.2322,11.2322,139500.0],["2007-07-12",11.3139,11.4846,11.2322,11.4549,164900.0],["2007-07-13",11.4401,11.7964,11.3733,11.6925,148100.0],["2007-07-16",11.6777,11.9672,11.5737,11.7519,372900.0],["2007-07-17",11.737,11.737,11.4549,11.4921,152700.0],["2007-07-18",11.2916,11.4846,11.1357,11.4772,303300.0],["2007-07-19",10.8907,11.3733,10.6903,10.8462,1145500.0],["2007-07-20",10.9056,10.9427,10.6309,10.6829,804600.0],["2007-07-23",10.7497,10.7497,10.4156,10.5418,530000.0],["2007-07-24",10.3933,10.4973,9.9924,10.1187,445300.0],["2007-07-25",10.1112,10.3414,9.9108,10.1261,594000.0],["2007-07-26",10.0964,10.0964,9.5396,9.6881,425200.0],["2007-07-27",9.599,9.6658,9.3837,9.4282,368300.0],["2007-07-30",9.3169,9.5025,8.671,9.3392,593300.0],["2007-07-31",9.1239,9.4654,9.1164,9.1387,547500.0],["2007-08-01",9.109,9.2872,9.0793,9.2649,513800.0],["2007-08-02",9.2649,9.3688,9.0645,9.1313,340300.0],["2007-08-03",9.1313,9.1313,8.7824,8.8937,425800.0],["2007-08-06",8.9754,9.0348,8.7156,8.9828,141200.0],["2007-08-07",8.9234,9.0645,8.7898,8.8715,203500.0],["2007-08-08",9.1684,9.4282,8.9457,8.9531,571800.0],["2007-08-09",8.9086,8.968,8.5003,8.5151,540800.0],["2007-08-10",8.5819,8.8715,8.5374,8.7007,218900.0],["2007-08-13",8.6933,8.7081,8.2627,8.2998,214100.0],["2007-08-14",8.2775,8.4631,8.1439,8.3147,358700.0],["2007-08-15",8.2033,8.2924,7.988,8.0771,459500.0],["2007-08-16",8.0771,8.2107,7.7059,8.0994,418500.0],["2007-08-17",8.4557,8.4631,8.0623,8.2033,326200.0],["2007-08-20",8.2775,8.3147,8.0994,8.1885,94200.0],["2007-08-21",8.0548,8.723,7.8173,8.619,540300.0],["2007-08-22",8.6636,8.8789,8.6562,8.7601,333200.0],["2007-08-23",8.864,8.864,8.6562,8.7378,262900.0],["2007-08-24",8.6859,8.7824,8.6116,8.7007,181800.0],["2007-08-27",8.6933,8.7156,8.6636,8.6859,136000.0],["2007-08-28",8.5597,8.6042,8.2182,8.2182,235100.0],["2007-08-29",8.1736,8.4557,8.1588,8.3815,214500.0],["2007-08-30",8.3741,8.4186,8.1662,8.2107,150600.0],["2007-08-31",8.3963,8.5671,8.2775,8.3815,234600.0],["2007-09-04",8.4186,8.5968,8.3889,8.5968,124900.0],["2007-09-05",8.4706,8.5003,8.3889,8.3963,102100.0],["2007-09-06",8.3666,8.3666,8.1885,8.2256,77200.0],["2007-09-07",8.1142,8.3741,8.0994,8.3147,178400.0],["2007-09-10",8.2404,8.3592,8.1513,8.1885,166900.0],["2007-09-11",8.2256,8.3147,8.1439,8.3147,139000.0],["2007-09-12",8.3369,8.3444,8.0326,8.092,160600.0],["2007-09-13",8.0177,8.0623,7.4238,7.5797,469200.0],["2007-09-14",7.602,7.602,7.3496,7.498,437500.0],["2007-09-17",7.4461,7.4684,7.1566,7.2011,221900.0],["2007-09-18",7.2605,7.3422,7.0675,7.3125,352100.0],["2007-09-19",7.305,7.5946,7.305,7.5426,501500.0],["2007-09-20",7.112,7.112,5.991,6.0949,2054500.0],["2007-09-21",6.0949,6.1469,5.7089,5.939,1690200.0],["2007-09-24",5.85,5.8871,5.4862,5.6569,1984300.0],["2007-09-25",5.5827,5.9168,5.4862,5.798,1112100.0],["2007-09-26",5.7535,5.9762,5.7238,5.9316,1180200.0],["2007-09-27",5.9539,6.0281,5.8574,5.9242,582500.0],["2007-09-28",5.9539,5.9984,5.8648,5.9168,485200.0],["2007-10-01",5.939,6.0059,5.9019,5.9168,659600.0],["2007-10-02",5.9539,5.9984,5.9242,5.9687,669600.0],["2007-10-03",5.9168,5.9687,5.8797,5.939,848800.0],["2007-10-04",5.9465,5.9613,5.8797,5.9539,325700.0],["2007-10-05",5.9168,5.9836,5.9168,5.9687,625900.0],["2007-10-08",5.9762,6.0653,5.9539,6.0578,535700.0],["2007-10-09",6.0653,6.1543,5.9687,6.0653,285900.0],["2007-10-10",6.0578,6.0875,5.9242,6.0356,448700.0],["2007-10-11",6.043,6.1098,5.9316,6.0504,231400.0],["2007-10-12",6.0727,6.2063,6.0059,6.1321,198000.0],["2007-10-15",6.0949,6.1321,5.798,5.8203,252500.0],["2007-10-16",5.8277,5.8797,5.7535,5.8054,162900.0],["2007-10-17",5.8351,5.8648,5.7015,5.8277,195500.0],["2007-10-18",5.7609,5.8425,5.7535,5.8277,84700.0],["2007-10-19",5.7535,5.7757,5.3006,5.4788,779500.0],["2007-10-22",5.3451,5.4788,5.2041,5.4788,499000.0],["2007-10-23",5.4713,5.5159,5.3154,5.3971,244900.0],["2007-10-24",5.3971,5.4788,5.2858,5.3897,346800.0],["2007-10-25",5.2635,5.991,5.0927,5.5604,1095300.0],["2007-10-26",5.7609,5.7609,5.3229,5.5085,561700.0],["2007-10-29",5.5233,5.5233,5.2932,5.3377,270900.0],["2007-10-30",5.308,5.4936,5.2709,5.4268,259200.0],["2007-10-31",5.4565,5.5604,5.2709,5.3229,352700.0],["2007-11-01",5.0927,5.2041,4.9962,5.1299,402800.0],["2007-11-02",5.3006,5.412,5.1299,5.3897,414100.0],["2007-11-05",5.4045,5.4565,5.3229,5.4194,298400.0],["2007-11-06",5.4491,5.4565,5.2041,5.2189,219200.0],["2007-11-07",5.1967,5.2338,4.9368,4.9368,327500.0],["2007-11-08",4.9368,4.9443,4.677,4.729,500000.0],["2007-11-09",4.7735,4.9443,4.6473,4.8403,890800.0],["2007-11-12",4.6844,4.8997,4.5953,4.6028,394400.0],["2007-11-13",4.6844,4.7141,4.4691,4.5731,431500.0],["2007-11-14",4.5434,4.7141,4.5211,4.6399,277200.0],["2007-11-15",4.6399,4.6399,4.4394,4.484,189300.0],["2007-11-16",4.5063,4.5656,4.3875,4.4543,279200.0],["2007-11-19",4.3949,4.5137,4.1573,4.2316,599700.0],["2007-11-20",4.2167,4.2761,4.1499,4.239,302800.0],["2007-11-21",4.1796,4.2835,4.0979,4.2538,216500.0],["2007-11-23",4.1499,4.2241,4.0831,4.1648,162900.0],["2007-11-26",4.1202,4.3355,4.0089,4.0608,422800.0],["2007-11-27",4.0534,4.1722,4.046,4.0979,195300.0],["2007-11-28",4.0979,4.4988,4.0979,4.432,230700.0],["2007-11-29",4.3504,4.8849,4.3504,4.729,593500.0],["2007-11-30",4.7958,4.8403,4.4617,4.7215,362600.0],["2007-12-03",4.6399,4.6993,4.5731,4.677,291400.0],["2007-12-04",4.6993,4.7512,4.625,4.6547,264600.0],["2007-12-05",4.6696,4.7141,4.4766,4.5805,297800.0],["2007-12-06",4.5731,4.8106,4.5731,4.8032,634300.0],["2007-12-07",4.8181,4.9071,4.8181,4.8626,237200.0],["2007-12-10",4.8997,4.9665,4.7958,4.87,324200.0],["2007-12-11",4.87,4.87,4.7661,4.8181,227300.0],["2007-12-12",4.8923,4.9368,4.6918,4.7512,265100.0],["2007-12-13",4.7141,4.7364,4.5731,4.6473,439200.0],["2007-12-14",4.6399,4.677,4.5508,4.6325,174200.0],["2007-12-17",4.6993,4.6993,4.4543,4.5805,432300.0],["2007-12-18",4.625,4.625,4.4766,4.5211,545300.0],["2007-12-19",4.5211,4.7587,4.4988,4.6993,493000.0],["2007-12-20",4.7438,4.8997,4.7364,4.8181,214000.0],["2007-12-21",4.7809,4.9294,4.7809,4.8997,258800.0],["2007-12-24",4.9146,5.1595,4.8774,5.1595,67700.0],["2007-12-26",5.1076,5.2858,5.1002,5.1447,153100.0],["2007-12-27",5.1744,5.2561,4.9814,5.063,167700.0],["2007-12-28",5.0556,5.1447,4.9814,4.9888,132900.0],["2007-12-31",5.0333,5.1892,4.8997,4.9443,268800.0],["2008-01-02",4.9517,5.0556,4.9443,4.9888,78000.0],["2008-01-03",4.9665,5.1967,4.922,5.1967,189300.0],["2008-01-04",5.1892,5.1967,4.9888,5.1224,264400.0],["2008-01-07",5.1818,5.553,5.0853,5.1967,428100.0],["2008-01-08",5.2932,5.3748,4.9814,5.0185,868200.0],["2008-01-09",5.1224,5.1892,4.922,5.0927,187600.0],["2008-01-10",4.9888,5.1744,4.9888,5.1224,138800.0],["2008-01-11",5.0185,5.167,5.0185,5.0927,99600.0],["2008-01-14",5.167,5.3377,5.167,5.2189,314300.0],["2008-01-15",5.1224,5.1818,5.0927,5.1447,139800.0],["2008-01-16",5.0927,5.1447,4.9665,4.9814,83000.0],["2008-01-17",5.0259,5.0927,4.9368,4.9591,216600.0],["2008-01-18",4.9443,5.0556,4.7215,4.7587,211800.0],["2008-01-22",4.5508,4.7364,4.5434,4.6918,117200.0],["2008-01-23",4.6102,4.6622,4.5582,4.6028,221000.0],["2008-01-24",4.677,4.677,4.4766,4.5434,179200.0],["2008-01-25",4.625,4.625,4.4097,4.432,117600.0],["2008-01-28",4.4469,4.4914,4.4246,4.4617,149400.0],["2008-01-29",4.4988,4.4988,4.3355,4.3726,182000.0],["2008-01-30",4.3652,4.4023,4.3132,4.3355,103300.0],["2008-01-31",4.3132,4.3652,4.187,4.239,140500.0],["2008-02-01",4.2316,4.3949,4.2316,4.3355,329900.0],["2008-02-04",4.38,4.38,4.2984,4.3355,312700.0],["2008-02-05",4.3058,4.3429,4.239,4.2984,224500.0],["2008-02-06",4.2613,4.4023,4.1128,4.1499,294700.0],["2008-02-07",4.1573,4.2687,4.1499,4.1945,245900.0],["2008-02-08",4.0905,4.3578,4.046,4.3132,440500.0],["2008-02-11",4.38,4.4246,4.2687,4.4246,184800.0],["2008-02-12",4.4469,4.6325,4.3949,4.5211,186800.0],["2008-02-13",4.5879,4.5879,4.3578,4.4172,234700.0],["2008-02-14",4.4172,4.4172,4.1276,4.1499,355200.0],["2008-02-15",4.1573,4.1945,4.0311,4.0386,203300.0],["2008-02-19",4.1276,4.1276,3.942,3.994,155500.0],["2008-02-20",3.9643,4.0089,3.9643,3.9866,57100.0],["2008-02-21",3.9717,3.9717,3.7045,3.7119,198400.0],["2008-02-22",3.7119,3.749,3.6599,3.6822,90300.0],["2008-02-25",3.6822,3.7119,2.8285,3.0066,1382500.0],["2008-02-26",2.8285,2.9324,1.7966,1.8856,4656000.0],["2008-02-27",2.0044,2.0044,1.7743,1.8931,3142100.0],["2008-02-28",1.8634,1.9376,1.8634,1.8856,1532300.0],["2008-02-29",1.9005,1.9005,1.6332,1.6332,1905200.0],["2008-03-03",1.6778,1.7149,1.5219,1.5738,2603600.0],["2008-03-04",1.5887,1.5887,1.507,1.5219,749300.0],["2008-03-05",1.5516,1.6332,1.5293,1.5813,1201300.0],["2008-03-06",1.5516,1.6332,1.5219,1.5293,577800.0],["2008-03-07",1.4922,1.5738,1.4699,1.4996,468600.0],["2008-03-10",1.5293,1.5293,1.4254,1.4328,465200.0],["2008-03-11",1.4402,1.4773,1.3363,1.3511,711800.0],["2008-03-12",1.4105,1.4402,1.3437,1.3883,727200.0],["2008-03-13",1.3883,1.4179,1.3586,1.4105,176900.0],["2008-03-14",1.4551,1.4551,1.3586,1.3808,231400.0],["2008-03-17",1.3734,1.3808,1.314,1.314,258200.0],["2008-03-18",1.3289,1.3883,1.3289,1.366,359100.0],["2008-03-19",1.3586,1.3808,1.314,1.3363,264600.0],["2008-03-20",1.3363,1.366,1.3066,1.366,607900.0],["2008-03-24",1.4625,1.7223,1.4031,1.7149,638000.0],["2008-03-25",1.7223,1.8931,1.7001,1.7743,1125900.0],["2008-03-26",1.7743,1.7743,1.7149,1.7669,473700.0],["2008-03-27",1.856,2.2568,1.8485,2.19,2880000.0],["2008-03-28",2.2346,2.5909,2.19,2.5389,2972200.0],["2008-03-31",2.5686,2.8582,2.4424,2.6058,2222400.0],["2008-04-01",2.7394,2.7394,2.383,2.5538,1756800.0],["2008-04-02",2.435,2.7097,2.435,2.6355,809600.0],["2008-04-03",2.6651,2.6651,2.4424,2.5241,782200.0],["2008-04-04",2.5315,2.5538,2.4721,2.5092,783500.0],["2008-04-07",2.5241,2.6577,2.5018,2.5909,562600.0],["2008-04-08",2.6132,2.6429,2.5389,2.6206,510900.0],["2008-04-09",2.6726,2.6726,2.4202,2.487,911700.0],["2008-04-10",2.5167,2.5167,2.3014,2.3459,886500.0],["2008-04-11",2.3459,2.3459,2.2123,2.294,610000.0],["2008-04-14",2.2643,2.4053,2.2494,2.3014,604000.0],["2008-04-15",2.294,2.3608,2.2717,2.3162,319500.0],["2008-04-16",2.3311,2.3905,2.3162,2.3385,475900.0],["2008-04-17",2.3162,2.3682,2.0861,2.1158,877000.0],["2008-04-18",2.0787,2.19,1.9599,2.1455,604000.0],["2008-04-21",2.1529,2.2197,2.0564,2.0787,376900.0],["2008-04-22",2.0564,2.0935,2.0267,2.0267,309100.0],["2008-04-23",2.0341,2.1455,1.9896,2.0638,548100.0],["2008-04-24",2.0638,2.0638,1.9896,2.0044,429300.0],["2008-04-25",2.0044,2.0415,1.9302,1.9525,412200.0],["2008-04-28",1.8931,2.1678,1.7372,2.0861,1398200.0],["2008-04-29",2.0193,2.1826,2.0193,2.1678,797300.0],["2008-04-30",2.2049,2.294,2.1678,2.2197,635700.0],["2008-05-01",2.242,2.242,2.1158,2.1529,740100.0],["2008-05-02",2.1232,2.1826,2.049,2.0861,916500.0],["2008-05-05",2.1158,2.1158,2.0564,2.0712,716800.0],["2008-05-06",2.1158,2.1455,1.997,2.0119,979100.0],["2008-05-07",2.0564,2.0564,1.997,2.049,835900.0],["2008-05-08",2.0415,2.049,1.8782,1.8856,653000.0],["2008-05-09",1.8931,1.9079,1.7669,1.8485,462900.0],["2008-05-12",1.8263,1.8337,1.7594,1.7669,390000.0],["2008-05-13",1.752,1.9079,1.752,1.8337,850400.0],["2008-05-14",1.9005,2.0712,1.8708,1.997,1133400.0],["2008-05-15",2.0341,2.0564,1.8856,1.9228,906600.0],["2008-05-16",1.945,1.997,1.9005,1.945,944900.0],["2008-05-19",1.9673,2.0638,1.9079,2.0564,1003300.0],["2008-05-20",2.0119,2.2494,2.0119,2.2271,1788100.0],["2008-05-21",2.2568,2.4053,2.0415,2.049,1834100.0],["2008-05-22",2.0861,2.2568,2.0861,2.242,1230100.0],["2008-05-23",2.2271,2.4053,2.2049,2.3533,1525600.0],["2008-05-27",2.6058,2.732,2.4647,2.5464,1943100.0],["2008-05-28",2.5464,2.5464,2.435,2.4647,1119200.0],["2008-05-29",2.4721,2.487,2.3088,2.3162,455000.0],["2008-05-30",2.3237,2.3385,2.1232,2.1603,660800.0],["2008-06-02",2.242,2.242,2.0267,2.0267,562400.0],["2008-06-03",1.9822,2.1381,1.9822,2.1381,246400.0],["2008-06-04",2.1381,2.1529,2.0564,2.1158,446700.0],["2008-06-05",2.1678,2.1678,2.0935,2.1232,146700.0],["2008-06-06",2.1009,2.1009,2.0193,2.0341,395800.0],["2008-06-09",2.0564,2.0564,1.997,2.0267,181900.0],["2008-06-10",1.9822,2.0193,1.9302,1.9525,194100.0],["2008-06-11",1.9376,1.9673,1.8931,1.9005,212700.0],["2008-06-12",1.9079,1.9153,1.856,1.856,161200.0],["2008-06-13",1.8708,1.9302,1.8634,1.9302,359900.0],["2008-06-16",1.9673,1.9673,1.8931,1.9005,108000.0],["2008-06-17",1.945,1.9747,1.8485,1.8485,141700.0],["2008-06-18",1.8411,1.8634,1.804,1.8634,301800.0],["2008-06-19",1.9302,2.2271,1.8856,2.2197,1158800.0],["2008-06-20",2.2717,2.3014,2.1603,2.1603,913400.0],["2008-06-23",2.2271,2.2643,2.1603,2.2271,791500.0],["2008-06-24",2.2568,2.2643,2.1678,2.2568,522800.0],["2008-06-25",2.1974,2.3905,2.1974,2.3756,558600.0],["2008-06-26",2.383,2.383,2.2271,2.3237,376800.0],["2008-06-27",2.3533,2.3533,2.2643,2.2643,272200.0],["2008-06-30",2.2717,2.3756,2.2494,2.3237,432100.0],["2008-07-01",2.3459,2.3756,2.1306,2.3088,290900.0],["2008-07-02",2.3459,2.3682,2.1826,2.2197,389600.0],["2008-07-03",2.2494,2.2568,2.1529,2.242,104900.0],["2008-07-07",2.2123,2.3682,2.2123,2.2568,316500.0],["2008-07-08",2.2568,2.2643,2.1974,2.2568,200500.0],["2008-07-09",2.2568,2.2717,2.1752,2.19,190000.0],["2008-07-10",2.1678,2.2197,2.0787,2.0861,139700.0],["2008-07-11",2.0787,2.1158,2.0267,2.0415,299500.0],["2008-07-14",2.0415,2.2271,2.0341,2.1974,262400.0],["2008-07-15",2.1009,2.2346,2.1009,2.2271,329600.0],["2008-07-16",2.2123,2.2568,2.1306,2.2568,476900.0],["2008-07-17",2.3014,2.3162,2.242,2.2717,452500.0],["2008-07-18",2.3608,2.5241,2.2865,2.5241,605100.0],["2008-07-21",2.4944,2.4944,2.3979,2.435,356200.0],["2008-07-22",2.4127,2.4944,2.3608,2.4944,314000.0],["2008-07-23",2.4796,2.5909,2.4796,2.5909,203300.0],["2008-07-24",2.5464,2.6503,2.3237,2.3533,413400.0],["2008-07-25",2.383,2.4796,2.3014,2.4721,203200.0],["2008-07-28",2.4944,2.4944,2.3905,2.4424,166700.0],["2008-07-29",2.4573,2.4573,2.3905,2.4276,181000.0],["2008-07-30",2.435,2.4944,2.3756,2.4276,378000.0],["2008-07-31",2.3014,2.5241,2.2049,2.4796,658300.0],["2008-08-01",2.3905,2.5835,2.383,2.5315,310000.0],["2008-08-04",2.4721,2.5464,2.4202,2.4573,87800.0],["2008-08-05",2.4721,2.5241,2.3385,2.3682,292200.0],["2008-08-06",2.3014,2.3014,2.1529,2.294,400600.0],["2008-08-07",2.2568,2.2717,2.1826,2.1974,280700.0],["2008-08-08",2.1603,2.1678,2.1306,2.1455,330400.0],["2008-08-11",2.1678,2.19,2.049,2.1158,407300.0],["2008-08-12",2.1009,2.1232,2.0564,2.0861,241000.0],["2008-08-13",2.0341,2.1158,2.0341,2.0712,141700.0],["2008-08-14",2.0935,2.1084,2.0415,2.0564,418400.0],["2008-08-15",2.0415,2.1678,2.0267,2.1381,603000.0],["2008-08-18",2.1009,2.1678,2.0044,2.0119,463300.0],["2008-08-19",1.997,1.997,1.8708,1.9005,758200.0],["2008-08-20",1.9228,1.9599,1.8708,1.9005,379600.0],["2008-08-21",1.856,1.9228,1.856,1.8931,143900.0],["2008-08-22",1.9079,1.945,1.8782,1.9153,354900.0],["2008-08-25",1.8782,1.9079,1.7891,1.8337,244100.0],["2008-08-26",1.6481,1.6778,1.4625,1.5293,1481500.0],["2008-08-27",1.5293,1.5516,1.2769,1.2843,1232100.0],["2008-08-28",1.366,1.4254,1.2917,1.3883,990200.0],["2008-08-29",1.4402,1.4625,1.4031,1.4105,364900.0],["2008-09-02",1.4699,1.4996,1.4179,1.4476,245900.0],["2008-09-03",1.4848,1.4848,1.4476,1.4699,140200.0],["2008-09-04",1.4996,1.4996,1.2992,1.2992,503600.0],["2008-09-05",1.3289,1.3808,1.2695,1.3363,570000.0],["2008-09-08",1.4031,1.4105,1.2843,1.314,209600.0],["2008-09-09",1.3363,1.3363,1.2175,1.2249,217000.0],["2008-09-10",1.2324,1.2324,1.1804,1.1878,232100.0],["2008-09-11",1.1952,1.1952,1.069,1.1433,280700.0],["2008-09-12",1.1655,1.262,1.1358,1.2249,410400.0],["2008-09-15",1.2398,1.2398,1.069,1.0987,277800.0],["2008-09-16",1.1136,1.1136,0.9799,0.9799,551900.0],["2008-09-17",0.9948,1.0171,0.7498,0.8166,575100.0],["2008-09-18",1.0319,1.0319,0.7424,0.8166,920200.0],["2008-09-19",0.824,1.0022,0.824,0.9206,560600.0],["2008-09-22",0.9948,1.0171,0.9057,0.9057,498500.0],["2008-09-23",0.8909,0.9428,0.8686,0.8909,367100.0],["2008-09-24",0.9502,0.9651,0.8909,0.9577,257900.0],["2008-09-25",0.9354,1.0022,0.9354,0.9799,231200.0],["2008-09-26",0.9948,0.9948,0.8537,0.8686,246700.0],["2008-09-29",0.8834,0.9057,0.7869,0.7869,204400.0],["2008-09-30",0.928,0.928,0.7869,0.8018,169200.0],["2008-10-01",0.8166,0.8834,0.7943,0.8834,158800.0],["2008-10-02",0.8983,0.9057,0.8018,0.8018,129700.0],["2008-10-03",0.8834,0.8834,0.8315,0.8537,102800.0],["2008-10-06",0.8612,0.8612,0.7795,0.8018,217600.0],["2008-10-07",0.8166,0.8166,0.7795,0.7869,225200.0],["2008-10-08",0.7795,0.7795,0.6607,0.683,190300.0],["2008-10-09",0.8686,0.8686,0.631,0.6384,108500.0],["2008-10-10",0.5642,0.7275,0.4603,0.49,237700.0],["2008-10-13",0.9206,0.9206,0.5568,0.7053,210200.0],["2008-10-14",0.8909,0.8909,0.7127,0.735,240100.0],["2008-10-15",0.735,0.7869,0.7127,0.7424,79600.0],["2008-10-16",0.876,0.876,0.5939,0.7127,59600.0],["2008-10-17",0.8092,0.8092,0.5642,0.5642,200200.0],["2008-10-20",0.7127,0.735,0.6459,0.683,346100.0],["2008-10-21",0.6607,0.7424,0.6013,0.6013,116100.0],["2008-10-22",0.7053,0.7053,0.5568,0.5865,88000.0],["2008-10-23",0.683,0.683,0.5494,0.5568,82600.0],["2008-10-24",0.5568,0.6384,0.4974,0.5345,289800.0],["2008-10-27",0.735,0.735,0.5345,0.5345,173700.0],["2008-10-28",0.6607,0.6607,0.5345,0.5642,141600.0],["2008-10-29",0.6533,0.6533,0.5642,0.5716,84800.0],["2008-10-30",0.631,0.631,0.5716,0.6162,165000.0],["2008-10-31",0.6681,0.7127,0.6162,0.7127,266000.0],["2008-11-03",0.8092,0.8092,0.683,0.7943,165700.0],["2008-11-04",0.8909,1.1507,0.8315,0.9502,703400.0],["2008-11-05",1.069,1.1433,0.9502,0.9651,774500.0],["2008-11-06",1.069,1.069,0.6607,0.8983,493300.0],["2008-11-07",1.069,1.069,0.876,0.9354,399900.0],["2008-11-10",0.9651,0.9651,0.9206,0.9354,216900.0],["2008-11-11",0.9354,0.9502,0.9057,0.928,105900.0],["2008-11-12",0.8834,0.928,0.7721,0.8018,134500.0],["2008-11-13",0.7795,0.8018,0.6681,0.7201,137700.0],["2008-11-14",0.9651,0.9651,0.7275,0.8612,108700.0],["2008-11-17",0.8834,0.8909,0.8537,0.8537,50700.0],["2008-11-18",0.824,0.8612,0.7053,0.7201,184800.0],["2008-11-19",0.7201,0.7869,0.683,0.683,110000.0],["2008-11-20",0.7053,0.735,0.631,0.6607,88300.0],["2008-11-21",0.7053,0.7053,0.5939,0.6459,123100.0],["2008-11-24",0.5939,0.7869,0.5939,0.6681,117800.0],["2008-11-25",0.7424,0.7424,0.4677,0.4974,264800.0],["2008-11-26",0.6978,0.6978,0.5419,0.5939,90100.0],["2008-11-28",0.6088,0.6384,0.6013,0.631,12300.0],["2008-12-01",0.7201,0.7201,0.5939,0.5939,123400.0],["2008-12-02",0.6236,0.631,0.5642,0.5716,137300.0],["2008-12-03",0.5939,0.6088,0.5642,0.5865,71600.0],["2008-12-04",0.5939,0.5939,0.5197,0.5197,110000.0],["2008-12-05",0.5419,0.5716,0.5048,0.5271,151800.0],["2008-12-08",0.5197,0.5568,0.4974,0.5048,167400.0],["2008-12-09",0.4974,0.5271,0.438,0.5048,425800.0],["2008-12-10",0.4677,0.5419,0.4677,0.49,181700.0],["2008-12-11",0.5048,0.5791,0.4974,0.5568,239900.0],["2008-12-12",0.5716,0.6162,0.5568,0.6088,252000.0],["2008-12-15",0.6013,0.631,0.5048,0.5419,301900.0],["2008-12-16",0.5642,0.5865,0.5345,0.5568,243700.0],["2008-12-17",0.5271,0.5865,0.5271,0.5716,128600.0],["2008-12-18",0.5568,0.5865,0.5494,0.5716,366000.0],["2008-12-19",0.5494,0.5939,0.5419,0.5568,263100.0],["2008-12-22",0.5271,0.631,0.5271,0.631,252900.0],["2008-12-23",0.6236,0.7201,0.6088,0.7201,230800.0],["2008-12-24",0.7127,0.8463,0.7127,0.7869,172200.0],["2008-12-26",0.8463,0.8909,0.6013,0.8909,270600.0],["2008-12-29",0.8166,0.928,0.7647,0.8612,494400.0],["2008-12-30",0.8686,0.928,0.8612,0.9131,583700.0],["2008-12-31",0.9428,0.9502,0.876,0.9502,263700.0],["2009-01-02",1.0542,1.0542,0.9577,0.9948,241800.0],["2009-01-05",0.9948,1.121,0.9651,1.0765,512000.0],["2009-01-06",1.0765,1.1804,1.0096,1.0096,479600.0],["2009-01-07",1.0765,1.1136,0.9428,0.9651,515700.0],["2009-01-08",0.928,1.0245,0.8909,1.0171,713400.0],["2009-01-09",1.0171,1.0913,0.9874,1.069,273500.0],["2009-01-12",1.0393,1.0839,0.9651,0.9651,206000.0],["2009-01-13",0.928,0.9874,0.928,0.9577,38900.0],["2009-01-14",0.9131,0.9799,0.9131,0.9577,341200.0],["2009-01-15",0.9651,0.9799,0.928,0.9577,325800.0],["2009-01-16",1.0096,1.0171,0.9057,0.9206,105400.0],["2009-01-20",0.876,0.9651,0.876,0.9428,264900.0],["2009-01-21",0.9354,1.0022,0.928,0.9948,392600.0],["2009-01-22",0.9799,1.0022,0.9725,1.0022,143300.0],["2009-01-23",0.9874,1.0096,0.9502,0.9725,217900.0],["2009-01-26",0.9799,1.0096,0.9577,0.9577,124100.0],["2009-01-27",0.928,0.928,0.6533,0.683,1117000.0],["2009-01-28",0.6384,0.6681,0.5642,0.5642,790800.0],["2009-01-29",0.5568,0.6013,0.5494,0.5939,421700.0],["2009-01-30",0.6013,0.6013,0.5419,0.5494,265700.0],["2009-02-02",0.5419,0.5494,0.5271,0.5419,178100.0],["2009-02-03",0.5345,0.5419,0.5048,0.5271,199200.0],["2009-02-04",0.5345,0.5939,0.5197,0.5716,158400.0],["2009-02-05",0.5716,0.6013,0.5642,0.5716,192700.0],["2009-02-06",0.5865,0.5939,0.5716,0.5939,67400.0],["2009-02-09",0.6088,0.6162,0.5716,0.5865,83100.0],["2009-02-10",0.5568,0.5791,0.5494,0.5642,54300.0],["2009-02-11",0.5716,0.5865,0.5642,0.5642,37600.0],["2009-02-12",0.5642,0.6236,0.5642,0.6088,61100.0],["2009-02-13",0.6236,0.7795,0.6162,0.7795,409500.0],["2009-02-17",0.7053,0.7424,0.6236,0.6384,122100.0],["2009-02-18",0.6384,0.6459,0.5716,0.5716,135500.0],["2009-02-19",0.5939,0.6088,0.5791,0.5791,40900.0],["2009-02-20",0.5865,0.5939,0.5791,0.5865,30900.0],["2009-02-23",0.5865,0.6013,0.5716,0.5716,73100.0],["2009-02-24",0.6533,0.6533,0.6013,0.6162,64400.0],["2009-02-25",0.5716,0.6681,0.5716,0.6607,126100.0],["2009-02-26",0.6088,0.6978,0.6013,0.6088,101800.0],["2009-02-27",0.6088,0.6162,0.5791,0.5791,237800.0],["2009-03-02",0.5865,0.6013,0.5642,0.5642,52000.0],["2009-03-03",0.5568,0.5939,0.5568,0.5642,130100.0],["2009-03-04",0.5865,0.5939,0.5642,0.5865,159900.0],["2009-03-05",0.5791,0.5939,0.5568,0.5716,101200.0],["2009-03-06",0.5865,0.5865,0.49,0.4974,375500.0],["2009-03-09",0.4974,0.5419,0.4974,0.5419,221100.0],["2009-03-10",0.6236,0.6236,0.4825,0.49,387500.0],["2009-03-11",0.4974,0.5271,0.49,0.5048,155100.0],["2009-03-12",0.5197,0.5494,0.5122,0.5345,234000.0],["2009-03-13",0.6088,0.6088,0.5419,0.5642,251600.0],["2009-03-16",0.5939,0.6236,0.5642,0.5939,457600.0],["2009-03-17",0.5568,0.5791,0.5197,0.5494,446500.0],["2009-03-18",0.5568,0.5939,0.5494,0.5642,1092100.0],["2009-03-19",0.6236,0.6459,0.5642,0.6162,887200.0],["2009-03-20",0.6236,0.6607,0.6162,0.631,713800.0],["2009-03-23",0.6607,0.6978,0.6533,0.6533,226000.0],["2009-03-24",0.683,0.6978,0.6681,0.6978,186100.0],["2009-03-25",0.6978,0.6978,0.6533,0.6607,381900.0],["2009-03-26",0.6533,0.6904,0.6236,0.6236,1357300.0],["2009-03-27",0.6607,0.6978,0.6236,0.6756,784300.0],["2009-03-30",0.6756,0.6978,0.6681,0.6904,140600.0],["2009-03-31",0.6904,0.7943,0.6904,0.735,322100.0],["2009-04-01",0.7943,0.7943,0.7201,0.7201,315500.0],["2009-04-02",0.7275,0.7795,0.7201,0.7795,795300.0],["2009-04-03",0.7721,0.7721,0.735,0.735,216500.0],["2009-04-06",0.7424,0.7795,0.7275,0.735,516300.0],["2009-04-07",0.735,0.7424,0.6904,0.6904,223500.0],["2009-04-08",0.7053,0.7053,0.6533,0.6533,461000.0],["2009-04-09",0.6904,0.7424,0.6459,0.683,1706300.0],["2009-04-13",0.6533,0.7721,0.6533,0.7647,537400.0],["2009-04-14",0.7647,0.8166,0.7572,0.8166,260200.0],["2009-04-15",0.8018,0.928,0.7943,0.9131,467500.0],["2009-04-16",0.9354,1.1061,0.8909,1.0542,588800.0],["2009-04-17",1.0468,1.2101,0.9651,1.1581,765300.0],["2009-04-20",1.1804,1.3363,1.1581,1.2769,761500.0],["2009-04-21",1.262,1.3511,1.1655,1.262,624000.0],["2009-04-22",1.2992,1.2992,1.2546,1.2843,403600.0],["2009-04-23",1.2917,1.3883,1.2843,1.3808,361000.0],["2009-04-24",1.4031,1.4996,1.314,1.4551,2044100.0],["2009-04-27",1.5145,1.6332,1.4699,1.5738,892200.0],["2009-04-28",1.5738,1.6332,1.4773,1.5367,406100.0],["2009-04-29",1.5367,1.5367,1.3214,1.4699,1291800.0],["2009-04-30",1.4699,1.507,1.4551,1.4996,492100.0],["2009-05-01",2.0564,3.2219,1.9673,2.5315,10958900.0],["2009-05-04",2.8582,3.3407,2.7839,3.17,7713000.0],["2009-05-05",3.0735,3.1774,2.8582,3.0809,2268900.0],["2009-05-06",3.1625,3.1625,2.925,2.9769,1578200.0],["2009-05-07",2.9324,3.0809,2.7245,2.9695,1455900.0],["2009-05-08",3.0586,3.1625,2.9547,3.0215,1768000.0],["2009-05-11",2.9769,3.5931,2.9769,3.3481,3878800.0],["2009-05-12",3.3184,3.5486,3.2294,3.4818,2593400.0],["2009-05-13",3.4224,3.5115,3.1106,3.1922,1640400.0],["2009-05-14",3.0809,3.3556,3.0809,3.3184,1701700.0],["2009-05-15",3.2887,3.504,3.2887,3.3036,882800.0],["2009-05-18",3.4446,3.6674,3.415,3.5783,1023800.0],["2009-05-19",3.556,3.7342,3.5337,3.6674,1834900.0],["2009-05-20",3.6674,3.8604,3.6674,3.7936,1316300.0],["2009-05-21",3.8084,3.9866,3.7119,3.9717,1837000.0],["2009-05-22",3.9717,4.0757,3.8604,3.9272,925200.0],["2009-05-26",3.9272,4.1945,3.9272,4.046,1696200.0],["2009-05-27",4.0831,4.2984,4.0311,4.1054,904500.0],["2009-05-28",4.1796,4.2093,3.9272,4.1573,1104000.0],["2009-05-29",4.1722,4.4172,4.1573,4.3652,1256700.0],["2009-06-01",4.4172,4.8032,4.4097,4.8032,1532100.0],["2009-06-02",4.87,5.0482,4.6696,4.8255,1764900.0],["2009-06-03",4.7512,4.7958,4.0905,4.4172,1713100.0],["2009-06-04",4.38,4.7512,4.0089,4.5508,1725600.0],["2009-06-05",4.6325,4.6547,4.3578,4.5063,645100.0],["2009-06-08",4.3652,4.5285,4.2316,4.4914,572300.0],["2009-06-09",4.5211,4.5211,4.3132,4.3281,446200.0],["2009-06-10",4.3652,4.4469,4.2464,4.3726,478500.0],["2009-06-11",4.3726,4.3726,4.239,4.2613,399300.0],["2009-06-12",4.2093,4.2093,3.8455,4.0386,1243800.0],["2009-06-15",4.0089,4.0163,3.6451,3.8901,2139800.0],["2009-06-16",3.8158,4.1128,3.6971,3.8307,1427600.0],["2009-06-17",3.7639,3.7936,3.6748,3.7416,1170500.0],["2009-06-18",3.7119,3.942,3.7119,3.8975,427400.0],["2009-06-19",3.8752,3.9643,3.7936,3.8158,358600.0],["2009-06-22",3.7416,3.7564,3.5263,3.5412,1275700.0],["2009-06-23",3.5263,3.556,3.363,3.5189,523100.0],["2009-06-24",3.4818,3.608,3.4669,3.5115,390300.0],["2009-06-25",3.4669,3.6525,3.4521,3.6451,592900.0],["2009-06-26",3.6674,4.0089,3.5709,3.942,741300.0],["2009-06-29",3.9792,4.1351,3.9123,4.0534,931300.0],["2009-06-30",4.0163,4.2316,4.0163,4.187,537800.0],["2009-07-01",4.2241,4.3504,4.1722,4.2761,495000.0],["2009-07-02",4.2167,4.2687,4.1425,4.2687,437400.0],["2009-07-06",4.239,4.2687,3.9569,4.1945,656500.0],["2009-07-07",4.1945,4.3355,4.187,4.291,571000.0],["2009-07-08",4.2687,4.3578,4.0386,4.0979,830500.0],["2009-07-09",4.1722,4.2241,4.046,4.1796,223600.0],["2009-07-10",4.1128,4.3132,4.0979,4.1573,442700.0],["2009-07-13",4.2167,4.4172,4.1202,4.3949,543400.0],["2009-07-14",4.4172,4.6622,4.3652,4.5953,861800.0],["2009-07-15",4.625,4.8849,4.625,4.8181,1114800.0],["2009-07-16",4.8403,4.9888,4.8106,4.974,496300.0],["2009-07-17",4.9517,5.4639,4.9517,5.2041,1603000.0],["2009-07-20",5.3154,5.3897,5.2412,5.3451,920600.0],["2009-07-21",5.3303,5.3897,5.0111,5.1892,617600.0],["2009-07-22",5.1967,5.36,5.0927,5.2932,414400.0],["2009-07-23",5.2783,5.36,5.1967,5.2709,637900.0],["2009-07-24",5.2783,5.8945,5.2338,5.7386,1893400.0],["2009-07-27",6.0875,6.1321,4.0831,4.1945,9271600.0],["2009-07-28",4.3949,4.5211,4.2019,4.2835,3149000.0],["2009-07-29",4.3058,4.3207,4.046,4.0979,1869000.0],["2009-07-30",4.1202,4.2835,3.853,4.0089,2838800.0],["2009-07-31",3.994,4.1573,3.994,4.1128,947100.0],["2009-08-03",4.2241,4.2538,4.0831,4.1573,749100.0],["2009-08-04",4.187,4.2241,4.1351,4.1573,858200.0],["2009-08-05",4.0163,4.5285,4.0163,4.5063,3464600.0],["2009-08-06",4.6102,4.6547,4.2687,4.3726,1318100.0],["2009-08-07",4.3726,4.6028,4.3652,4.5879,1426900.0],["2009-08-10",4.6325,4.7661,4.5359,4.6473,1130300.0],["2009-08-11",4.5656,4.6325,4.3429,4.5063,973800.0],["2009-08-12",4.4469,4.6622,4.4469,4.5434,1077600.0],["2009-08-13",4.625,4.6993,4.5285,4.6993,971600.0],["2009-08-14",4.6993,4.7141,4.5953,4.6325,595900.0],["2009-08-17",4.4691,4.4914,4.2538,4.3578,771600.0],["2009-08-18",4.3429,4.5285,4.3429,4.4617,734400.0],["2009-08-19",4.3875,4.5508,4.38,4.4914,475200.0],["2009-08-20",4.5359,4.5359,4.432,4.4766,459300.0],["2009-08-21",4.5137,4.6399,4.4543,4.4914,1664600.0],["2009-08-24",4.5434,4.6028,4.4246,4.484,709900.0],["2009-08-25",4.4766,4.5805,4.4394,4.5211,655500.0],["2009-08-26",4.5137,4.6325,4.4394,4.5953,436500.0],["2009-08-27",4.5879,4.7141,4.4914,4.7067,723100.0],["2009-08-28",4.7587,4.9591,4.7067,4.9071,1512500.0],["2009-08-31",4.9071,4.9071,4.677,4.729,612800.0],["2009-09-01",4.6547,4.7512,4.38,4.5063,1280400.0],["2009-09-02",4.4172,4.8626,4.38,4.729,1241300.0],["2009-09-03",4.8032,5.0111,4.7512,4.9888,1288600.0],["2009-09-04",4.9888,5.1967,4.9071,5.167,1010300.0],["2009-09-08",5.2635,5.2635,5.0036,5.1299,559800.0],["2009-09-09",5.2709,5.6941,5.2635,5.5827,2048200.0],["2009-09-10",5.6792,5.7312,5.4491,5.6495,1715700.0],["2009-09-11",5.6866,5.7609,5.5827,5.6421,903900.0],["2009-09-14",5.5753,5.6718,5.5159,5.6421,566800.0],["2009-09-15",5.6792,5.939,5.6718,5.7163,1509100.0],["2009-09-16",5.798,5.9984,5.7163,5.9836,933100.0],["2009-09-17",6.0059,6.0059,5.6792,5.8945,807400.0],["2009-09-18",5.9168,5.9316,5.7238,5.8351,572400.0],["2009-09-21",5.8425,5.8574,5.746,5.8425,540700.0],["2009-09-22",5.8648,6.0801,5.8648,6.0059,1087500.0],["2009-09-23",6.0133,6.0504,5.8351,5.8351,639200.0],["2009-09-24",5.8574,5.8945,5.3971,5.4491,1125100.0],["2009-09-25",5.4491,5.6272,5.2561,5.6124,727800.0],["2009-09-28",5.5976,5.8871,5.5159,5.6495,745300.0],["2009-09-29",5.6495,5.7163,5.5976,5.6272,488900.0],["2009-09-30",5.7089,5.7609,5.36,5.4565,1121900.0],["2009-10-01",5.501,5.5976,5.1818,5.2264,1032700.0],["2009-10-02",5.167,5.5307,4.9517,5.4045,888400.0],["2009-10-05",5.4936,5.6272,5.4045,5.5976,609300.0],["2009-10-06",5.6792,5.8648,5.6792,5.8648,634500.0],["2009-10-07",5.9019,5.9316,5.7906,5.9094,522700.0],["2009-10-08",5.939,5.9762,5.746,5.7757,605300.0],["2009-10-09",5.7831,5.939,5.7831,5.9094,470300.0],["2009-10-12",5.9613,5.9613,5.7015,5.7163,244800.0],["2009-10-13",5.8871,6.1024,5.746,6.0949,1520900.0],["2009-10-14",6.2212,6.4884,6.1618,6.3028,1422200.0],["2009-10-15",6.2805,6.2954,5.991,6.2508,987400.0],["2009-10-16",6.1469,6.2657,6.1321,6.2286,606900.0],["2009-10-19",6.2583,6.3622,6.1692,6.3548,762000.0],["2009-10-20",6.3474,6.3474,6.1395,6.1469,574300.0],["2009-10-21",6.1321,6.2212,5.9316,5.9539,767000.0],["2009-10-22",5.9094,6.0504,5.7535,5.9539,995100.0],["2009-10-23",5.9316,6.0281,5.9168,5.9984,733900.0],["2009-10-26",5.9984,6.2954,5.991,6.2731,1137000.0],["2009-10-27",6.2657,6.2657,5.9242,6.0504,1404700.0],["2009-10-28",6.0356,6.0949,5.5827,5.8351,1639900.0],["2009-10-29",5.7609,6.2286,5.7609,6.2063,1879900.0],["2009-10-30",6.1766,6.1989,5.746,5.8648,1287800.0],["2009-11-02",5.9762,6.3251,5.8871,6.2954,2086500.0],["2009-11-03",6.1543,6.6443,6.1172,6.622,1347900.0],["2009-11-04",6.5775,6.9338,6.4067,6.7928,2121300.0],["2009-11-05",6.867,6.9635,6.7186,6.9264,1007300.0],["2009-11-06",6.8819,6.9561,6.6517,6.6814,884300.0],["2009-11-09",6.7779,6.8819,6.7037,6.7334,915300.0],["2009-11-10",6.7037,6.867,6.7037,6.8522,819700.0],["2009-11-11",6.8744,6.971,6.7482,6.7631,710800.0],["2009-11-12",6.7928,6.7928,6.5626,6.6443,631800.0],["2009-11-13",6.6592,6.7334,6.5923,6.7111,944300.0],["2009-11-16",6.7334,6.8151,6.674,6.7185,679000.0],["2009-11-17",6.6517,6.7631,6.622,6.674,1245800.0],["2009-11-18",6.6889,6.7111,6.3399,6.4439,881400.0],["2009-11-19",6.3622,6.3919,6.0504,6.184,1187700.0],["2009-11-20",6.1469,6.3548,6.1246,6.2212,868900.0],["2009-11-23",6.2657,6.3993,6.1246,6.1321,512600.0],["2009-11-24",6.2212,6.2286,5.9762,6.1915,528000.0],["2009-11-25",6.3028,6.3696,6.1989,6.2063,458500.0],["2009-11-27",6.0207,6.2731,5.9836,6.1098,293200.0],["2009-11-30",5.9687,6.3251,5.9687,6.2954,639600.0],["2009-12-01",6.236,6.3993,6.1618,6.2508,675600.0],["2009-12-02",6.2212,6.3251,6.0875,6.1469,509000.0],["2009-12-03",6.0578,6.1172,5.8128,5.9613,1063300.0],["2009-12-04",6.0727,6.1172,5.939,6.043,744200.0],["2009-12-07",5.9984,6.1469,5.9687,6.1246,394300.0],["2009-12-08",6.0949,6.2731,6.0653,6.2583,487200.0],["2009-12-09",6.2954,6.481,6.2434,6.3028,644500.0],["2009-12-10",6.3028,6.4067,6.3028,6.3696,467800.0],["2009-12-11",6.4439,6.4587,6.3696,6.4216,485600.0],["2009-12-14",6.4142,6.5775,6.3622,6.481,801600.0],["2009-12-15",6.481,6.5626,6.3919,6.4216,455600.0],["2009-12-16",6.4661,6.4884,6.3919,6.4216,382600.0],["2009-12-17",6.3919,6.3919,6.2212,6.2434,658900.0],["2009-12-18",6.1766,6.4142,6.1766,6.3548,910300.0],["2009-12-21",6.3474,6.4364,6.288,6.288,512000.0],["2009-12-22",6.3399,6.3622,6.2063,6.3177,335100.0],["2009-12-23",6.3474,6.3845,6.3102,6.3696,287100.0],["2009-12-24",6.3474,6.3548,6.1989,6.2063,121900.0],["2009-12-28",6.2063,6.2657,6.1618,6.1766,169200.0],["2009-12-29",6.2212,6.288,6.1246,6.1543,469100.0],["2009-12-30",6.0949,6.3102,6.0727,6.3102,361200.0],["2009-12-31",6.3102,6.3102,6.0801,6.0875,386100.0],["2010-01-04",6.1915,6.1915,6.0949,6.1172,563200.0],["2010-01-05",6.1098,6.3251,6.0801,6.3251,452000.0],["2010-01-06",6.3028,6.3845,6.1989,6.2063,478800.0],["2010-01-07",6.2583,6.3474,6.1692,6.2954,413200.0],["2010-01-08",6.3102,6.3325,6.1989,6.1989,240200.0],["2010-01-11",6.2063,6.3102,6.2063,6.288,222800.0],["2010-01-12",6.2286,6.2434,6.043,6.1543,340800.0],["2010-01-13",6.1692,6.2954,6.0875,6.2583,275300.0],["2010-01-14",6.3028,6.3325,6.2434,6.3028,419300.0],["2010-01-15",6.2805,6.2954,6.2063,6.2508,229900.0],["2010-01-19",6.2063,6.4216,6.2063,6.2954,719600.0],["2010-01-20",6.2212,6.3696,6.2063,6.2805,375800.0],["2010-01-21",6.2583,6.3028,6.0727,6.0727,456200.0],["2010-01-22",6.0727,6.2063,6.0504,6.1024,388500.0],["2010-01-25",6.1469,6.1692,6.0578,6.1321,253400.0],["2010-01-26",6.0578,6.2731,5.8871,6.2063,393800.0],["2010-01-27",6.1989,6.2212,5.9984,6.1098,318800.0],["2010-01-28",6.1246,6.236,6.1246,6.1989,578200.0],["2010-01-29",6.1915,6.2509,5.9391,5.9984,595200.0],["2010-02-01",5.5976,5.939,5.5976,5.8054,1166600.0],["2010-02-02",5.7683,5.8054,5.553,5.5753,1024600.0],["2010-02-03",5.5085,5.5085,5.3526,5.3897,1107600.0],["2010-02-04",5.3377,5.3823,5.1002,5.1521,1174800.0],["2010-02-05",5.1967,5.4194,5.0111,5.3823,955000.0],["2010-02-08",5.3674,5.4491,5.2858,5.3823,374800.0],["2010-02-09",5.3971,5.5679,5.3971,5.5307,459600.0],["2010-02-10",5.5233,5.6347,5.5233,5.5753,268300.0],["2010-02-11",5.5901,5.7386,5.5604,5.6644,381600.0],["2010-02-12",5.6347,5.6792,5.5233,5.6495,154400.0],["2010-02-16",5.7089,5.7609,5.6792,5.7535,407700.0],["2010-02-17",5.746,5.8351,5.6718,5.6941,462100.0],["2010-02-18",5.6941,5.7238,5.6644,5.6792,375300.0],["2010-02-19",5.6569,5.7238,5.6495,5.6941,314600.0],["2010-02-22",5.6792,5.746,5.5827,5.5976,325800.0],["2010-02-23",5.5456,5.6198,5.4936,5.5753,598100.0],["2010-02-24",5.8648,5.9316,5.4788,5.5753,1212500.0],["2010-02-25",5.5604,5.5679,5.3897,5.412,898400.0],["2010-02-26",5.4045,5.4862,5.3377,5.3377,594500.0],["2010-03-01",5.36,5.4639,5.1373,5.167,1041700.0],["2010-03-02",5.1447,5.1892,5.0556,5.0927,1807700.0],["2010-03-03",5.063,5.1744,4.9888,5.167,1501900.0],["2010-03-04",5.167,5.2858,5.1299,5.167,652400.0],["2010-03-05",5.2041,5.2189,5.1224,5.167,719500.0],["2010-03-08",5.167,5.2858,5.1447,5.1818,524000.0],["2010-03-09",5.1967,5.1967,5.0259,5.1224,444100.0],["2010-03-10",5.1373,5.3006,5.0556,5.3006,691400.0],["2010-03-11",5.2932,5.4862,5.2264,5.4417,646800.0],["2010-03-12",5.4788,5.5604,5.3303,5.4194,504800.0],["2010-03-15",5.4417,5.4639,5.2338,5.2783,602900.0],["2010-03-16",5.3229,5.36,5.2635,5.2858,586600.0],["2010-03-17",5.308,5.4862,5.2264,5.4639,500300.0],["2010-03-18",5.4713,5.5753,5.4565,5.5753,503100.0],["2010-03-19",5.5679,5.5753,5.5085,5.5679,640400.0],["2010-03-22",5.553,5.553,5.4565,5.5233,252100.0],["2010-03-23",5.5382,5.6272,5.5159,5.605,360100.0],["2010-03-24",5.605,5.605,5.501,5.5679,322600.0],["2010-03-25",5.5753,5.85,5.5456,5.7906,697900.0],["2010-03-26",5.7906,5.9762,5.7238,5.7683,791800.0],["2010-03-29",5.8722,5.9613,5.7831,5.939,604000.0],["2010-03-30",5.9613,5.9613,5.6941,5.7683,563400.0],["2010-03-31",5.7831,5.8054,5.7089,5.7535,333100.0],["2010-04-01",5.7535,5.8722,5.7089,5.85,696300.0],["2010-04-05",5.8648,6.0059,5.8351,6.0059,930600.0],["2010-04-06",6.0059,6.0133,5.9465,5.9836,571300.0],["2010-04-07",5.991,6.0133,5.9242,5.939,302500.0],["2010-04-08",5.9094,5.9984,5.8871,5.9762,451000.0],["2010-04-09",5.9539,6.0133,5.9242,5.9316,243400.0],["2010-04-12",5.9094,5.9613,5.7906,5.9242,351000.0],["2010-04-13",5.9019,5.939,5.85,5.9168,282300.0],["2010-04-14",5.939,6.0653,5.939,6.0059,460500.0],["2010-04-15",6.0356,6.0801,6.0133,6.0727,237900.0],["2010-04-16",6.0875,6.1469,5.9316,5.991,374700.0],["2010-04-19",5.9242,6.0059,5.8203,5.8871,349400.0],["2010-04-20",5.9242,6.1246,5.9094,6.1098,268800.0],["2010-04-21",6.1469,6.1469,6.0281,6.1172,209900.0],["2010-04-22",6.1098,6.1543,6.0504,6.1543,256300.0],["2010-04-23",6.1543,6.5849,6.1321,6.429,543400.0],["2010-04-26",6.4216,6.5923,6.4216,6.4439,266800.0],["2010-04-27",6.4067,6.4067,6.1915,6.2286,318600.0],["2010-04-28",6.2657,6.3251,6.1989,6.2508,351900.0],["2010-04-29",6.2731,6.4958,6.2731,6.3696,267300.0],["2010-04-30",6.3028,6.3845,6.2137,6.2137,272900.0],["2010-05-03",6.2063,6.3696,6.2063,6.288,269800.0],["2010-05-04",6.236,6.236,6.0727,6.1246,300700.0],["2010-05-05",6.0727,6.0949,5.7386,6.0133,735200.0],["2010-05-06",6.0356,6.0356,4.8255,5.7238,1406200.0],["2010-05-07",5.7089,5.7757,5.5307,5.7757,994000.0],["2010-05-10",6.0133,6.0133,5.8574,5.9242,798400.0],["2010-05-11",5.8945,6.0504,5.8574,5.9687,471200.0],["2010-05-12",5.9762,6.0875,5.939,6.0801,215300.0],["2010-05-13",6.0875,6.236,6.043,6.1469,341100.0],["2010-05-14",6.0578,6.0653,5.85,6.0207,360300.0],["2010-05-17",6.0578,6.0578,5.8128,5.9094,453000.0],["2010-05-18",5.9836,6.0801,5.8277,5.85,471500.0],["2010-05-19",5.7906,5.85,5.4342,5.5679,883700.0],["2010-05-20",5.412,5.4342,5.1892,5.3154,672600.0],["2010-05-21",5.2858,5.5753,5.1892,5.4788,469000.0],["2010-05-24",5.4788,5.4788,5.2932,5.3377,289100.0],["2010-05-25",5.2264,5.3229,5.1447,5.3006,332300.0],["2010-05-26",5.36,5.6272,5.3229,5.5159,409400.0],["2010-05-27",5.5976,5.7906,5.5976,5.7386,503000.0],["2010-05-28",5.7386,5.7386,5.2932,5.4417,769400.0],["2010-06-01",5.4491,5.6272,5.3823,5.4491,440200.0],["2010-06-02",5.4788,5.5901,5.4491,5.5382,304000.0],["2010-06-03",5.5679,5.605,5.4268,5.5976,596800.0],["2010-06-04",5.4491,5.4788,5.3674,5.3897,301300.0],["2010-06-07",5.3971,5.5233,5.3823,5.4342,336900.0],["2010-06-08",5.4565,5.501,5.3154,5.4788,477500.0],["2010-06-09",5.5159,5.5679,5.4491,5.4936,431900.0],["2010-06-10",5.501,5.6124,5.412,5.5604,676600.0],["2010-06-11",5.5233,5.798,5.5233,5.7535,441000.0],["2010-06-14",5.798,5.939,5.6792,5.8128,707400.0],["2010-06-15",5.8648,5.9019,5.7831,5.8722,358000.0],["2010-06-16",5.8203,5.9094,5.8054,5.8871,304500.0],["2010-06-17",5.8945,5.9019,5.7609,5.8128,269200.0],["2010-06-18",5.6792,5.7609,5.2932,5.3229,1966700.0],["2010-06-21",5.412,5.412,5.0927,5.1373,1471500.0],["2010-06-22",5.1224,5.1447,4.8626,4.8849,646200.0],["2010-06-23",4.8626,4.9071,4.7735,4.8403,445400.0],["2010-06-24",4.8255,4.8477,4.6176,4.6176,379600.0],["2010-06-25",4.6399,4.6844,4.5137,4.6844,1463500.0],["2010-06-28",4.7438,4.7438,4.484,4.5137,1127700.0],["2010-06-29",4.4469,4.4469,4.2093,4.2835,1126300.0],["2010-06-30",4.239,4.4617,4.239,4.3207,922600.0],["2010-07-01",4.3281,4.3429,4.1425,4.2687,254500.0],["2010-07-02",4.2761,4.3281,4.1499,4.2093,277100.0],["2010-07-06",4.2019,4.2761,4.1128,4.1351,716100.0],["2010-07-07",4.1128,4.2761,4.1054,4.2538,724100.0],["2010-07-08",4.3429,4.4914,4.0163,4.4023,1716100.0],["2010-07-09",4.3949,4.3949,4.2687,4.3355,273700.0],["2010-07-12",4.3726,4.484,4.3281,4.4691,507100.0],["2010-07-13",4.5285,4.5879,4.4469,4.4691,378600.0],["2010-07-14",4.4766,4.7661,4.4469,4.6993,645200.0],["2010-07-15",4.7141,4.729,4.5731,4.625,502100.0],["2010-07-16",4.6028,4.6399,4.5805,4.6028,267100.0],["2010-07-19",4.5953,4.625,4.4766,4.4988,234500.0],["2010-07-20",4.484,4.625,4.432,4.5879,258600.0],["2010-07-21",4.5879,4.6176,4.432,4.4914,234800.0],["2010-07-22",4.5434,4.6028,4.5137,4.6028,290200.0],["2010-07-23",4.5953,4.6176,4.5285,4.6102,319600.0],["2010-07-26",4.6473,4.7215,4.5805,4.7067,217600.0],["2010-07-27",4.7587,4.7884,4.5656,4.6176,429300.0],["2010-07-28",4.5879,4.6102,4.4766,4.4914,292400.0],["2010-07-29",4.5285,4.5359,4.4394,4.5063,406700.0],["2010-07-30",4.4766,4.5582,4.4097,4.4097,201300.0],["2010-08-02",4.4617,4.5434,4.291,4.3355,401100.0],["2010-08-03",4.3355,4.4097,4.3355,4.3726,292000.0],["2010-08-04",4.4246,4.432,4.3429,4.38,262200.0],["2010-08-05",4.4543,4.4543,4.3132,4.3578,626200.0],["2010-08-06",4.3504,4.3504,4.2464,4.2687,783800.0],["2010-08-09",4.2761,4.2761,4.2167,4.2464,495700.0],["2010-08-10",4.2019,4.2835,4.1202,4.1722,2044600.0],["2010-08-11",4.1425,4.3429,4.1202,4.2093,3703400.0],["2010-08-12",4.3949,4.6993,4.3949,4.6473,9207800.0],["2010-08-13",4.6622,4.9591,4.6473,4.6918,2029400.0],["2010-08-16",4.6547,4.7215,4.6028,4.7067,824100.0],["2010-08-17",4.8626,4.9368,4.7884,4.87,2066400.0],["2010-08-18",4.8849,5.063,4.8329,5.0408,1443300.0],["2010-08-19",5.0333,5.0927,4.9368,4.974,1192200.0],["2010-08-20",4.9071,4.9368,4.8255,4.8849,785200.0],["2010-08-23",4.8774,4.9368,4.8403,4.8774,545200.0],["2010-08-24",4.7884,5.0408,4.7884,5.0408,1723800.0],["2010-08-25",4.9962,5.063,4.8997,5.0556,1044300.0],["2010-08-26",5.0779,5.2264,5.0779,5.1595,887600.0],["2010-08-27",5.1744,5.1967,5.063,5.167,710600.0],["2010-08-30",5.1299,5.1373,5.0408,5.0408,445100.0],["2010-08-31",5.0111,5.1521,4.9368,5.1002,800400.0],["2010-09-01",5.1224,5.3971,5.1002,5.3229,1251500.0],["2010-09-02",5.3377,5.3971,5.2412,5.2561,1767900.0],["2010-09-03",5.3823,5.4788,5.1892,5.2486,921300.0],["2010-09-07",5.2115,5.2486,5.1447,5.2041,534100.0],["2010-09-08",5.2189,5.2338,5.1818,5.1967,608800.0],["2010-09-09",5.2635,5.2783,5.1224,5.2189,581400.0],["2010-09-10",5.2486,5.501,5.1818,5.4268,1019700.0],["2010-09-13",5.4417,5.5679,5.4268,5.5456,1107300.0],["2010-09-14",5.5233,5.6272,5.4936,5.6198,2253100.0],["2010-09-15",5.6198,5.6495,5.5679,5.605,932700.0],["2010-09-16",5.5976,5.6866,5.5456,5.6347,709500.0],["2010-09-17",5.6347,5.6792,5.5604,5.5976,1137100.0],["2010-09-20",5.6421,5.7238,5.5753,5.7015,1007800.0],["2010-09-21",5.7535,6.1321,5.7535,6.0578,3213200.0],["2010-09-22",6.0504,6.0578,5.85,5.9242,1493000.0],["2010-09-23",5.8871,6.0504,5.8425,5.9836,615900.0],["2010-09-24",6.0504,6.1989,6.0207,6.1989,795100.0],["2010-09-27",6.2286,6.2508,6.0281,6.0281,601800.0],["2010-09-28",6.0281,6.043,5.9242,5.939,820100.0],["2010-09-29",5.9316,5.9687,5.7609,5.7831,869900.0],["2010-09-30",5.8128,5.9539,5.7757,5.8277,871900.0],["2010-10-01",5.8351,5.8945,5.7683,5.8722,532900.0],["2010-10-04",5.8351,5.8574,5.7163,5.7757,496900.0],["2010-10-05",5.798,5.8722,5.7906,5.8574,1153800.0],["2010-10-06",5.8277,5.939,5.8128,5.8797,618900.0],["2010-10-07",5.8797,5.9168,5.7831,5.798,437000.0],["2010-10-08",5.8128,5.85,5.6569,5.7015,850900.0],["2010-10-11",5.7386,6.0949,5.5604,5.991,1034300.0],["2010-10-12",5.6421,5.8648,5.4565,5.7238,2124400.0],["2010-10-13",5.7831,5.8351,5.7163,5.7535,1086800.0],["2010-10-14",5.7163,5.7535,5.5827,5.605,875100.0],["2010-10-15",5.6124,5.7386,5.5307,5.7015,1176000.0],["2010-10-18",5.7015,5.8351,5.6569,5.8351,936300.0],["2010-10-19",5.7312,5.8277,5.7015,5.7757,891400.0],["2010-10-20",5.8203,5.8722,5.7831,5.798,776800.0],["2010-10-21",5.8054,5.9687,5.798,5.8945,930200.0],["2010-10-22",5.939,6.1172,5.9168,6.0653,546100.0],["2010-10-25",6.0949,6.1618,5.9465,5.9762,811400.0],["2010-10-26",5.9242,6.1469,5.9019,6.043,860200.0],["2010-10-27",6.0504,6.0653,5.9613,5.9762,452800.0],["2010-10-28",6.0133,6.0281,5.9613,6.0207,667000.0],["2010-10-29",5.991,6.1172,5.939,6.0875,625900.0],["2010-11-01",6.0949,6.2954,6.0801,6.2137,1290300.0],["2010-11-02",6.2137,6.2508,6.0133,6.0207,1147000.0],["2010-11-03",6.0207,6.0653,5.8574,6.0578,945200.0],["2010-11-04",6.0875,6.2657,5.9613,6.2434,1868000.0],["2010-11-05",6.236,6.2805,6.1321,6.1989,1129700.0],["2010-11-08",6.1692,6.2583,6.1246,6.1692,798500.0],["2010-11-09",6.1692,6.2212,5.9836,6.0801,904300.0],["2010-11-10",6.0801,6.0801,5.8203,5.9242,1097100.0],["2010-11-11",5.8945,5.9316,5.6198,5.8871,1138000.0],["2010-11-12",5.8425,5.8648,5.6644,5.85,830600.0],["2010-11-15",5.8277,5.9019,5.798,5.798,420300.0],["2010-11-16",5.7312,5.7609,5.6124,5.6272,558800.0],["2010-11-17",5.605,5.7831,5.605,5.7609,650100.0],["2010-11-18",5.8128,6.0059,5.8054,5.9539,848700.0],["2010-11-19",5.9242,5.991,5.8797,5.9613,390800.0],["2010-11-22",5.9242,5.991,5.8128,5.8128,608100.0],["2010-11-23",5.746,5.7757,5.5976,5.7089,722700.0],["2010-11-24",5.8574,6.0133,5.8574,6.0059,859300.0],["2010-11-26",5.9168,6.1246,5.9019,6.1246,334900.0],["2010-11-29",6.0578,6.3548,6.043,6.3325,1437300.0],["2010-11-30",6.2434,6.3325,6.1618,6.1618,537600.0],["2010-12-01",6.2508,6.288,6.1543,6.1915,741400.0],["2010-12-02",6.236,6.2805,6.1692,6.2212,460000.0],["2010-12-03",6.2063,6.288,6.1989,6.236,435200.0],["2010-12-06",6.184,6.236,6.1246,6.1543,681300.0],["2010-12-07",6.2286,6.2286,5.9984,6.043,784300.0],["2010-12-08",6.0727,6.1246,5.9984,6.0875,408500.0],["2010-12-09",6.1395,6.1395,5.9539,5.9984,618900.0],["2010-12-10",6.0207,6.1395,5.9984,6.0949,710200.0],["2010-12-13",6.1246,6.1395,6.0059,6.0356,723300.0],["2010-12-14",6.0875,6.0949,6.043,6.0578,540100.0],["2010-12-15",6.0578,6.184,5.9984,6.1321,682500.0],["2010-12-16",6.1766,6.2434,6.1098,6.2063,974100.0],["2010-12-17",6.184,6.2434,6.1543,6.2434,529900.0],["2010-12-20",6.2286,6.2286,6.1098,6.184,536200.0],["2010-12-21",6.184,6.429,6.1395,6.3177,631200.0],["2010-12-22",6.3251,6.5404,6.3102,6.5255,484900.0],["2010-12-23",6.5478,6.6072,6.4661,6.5552,190700.0],["2010-12-27",6.5626,6.5626,6.3474,6.4587,253000.0],["2010-12-28",6.4513,6.5404,6.4067,6.5404,566400.0],["2010-12-29",6.5404,6.5923,6.4439,6.4439,186400.0],["2010-12-30",6.429,6.6814,6.3993,6.6666,357800.0],["2010-12-31",6.6443,6.7408,6.6369,6.6889,344200.0],["2011-01-03",6.7334,6.7408,6.5107,6.5849,416900.0],["2011-01-04",6.5552,6.5552,6.3325,6.3919,590200.0],["2011-01-05",6.3548,6.4958,6.3325,6.4958,482100.0],["2011-01-06",6.4513,6.674,6.4513,6.5552,565400.0],["2011-01-07",6.5849,6.5998,6.4364,6.5107,348100.0],["2011-01-10",6.4884,6.5998,6.4216,6.5255,671400.0],["2011-01-11",6.5626,6.5775,6.4513,6.5552,374700.0],["2011-01-12",6.5775,6.6072,6.4439,6.5255,600000.0],["2011-01-13",6.4958,6.5255,6.3696,6.4661,979000.0],["2011-01-14",6.4439,6.7185,6.4067,6.6443,1009200.0],["2011-01-18",6.622,6.6814,6.4364,6.4884,727200.0],["2011-01-19",6.288,6.3177,5.939,6.0949,2066600.0],["2011-01-20",6.0653,6.0727,5.939,5.939,1014000.0],["2011-01-21",5.9836,6.0207,5.8648,5.8871,651600.0],["2011-01-24",5.8797,5.9762,5.8054,5.8203,780900.0],["2011-01-25",5.8054,5.8277,5.7312,5.8277,670900.0],["2011-01-26",5.8351,5.85,5.7015,5.7831,840700.0],["2011-01-27",5.746,6.0801,5.746,6.0653,695800.0],["2011-01-28",6.0875,6.0875,5.85,5.9019,666400.0],["2011-01-31",5.9019,6.0133,5.8054,5.9687,725200.0],["2011-02-01",5.9984,6.2286,5.9094,6.184,836300.0],["2011-02-02",6.1395,6.2137,6.0875,6.1321,385900.0],["2011-02-03",6.1469,6.1469,5.9762,6.0949,540700.0],["2011-02-04",6.0727,6.1172,6.0653,6.1172,396400.0],["2011-02-07",6.1543,6.1915,6.0875,6.1395,1127100.0],["2011-02-08",6.1395,6.1618,6.0653,6.1395,810900.0],["2011-02-09",6.1618,6.2286,6.1246,6.1989,695100.0],["2011-02-10",6.1618,6.1618,6.0133,6.0875,858300.0],["2011-02-11",6.0801,6.0875,5.939,6.0578,1040900.0],["2011-02-14",6.0281,6.0875,5.9687,6.0875,783900.0],["2011-02-15",6.0875,6.0875,6.043,6.0727,312400.0],["2011-02-16",6.1098,6.3251,6.0875,6.3251,588900.0],["2011-02-17",6.3325,6.5255,6.3325,6.5107,765700.0],["2011-02-18",6.5107,6.5404,6.4142,6.481,519800.0],["2011-02-22",6.3622,6.429,6.2063,6.2212,1177200.0],["2011-02-23",6.1989,6.2063,6.0875,6.1618,686200.0],["2011-02-24",6.1543,6.2508,6.0578,6.184,1002000.0],["2011-02-25",6.2137,6.4216,6.2137,6.4067,3126400.0],["2011-02-28",6.4513,6.4513,6.1321,6.2063,956700.0],["2011-03-01",6.1915,6.288,5.9984,6.0504,1527100.0],["2011-03-02",6.0504,6.1172,5.9316,5.939,2091000.0],["2011-03-03",5.7238,6.2657,5.7163,6.2137,1764700.0],["2011-03-04",6.236,6.3325,6.1321,6.3028,597100.0],["2011-03-07",6.3474,6.3474,6.2137,6.2583,956300.0],["2011-03-08",6.288,6.4439,6.1692,6.4439,932800.0],["2011-03-09",6.4661,6.5107,6.3696,6.4587,690300.0],["2011-03-10",6.4216,6.4513,6.288,6.3845,809200.0],["2011-03-11",6.3399,6.3399,6.1915,6.3102,382900.0],["2011-03-14",6.3102,6.3251,6.1766,6.3028,806100.0],["2011-03-15",6.0875,6.2583,6.0281,6.2434,573600.0],["2011-03-16",6.236,6.2657,6.1024,6.1692,467200.0],["2011-03-17",6.236,6.2805,6.1618,6.2137,248600.0],["2011-03-18",6.2731,6.2731,6.1618,6.2212,317500.0],["2011-03-21",6.3028,6.5478,6.3028,6.4884,845200.0],["2011-03-22",6.4958,6.4958,6.2954,6.3177,270300.0],["2011-03-23",6.3177,6.3696,6.236,6.3102,362300.0],["2011-03-24",6.3399,6.4958,6.3102,6.429,336000.0],["2011-03-25",6.4068,6.4364,6.2731,6.3028,687300.0],["2011-03-28",6.3177,6.3325,6.2137,6.2286,244400.0],["2011-03-29",6.236,6.3102,6.1692,6.2137,352300.0],["2011-03-30",6.2657,6.3399,6.1989,6.2508,336300.0],["2011-03-31",6.2657,6.2805,6.1469,6.236,447700.0],["2011-04-01",6.2657,6.4884,6.2657,6.4661,728400.0],["2011-04-04",6.4958,6.4958,6.3548,6.3919,994400.0],["2011-04-05",6.3993,6.5255,6.2657,6.3251,1364900.0],["2011-04-06",6.3845,6.4364,6.2805,6.3845,1027100.0],["2011-04-07",6.3548,6.4142,6.2954,6.3325,777300.0],["2011-04-08",6.3993,6.4067,6.3177,6.3993,408900.0],["2011-04-11",6.4142,6.4513,6.3548,6.4216,431300.0],["2011-04-12",6.3696,6.5181,6.3474,6.429,710700.0],["2011-04-13",6.4661,6.4958,6.3771,6.4736,490800.0],["2011-04-14",6.4513,6.4513,6.3474,6.3845,739200.0],["2011-04-15",6.3771,6.4364,6.3102,6.3399,672800.0],["2011-04-18",6.2286,6.3845,6.2212,6.3845,676400.0],["2011-04-19",6.3919,6.481,6.3251,6.3919,1361000.0],["2011-04-20",6.4661,6.4736,6.3845,6.429,361600.0],["2011-04-21",6.4513,6.4958,6.3696,6.3919,652600.0],["2011-04-25",6.3919,6.4884,6.3548,6.3845,475600.0],["2011-04-26",6.3845,6.4216,6.3251,6.3696,864800.0],["2011-04-27",6.3919,6.4216,6.3177,6.3548,276000.0],["2011-04-28",6.3251,6.4216,6.3251,6.3993,718400.0],["2011-04-29",6.4216,6.7185,6.3696,6.622,1731200.0],["2011-05-02",6.6443,6.6666,6.5701,6.6369,1207500.0],["2011-05-03",6.6146,6.6369,6.5701,6.6369,1008100.0],["2011-05-04",6.4439,6.6369,6.3399,6.5033,1648000.0],["2011-05-05",6.3771,6.5552,6.2137,6.3845,2727100.0],["2011-05-06",6.4661,6.4958,6.3102,6.3399,1507900.0],["2011-05-09",6.3548,6.4067,6.2731,6.2805,1068400.0],["2011-05-10",6.2954,6.3251,6.2657,6.2805,839200.0],["2011-05-11",6.2657,6.2954,6.1469,6.184,1090700.0],["2011-05-12",6.1395,6.288,5.9836,6.2508,949000.0],["2011-05-13",6.236,6.3102,6.1543,6.1692,368200.0],["2011-05-16",6.1246,6.1618,5.9836,6.0653,1376700.0],["2011-05-17",6.043,6.2212,6.0281,6.1395,746200.0],["2011-05-18",6.1618,6.2657,6.1469,6.2657,732800.0],["2011-05-19",6.2805,6.3399,6.2212,6.3325,397800.0],["2011-05-20",6.3102,6.3845,6.2583,6.3399,765100.0],["2011-05-23",6.4513,6.5478,6.2286,6.3622,682200.0],["2011-05-24",6.3771,6.4958,6.3102,6.4364,1079200.0],["2011-05-25",6.4364,6.4736,6.3102,6.3919,557500.0],["2011-05-26",6.3771,6.4661,6.3696,6.4067,269600.0],["2011-05-27",6.3993,6.4216,6.3696,6.3845,303300.0],["2011-05-31",6.4661,6.4958,6.3251,6.4958,397500.0],["2011-06-01",6.533,6.533,6.2657,6.3028,444200.0],["2011-06-02",6.3622,6.3696,6.1989,6.3622,399900.0],["2011-06-03",6.288,6.3399,6.1989,6.3102,349100.0],["2011-06-06",6.2805,6.3102,6.0504,6.1766,879300.0],["2011-06-07",6.2212,6.2508,6.0875,6.0875,288600.0],["2011-06-08",6.0875,6.0875,5.8277,5.9019,1507600.0],["2011-06-09",5.9094,5.9094,5.8128,5.8722,856200.0],["2011-06-10",5.8425,5.9019,5.7312,5.8128,690500.0],["2011-06-13",5.8203,5.8425,5.7386,5.8054,602400.0],["2011-06-14",5.8574,6.0356,5.8574,5.9984,556100.0],["2011-06-15",5.9465,5.9465,5.746,5.8425,614700.0],["2011-06-16",5.8128,5.9019,5.7906,5.8871,553900.0],["2011-06-17",5.9242,5.9242,5.7535,5.8054,559600.0],["2011-06-20",5.7906,5.8797,5.7386,5.8722,257900.0],["2011-06-21",5.9019,6.2137,5.8945,6.1618,795600.0],["2011-06-22",6.1618,6.2583,5.9836,6.043,836200.0],["2011-06-23",5.9465,5.9465,5.8277,5.9316,570600.0],["2011-06-24",5.9316,6.2063,5.8574,6.1543,1496500.0],["2011-06-27",6.1246,6.1618,6.0207,6.0356,484900.0],["2011-06-28",6.0281,6.1543,6.0281,6.1395,808400.0],["2011-06-29",6.1989,6.3993,6.1543,6.3102,1468500.0],["2011-06-30",6.288,6.3177,6.1915,6.2434,485500.0],["2011-07-01",6.2731,6.3845,6.2508,6.3548,328000.0],["2011-07-05",6.2434,6.2954,6.1469,6.2137,706800.0],["2011-07-06",6.1989,6.2212,6.1246,6.1915,576600.0],["2011-07-07",6.236,6.3177,6.2212,6.2731,437100.0],["2011-07-08",6.236,6.2508,6.1618,6.2434,416000.0],["2011-07-11",6.1395,6.2137,6.0949,6.1469,488700.0],["2011-07-12",6.1024,6.1469,6.0578,6.0578,288800.0],["2011-07-13",6.0875,6.1618,6.0207,6.1469,789700.0],["2011-07-14",6.1618,6.2063,6.0801,6.1469,431100.0],["2011-07-15",6.1618,6.3028,6.1246,6.2434,522700.0],["2011-07-18",6.1915,6.2657,6.1246,6.1395,465600.0],["2011-07-19",6.2137,6.2731,6.1395,6.1989,293900.0],["2011-07-20",6.2137,6.2137,6.1172,6.1395,376200.0],["2011-07-21",6.1543,6.2434,6.1246,6.1618,614000.0],["2011-07-22",6.1543,6.1543,6.0875,6.1098,486200.0],["2011-07-25",6.3474,6.3622,6.1766,6.3474,1469600.0],["2011-07-26",6.3474,6.3845,6.2583,6.2731,309200.0],["2011-07-27",6.2508,6.3548,6.1915,6.288,625200.0],["2011-07-28",6.3102,6.3102,6.0801,6.0875,504700.0],["2011-07-29",6.0133,6.2212,5.9242,6.1543,439600.0],["2011-08-01",6.2434,6.3102,6.0653,6.0875,430300.0],["2011-08-02",6.0949,6.1395,5.9316,5.9316,1397400.0],["2011-08-03",6.2583,6.2583,5.6941,6.0059,1749800.0],["2011-08-04",5.939,5.9836,5.6495,5.6644,966900.0],["2011-08-05",5.6866,5.9168,5.5456,5.8425,591900.0],["2011-08-08",5.605,5.6792,5.3229,5.3451,1110600.0],["2011-08-09",5.4565,5.605,5.3006,5.5976,791400.0],["2011-08-10",5.5085,5.6866,5.3748,5.4565,767700.0],["2011-08-11",5.4862,5.7163,5.412,5.6421,754600.0],["2011-08-12",5.6792,5.8648,5.5976,5.8054,319800.0],["2011-08-15",5.8574,5.9168,5.746,5.7906,584900.0],["2011-08-16",5.7163,5.9316,5.6644,5.9094,733300.0],["2011-08-17",5.8871,5.991,5.7535,5.8277,559400.0],["2011-08-18",5.6569,5.6569,5.3674,5.4491,565400.0],["2011-08-19",5.3748,5.4491,5.3303,5.3451,595200.0],["2011-08-22",5.4788,5.4936,5.3377,5.3748,376500.0],["2011-08-23",5.3897,5.553,5.3897,5.5456,310900.0],["2011-08-24",5.5085,5.5382,5.3971,5.4639,260500.0],["2011-08-25",5.4936,5.5679,5.4045,5.4491,342600.0],["2011-08-26",5.4194,5.5679,5.3303,5.5307,207500.0],["2011-08-29",5.5976,5.8277,5.5604,5.7386,307100.0],["2011-08-30",5.7238,5.8648,5.6347,5.8203,257300.0],["2011-08-31",5.8648,5.939,5.8054,5.8871,269600.0],["2011-09-01",5.8797,6.1543,5.8574,5.8945,595300.0],["2011-09-02",5.7906,5.8425,5.7312,5.7831,213700.0],["2011-09-06",5.6272,5.6718,5.5456,5.6569,290700.0],["2011-09-07",5.7015,5.7757,5.6495,5.7609,337300.0],["2011-09-08",5.7535,5.8648,5.7163,5.8574,502200.0],["2011-09-09",5.7683,5.7906,5.5901,5.6792,343800.0],["2011-09-12",5.5827,5.7757,5.5085,5.7312,337100.0],["2011-09-13",5.7238,5.7906,5.5159,5.6421,503500.0],["2011-09-14",5.6644,5.7312,5.6124,5.6792,442000.0],["2011-09-15",5.7535,5.7609,5.5753,5.605,199400.0],["2011-09-16",5.6124,5.6347,5.4936,5.5976,346700.0],["2011-09-19",5.4862,5.6569,5.4862,5.5976,243200.0],["2011-09-20",5.605,5.6198,5.412,5.4491,239700.0],["2011-09-21",5.4417,5.4936,5.3303,5.3303,196900.0],["2011-09-22",5.2264,5.3451,5.0556,5.308,829700.0],["2011-09-23",5.3006,5.3897,5.1224,5.2115,730000.0],["2011-09-26",5.2561,5.2561,5.0556,5.1299,288200.0],["2011-09-27",5.2635,5.308,5.1299,5.1595,281000.0],["2011-09-28",5.1595,5.1744,5.0036,5.0259,296300.0],["2011-09-29",5.0705,5.167,4.974,5.0853,215300.0],["2011-09-30",4.9888,5.0779,4.9443,5.0556,255000.0],["2011-10-03",5.063,5.167,4.9071,4.9443,469500.0],["2011-10-04",4.8997,5.0779,4.6918,5.0705,222100.0],["2011-10-05",5.0705,5.115,5.0111,5.0853,159700.0],["2011-10-06",5.0482,5.1818,5.0408,5.1595,169000.0],["2011-10-07",5.1967,5.2561,5.1076,5.1521,183000.0],["2011-10-10",5.2264,5.3303,5.2041,5.3154,163700.0],["2011-10-11",5.2709,5.3748,5.1967,5.3377,223600.0],["2011-10-12",5.3971,5.6198,5.3823,5.5827,224900.0],["2011-10-13",5.5753,5.5753,5.3823,5.4491,382700.0],["2011-10-14",5.5159,5.5233,5.3971,5.4417,196800.0],["2011-10-17",5.4268,5.501,5.412,5.4788,98900.0],["2011-10-18",5.4565,5.4936,5.3451,5.3823,219400.0],["2011-10-19",5.3823,5.5382,5.3451,5.412,249100.0],["2011-10-20",5.4342,5.4862,5.4045,5.4417,128300.0],["2011-10-21",5.501,5.5085,5.3526,5.4639,276000.0],["2011-10-24",5.4417,5.4788,5.3303,5.36,176700.0],["2011-10-25",5.3154,5.3526,5.2338,5.3303,158300.0],["2011-10-26",5.4045,5.4045,5.2189,5.2783,192700.0],["2011-10-27",5.4194,5.4194,5.2932,5.3154,287000.0],["2011-10-28",5.2858,5.3823,5.2709,5.2783,307600.0],["2011-10-31",5.2635,5.3377,5.1744,5.2561,488600.0],["2011-11-01",5.1373,5.2041,5.0556,5.1373,675900.0],["2011-11-02",5.1967,5.2189,4.7512,4.9962,1308300.0],["2011-11-03",5.0779,5.3451,5.0482,5.308,1405100.0],["2011-11-04",5.2635,5.4045,5.2412,5.3823,588400.0],["2011-11-07",5.3154,5.3823,5.2115,5.2635,242100.0],["2011-11-08",5.2783,5.2932,5.1595,5.2709,413100.0],["2011-11-09",5.1447,5.1892,5.0779,5.0853,341300.0],["2011-11-10",5.1373,5.1595,4.9888,5.0853,232100.0],["2011-11-11",5.1076,5.1744,5.1002,5.1299,170600.0],["2011-11-14",5.1224,5.1373,4.9368,4.9962,487600.0],["2011-11-15",4.974,5.0036,4.8997,4.922,626500.0],["2011-11-16",4.9146,4.9368,4.7512,4.8032,565200.0],["2011-11-17",4.8032,4.8329,4.4097,4.5879,1715700.0],["2011-11-18",4.6399,4.6399,4.4988,4.6325,382200.0],["2011-11-21",4.5953,4.6696,4.5582,4.6102,207500.0],["2011-11-22",4.6102,4.6622,4.5359,4.5879,250800.0],["2011-11-23",4.5434,4.5656,4.4246,4.4766,247600.0],["2011-11-25",4.4097,4.4691,4.4097,4.4172,87800.0],["2011-11-28",4.5063,4.5656,4.4617,4.4766,360300.0],["2011-11-29",4.4766,4.5656,4.4543,4.5285,603000.0],["2011-11-30",4.625,4.6622,4.5508,4.6622,574300.0],["2011-12-01",4.625,4.7735,4.625,4.677,390600.0],["2011-12-02",4.7364,4.8552,4.729,4.7884,364200.0],["2011-12-05",4.8255,4.87,4.729,4.7661,178600.0],["2011-12-06",4.7661,4.8181,4.7215,4.7735,161500.0],["2011-12-07",4.7661,4.8329,4.7364,4.8255,180100.0],["2011-12-08",4.7587,4.8403,4.6473,4.7364,208700.0],["2011-12-09",4.7141,4.8255,4.6993,4.7735,182200.0],["2011-12-12",4.7438,4.8032,4.7141,4.7958,182400.0],["2011-12-13",4.8106,4.8106,4.5805,4.6399,542000.0],["2011-12-14",4.6176,4.6325,4.5211,4.5582,321100.0],["2011-12-15",4.6176,4.6325,4.4988,4.6102,195000.0],["2011-12-16",4.6399,4.7215,4.6325,4.6473,154200.0],["2011-12-19",4.6696,4.7215,4.5953,4.6473,151400.0],["2011-12-20",4.7067,4.7364,4.625,4.7067,181700.0],["2011-12-21",4.6918,4.8552,4.6696,4.7958,243300.0],["2011-12-22",4.8106,4.9517,4.7512,4.8774,268200.0],["2011-12-23",4.8923,4.8923,4.8032,4.8329,119700.0],["2011-12-27",4.8106,4.8255,4.7067,4.7364,171600.0],["2011-12-28",4.729,4.7438,4.6399,4.6844,353100.0],["2011-12-29",4.7438,4.8255,4.6918,4.729,210900.0],["2011-12-30",4.7141,4.7587,4.6473,4.6473,220600.0],["2012-01-03",4.729,4.7735,4.6473,4.7438,430100.0],["2012-01-04",4.729,4.8032,4.6918,4.7587,314400.0],["2012-01-05",4.729,4.729,4.6028,4.677,518400.0],["2012-01-06",4.677,4.6844,4.6176,4.6325,251100.0],["2012-01-09",4.6696,4.6993,4.5211,4.6399,425200.0],["2012-01-10",4.677,4.7141,4.625,4.6622,485800.0],["2012-01-11",4.6473,4.7067,4.6102,4.6473,291400.0],["2012-01-12",4.6622,4.677,4.6325,4.6622,207700.0],["2012-01-13",4.6622,4.6622,4.5656,4.5656,297700.0],["2012-01-17",4.6473,4.6844,4.5879,4.6028,346700.0],["2012-01-18",4.6102,4.7215,4.6102,4.677,312200.0],["2012-01-19",4.677,4.7364,4.6176,4.7215,262300.0],["2012-01-20",4.677,4.9071,4.677,4.8477,502500.0],["2012-01-23",4.8329,4.974,4.8106,4.9443,345400.0],["2012-01-24",4.9443,4.9443,4.729,4.8403,416800.0],["2012-01-25",4.8403,5.1076,4.8032,5.0333,1425200.0],["2012-01-26",5.1076,5.2709,5.1002,5.2189,860800.0],["2012-01-27",5.2189,5.2932,5.1892,5.2189,250000.0],["2012-01-30",5.1892,5.2486,5.1076,5.2412,151800.0],["2012-01-31",5.2858,5.2858,5.1373,5.2189,302800.0],["2012-02-01",5.2486,5.3526,5.2264,5.3006,366600.0],["2012-02-02",5.3006,5.308,5.1967,5.2264,461000.0],["2012-02-03",5.2338,5.3229,5.2041,5.2486,531700.0],["2012-02-06",5.2635,5.2709,5.2041,5.2709,250800.0],["2012-02-07",5.2709,5.4268,5.2338,5.4194,346500.0],["2012-02-08",5.4491,5.4491,5.3006,5.308,322100.0],["2012-02-09",5.308,5.3971,5.2412,5.2783,395700.0],["2012-02-10",5.2561,5.2561,5.1595,5.1744,203800.0],["2012-02-13",5.167,5.2338,5.0705,5.0927,332400.0],["2012-02-14",5.0853,5.1521,5.0259,5.0556,320100.0],["2012-02-15",5.0779,5.1818,5.0333,5.0482,212500.0],["2012-02-16",5.063,5.115,5.0259,5.063,144100.0],["2012-02-17",4.7809,4.974,4.4617,4.8552,2392800.0],["2012-02-21",4.8626,5.0111,4.8255,4.8849,645700.0],["2012-02-22",4.8774,4.9962,4.8329,4.9665,457800.0],["2012-02-23",4.9443,5.0408,4.8923,4.9888,192500.0],["2012-02-24",5.0111,5.0259,4.922,4.9443,163200.0],["2012-02-27",4.9146,4.9517,4.8403,4.8626,276800.0],["2012-02-28",4.8774,4.9368,4.8032,4.8774,238700.0],["2012-02-29",4.8774,4.9368,4.8403,4.87,244500.0],["2012-03-01",4.8626,4.922,4.8181,4.9146,490400.0],["2012-03-02",4.8923,4.9071,4.8255,4.8255,229400.0],["2012-03-05",4.8329,4.8329,4.729,4.7809,163300.0],["2012-03-06",4.729,4.729,4.6622,4.6993,333300.0],["2012-03-07",4.6696,4.8032,4.6547,4.7661,168300.0],["2012-03-08",4.7884,4.8255,4.7364,4.7884,187900.0],["2012-03-09",4.7809,4.8255,4.7215,4.8106,460700.0],["2012-03-12",4.8106,4.8181,4.7438,4.7587,165500.0],["2012-03-13",4.7809,4.8923,4.7661,4.8403,162600.0],["2012-03-14",4.8255,4.8774,4.7438,4.8106,929300.0],["2012-03-15",4.7884,4.8032,4.7215,4.7587,166700.0],["2012-03-16",4.7735,4.8626,4.7661,4.8403,165500.0],["2012-03-19",4.8552,4.8997,4.8403,4.8774,120100.0],["2012-03-20",4.87,4.8997,4.7809,4.8329,467700.0],["2012-03-21",4.8181,4.87,4.7512,4.7884,626600.0],["2012-03-22",4.7512,4.8403,4.7512,4.8329,212000.0],["2012-03-23",4.8477,4.8626,4.7884,4.8477,367500.0],["2012-03-26",4.8774,4.9294,4.8774,4.9071,230500.0],["2012-03-27",4.8997,4.922,4.8106,4.8477,200000.0],["2012-03-28",4.8552,4.8552,4.7661,4.7884,107400.0],["2012-03-29",4.7661,4.8403,4.7364,4.8329,164400.0],["2012-03-30",4.87,4.9146,4.8181,4.8923,285100.0],["2012-04-02",4.8329,5.1224,4.8329,5.0779,535200.0],["2012-04-03",5.0705,5.0705,4.8774,4.9814,652800.0],["2012-04-04",4.922,4.9294,4.8255,4.8774,258000.0],["2012-04-05",4.8923,4.8997,4.8329,4.8477,258500.0],["2012-04-09",4.7958,4.8997,4.7735,4.8923,156300.0],["2012-04-10",4.87,4.87,4.7141,4.729,626100.0],["2012-04-11",4.7735,4.87,4.7364,4.8329,218800.0],["2012-04-12",4.8255,4.8626,4.7512,4.8255,141100.0],["2012-04-13",4.8106,4.9071,4.7661,4.8477,116400.0],["2012-04-16",4.8477,4.8774,4.7809,4.8106,98700.0],["2012-04-17",4.8403,4.9962,4.8255,4.9665,227300.0],["2012-04-18",4.974,4.974,4.8255,4.8774,144900.0],["2012-04-19",4.8626,4.9071,4.8032,4.8181,254800.0],["2012-04-20",4.8626,4.9146,4.8552,4.8849,66200.0],["2012-04-23",4.8329,4.8552,4.7661,4.8329,127300.0],["2012-04-24",4.8329,4.9071,4.8106,4.8997,372800.0],["2012-04-25",4.9146,4.974,4.8774,4.9071,249200.0],["2012-04-26",4.9071,4.9962,4.8923,4.9665,160800.0],["2012-04-27",4.9814,4.9962,4.8626,4.8626,259700.0],["2012-04-30",4.8403,4.9443,4.8181,4.8626,269000.0],["2012-05-01",4.8626,4.8849,4.8255,4.8626,374200.0],["2012-05-02",4.8032,5.0853,4.7884,5.0259,1399000.0],["2012-05-03",5.0259,5.0482,4.9591,5.0259,244800.0],["2012-05-04",5.0259,5.3377,5.0111,5.3303,569700.0],["2012-05-07",5.3823,5.4268,5.2858,5.3006,490600.0],["2012-05-08",5.2783,5.3823,5.2338,5.3154,284100.0],["2012-05-09",5.2858,5.4862,5.2486,5.4491,402900.0],["2012-05-10",5.4639,5.501,5.3897,5.4639,283700.0],["2012-05-11",5.4713,5.5456,5.4417,5.5233,160000.0],["2012-05-14",5.4936,5.4936,5.3377,5.36,138000.0],["2012-05-15",5.36,5.3823,5.2486,5.2858,126000.0],["2012-05-16",5.2858,5.3451,5.2709,5.2783,829300.0],["2012-05-17",5.2858,5.3303,5.2189,5.2338,289300.0],["2012-05-18",5.2561,5.3303,5.2041,5.3303,558100.0],["2012-05-21",5.3303,5.4045,5.2783,5.3823,103900.0],["2012-05-22",5.3897,5.5901,5.3674,5.4268,2135900.0],["2012-05-23",5.4045,5.5604,5.36,5.5456,569000.0],["2012-05-24",5.5679,5.5679,5.4713,5.5233,184900.0],["2012-05-25",5.5159,5.605,5.4862,5.605,181100.0],["2012-05-29",5.7312,5.7906,5.6495,5.7238,476200.0],["2012-05-30",5.7015,5.7089,5.6272,5.6569,221500.0],["2012-05-31",5.6569,5.6792,5.5827,5.6124,313900.0],["2012-06-01",5.5753,5.6124,5.501,5.5233,336200.0],["2012-06-04",5.5307,5.7312,5.5307,5.7238,232700.0],["2012-06-05",5.7015,5.7312,5.6644,5.7015,213300.0],["2012-06-06",5.7386,5.7757,5.6941,5.6941,259300.0],["2012-06-07",5.7238,5.7535,5.6644,5.7089,384100.0],["2012-06-08",5.6792,5.8722,5.6644,5.8128,301900.0],["2012-06-11",5.9019,6.0207,5.9019,5.9836,816500.0],["2012-06-12",5.9762,6.0727,5.9391,5.9984,809300.0],["2012-06-13",6.0059,6.0801,5.9539,6.0504,589500.0],["2012-06-14",6.0875,6.0949,5.9465,6.0801,742800.0],["2012-06-15",6.0653,6.1172,6.0059,6.0653,270500.0],["2012-06-18",6.0653,6.1321,6.043,6.0504,272000.0],["2012-06-19",6.0801,6.1246,6.0727,6.0801,323300.0],["2012-06-20",6.0801,6.1395,6.0356,6.043,318900.0],["2012-06-21",6.0207,6.0356,5.7906,5.8128,476000.0],["2012-06-22",5.8203,5.9019,5.7683,5.8648,243800.0],["2012-06-25",5.8054,5.8574,5.798,5.8277,197000.0],["2012-06-26",5.8277,5.85,5.7757,5.8128,358300.0],["2012-06-27",5.8277,6.0281,5.8054,5.9687,623200.0],["2012-06-28",5.9242,5.9762,5.9019,5.9316,290900.0],["2012-06-29",6.043,6.0949,5.9316,6.0949,553000.0],["2012-07-02",6.1321,6.1692,6.0578,6.1321,322000.0],["2012-07-03",6.1395,6.2731,6.1321,6.2731,150900.0],["2012-07-05",6.2286,6.3548,6.2212,6.2954,560300.0],["2012-07-06",6.2583,6.288,6.1915,6.236,230400.0],["2012-07-09",6.236,6.3474,6.2286,6.2805,438700.0],["2012-07-10",6.3102,6.3102,6.2434,6.2731,346400.0],["2012-07-11",6.3177,6.3325,6.2434,6.2508,436600.0],["2012-07-12",6.2508,6.2805,6.2137,6.2286,337000.0],["2012-07-13",6.2286,6.2434,6.0356,6.0727,436500.0],["2012-07-16",6.0875,6.2063,6.0504,6.1989,363100.0],["2012-07-17",6.2212,6.2583,6.0578,6.1618,343600.0],["2012-07-18",6.1618,6.2063,6.0653,6.1692,295900.0],["2012-07-19",6.1989,6.2954,6.1692,6.236,548000.0],["2012-07-20",6.1692,6.1692,5.9762,6.0356,221500.0],["2012-07-23",5.9539,5.9836,5.7906,5.9316,185100.0],["2012-07-24",5.9094,6.0653,5.8945,6.0356,290300.0],["2012-07-25",6.0356,6.1024,6.0281,6.0875,397500.0],["2012-07-26",6.1469,6.2583,6.1395,6.1989,772500.0],["2012-07-27",6.2063,6.3102,6.1989,6.3102,355800.0],["2012-07-30",6.288,6.3771,6.236,6.3771,371900.0],["2012-07-31",6.3474,6.3919,6.2434,6.2583,402400.0],["2012-08-01",6.2731,6.3845,6.2434,6.2657,470800.0],["2012-08-02",6.1915,6.2954,6.1543,6.2805,376100.0],["2012-08-03",6.2954,6.4958,6.1692,6.3325,860300.0],["2012-08-06",6.3325,6.5033,6.3325,6.4661,489700.0],["2012-08-07",6.4513,6.5107,6.3919,6.3919,275700.0],["2012-08-08",6.4364,6.4958,6.3251,6.3474,405000.0],["2012-08-09",6.3399,6.3622,6.2731,6.3474,495800.0],["2012-08-10",6.2954,6.2954,6.0653,6.1395,1309700.0],["2012-08-13",6.1172,6.288,6.0133,6.2508,1749200.0],["2012-08-14",6.2731,6.3102,6.1692,6.3102,457700.0],["2012-08-15",6.3028,6.3102,6.236,6.236,274500.0],["2012-08-16",6.2583,6.3399,6.2286,6.3028,345200.0],["2012-08-17",6.2954,6.3474,6.2583,6.3251,475800.0],["2012-08-20",6.3251,6.4067,6.2434,6.3696,430400.0],["2012-08-21",6.3696,6.4067,6.2805,6.2954,103500.0],["2012-08-22",6.2657,6.3251,6.236,6.236,388900.0],["2012-08-23",6.236,6.2509,6.1024,6.1766,542500.0],["2012-08-24",6.1543,6.3251,6.1543,6.3102,189100.0],["2012-08-27",6.2954,6.3325,6.288,6.3102,236400.0],["2012-08-28",6.3325,6.3325,6.2286,6.236,286600.0],["2012-08-29",6.2657,6.288,6.2063,6.2434,140800.0],["2012-08-30",6.2063,6.2063,6.0727,6.0949,262900.0],["2012-08-31",6.1246,6.1618,6.0207,6.1469,688800.0],["2012-09-04",6.1469,6.2508,6.0653,6.2286,837200.0],["2012-09-05",6.2286,6.2731,6.1618,6.184,336800.0],["2012-09-06",6.2137,6.288,6.2063,6.2063,381800.0],["2012-09-07",6.2137,6.2583,6.1321,6.1469,359700.0],["2012-09-10",6.1618,6.2434,6.0875,6.236,547000.0],["2012-09-11",6.2954,6.2954,6.184,6.2508,349000.0],["2012-09-12",6.2657,6.2805,6.1915,6.2212,436400.0],["2012-09-13",6.236,6.2583,6.1692,6.1915,148400.0],["2012-09-14",6.2137,6.2286,6.0356,6.0727,450600.0],["2012-09-17",6.0356,6.0504,5.7757,5.798,497800.0],["2012-09-18",5.8128,5.9019,5.8128,5.8871,300400.0],["2012-09-19",5.8797,5.9465,5.8425,5.9019,119200.0],["2012-09-20",5.9019,6.0059,5.8574,6.0059,268200.0],["2012-09-21",6.0133,6.0653,5.9242,6.0504,218500.0],["2012-09-24",6.0133,6.0207,5.8351,5.8425,186300.0],["2012-09-25",5.8797,5.9019,5.7831,5.798,307000.0],["2012-09-26",5.7831,5.7906,5.6792,5.7163,229300.0],["2012-09-27",5.7386,5.9687,5.7015,5.9316,252400.0],["2012-09-28",5.9094,6.0207,5.8128,5.8648,192500.0],["2012-10-01",5.8797,6.0059,5.8797,5.939,328200.0],["2012-10-02",5.9539,6.0059,5.8351,5.8722,319600.0],["2012-10-03",5.8722,5.9465,5.8054,5.9465,422100.0],["2012-10-04",5.9539,5.9762,5.8945,5.9019,345200.0],["2012-10-05",5.9539,6.0356,5.9094,5.9836,283800.0],["2012-10-08",5.939,6.0504,5.9242,6.0207,85500.0],["2012-10-09",5.9836,6.0504,5.9316,5.9539,169500.0],["2012-10-10",5.9687,5.9762,5.9168,5.9687,253200.0],["2012-10-11",6.0653,6.2286,6.0059,6.2063,588000.0],["2012-10-12",6.2137,6.2657,6.1618,6.2286,360800.0],["2012-10-15",6.2508,6.2583,6.1915,6.2137,163600.0],["2012-10-16",6.2137,6.2657,6.1989,6.2508,147000.0],["2012-10-17",6.2286,6.2434,6.1989,6.2137,58900.0],["2012-10-18",6.1692,6.236,6.1246,6.1543,315800.0],["2012-10-19",6.1246,6.1543,5.991,6.0281,330500.0],["2012-10-22",6.0281,6.0281,5.9019,6.0059,353300.0],["2012-10-23",5.9613,5.9687,5.8871,5.9687,198500.0],["2012-10-24",6.0356,6.043,5.9465,5.9762,147000.0],["2012-10-25",5.9984,5.9984,5.8425,5.8425,396500.0],["2012-10-26",5.8351,5.8574,5.7015,5.746,182900.0],["2012-10-31",5.7163,5.7312,5.5382,5.6792,396600.0],["2012-11-01",5.5085,6.0727,5.3748,6.0207,562600.0],["2012-11-02",6.0059,6.0653,5.8797,5.9094,675800.0],["2012-11-05",5.8871,5.9836,5.8648,5.8648,472000.0],["2012-11-06",5.8871,6.0133,5.8054,5.9836,377900.0],["2012-11-07",5.9242,6.0059,5.9242,5.9465,297800.0],["2012-11-08",5.9168,6.0059,5.9168,5.9613,152600.0],["2012-11-09",5.9316,5.991,5.9316,5.9762,194100.0],["2012-11-12",5.991,6.0281,5.9687,5.9762,121100.0],["2012-11-13",5.939,5.9836,5.9242,5.9539,469200.0],["2012-11-14",5.9613,6.1692,5.9613,6.1098,205200.0],["2012-11-15",6.1098,6.1543,6.0356,6.1246,412700.0],["2012-11-16",6.1172,6.2063,6.0875,6.1692,267300.0],["2012-11-19",6.2137,6.4364,6.184,6.4142,474200.0],["2012-11-20",6.3845,6.4958,6.3474,6.4661,313600.0],["2012-11-21",6.4661,6.4661,6.3177,6.3771,193400.0],["2012-11-23",6.3771,6.4661,6.3548,6.4661,71800.0],["2012-11-26",6.429,6.4587,6.3028,6.3177,751500.0],["2012-11-27",6.3102,6.4439,6.2805,6.3771,687500.0],["2012-11-28",6.3771,6.4142,6.3474,6.3845,182300.0],["2012-11-29",6.3845,6.3919,6.2954,6.3622,322600.0],["2012-11-30",6.3772,6.4444,6.3772,6.4295,743100.0],["2012-12-03",6.4669,6.4968,6.3772,6.4295,149000.0],["2012-12-04",6.3173,6.3473,6.1155,6.1828,899600.0],["2012-12-05",6.2202,6.2351,6.1304,6.2127,519300.0],["2012-12-06",6.1903,6.2276,6.1454,6.2202,188100.0],["2012-12-07",6.2202,6.2276,6.1604,6.1977,250600.0],["2012-12-10",6.2127,6.2202,6.1828,6.1977,231300.0],["2012-12-11",6.2127,6.3622,6.1678,6.3547,495500.0],["2012-12-12",6.3547,6.437,6.2276,6.2426,284700.0],["2012-12-13",6.2127,6.3024,6.0706,6.1155,206200.0],["2012-12-14",6.0856,6.1454,6.0108,6.0557,156500.0],["2012-12-17",6.0706,6.1155,6.0258,6.0781,258900.0],["2012-12-18",6.1603,6.1603,6.0706,6.1155,329300.0],["2012-12-19",6.108,6.108,6.0407,6.0557,133900.0],["2012-12-20",6.0407,6.0931,6.0407,6.0482,89200.0],["2012-12-21",6.0108,6.0407,5.9734,6.0108,338400.0],["2012-12-24",5.9959,6.0482,5.9286,6.0183,134500.0],["2012-12-26",6.0258,6.0407,5.9136,5.9361,153900.0],["2012-12-27",5.9585,6.0034,5.8538,5.966,392200.0],["2012-12-28",5.9361,5.9435,5.8688,5.9062,130900.0],["2012-12-31",5.8837,6.0632,5.5473,6.0034,868000.0],["2013-01-02",6.108,6.28,6.0706,6.2725,676000.0],["2013-01-03",6.2501,6.2949,6.1678,6.2575,281500.0],["2013-01-04",6.2725,6.437,6.2501,6.422,260600.0],["2013-01-07",6.4145,6.4145,6.265,6.2874,248700.0],["2013-01-08",6.2874,6.3473,6.2725,6.3248,64200.0],["2013-01-09",6.3547,6.3622,6.3099,6.3547,70900.0],["2013-01-10",6.3921,6.3921,6.3473,6.3772,131900.0],["2013-01-11",6.3996,6.4295,6.3622,6.4295,241700.0],["2013-01-14",6.4145,6.4444,6.3547,6.437,144900.0],["2013-01-15",6.437,6.5342,6.4145,6.5267,536200.0],["2013-01-16",6.4968,6.6164,6.4519,6.5416,275800.0],["2013-01-17",6.4893,6.5865,6.3697,6.4594,509400.0],["2013-01-18",6.422,6.5641,6.3323,6.5641,503300.0],["2013-01-22",6.5641,6.6613,6.5043,6.6538,313100.0],["2013-01-23",6.6313,6.6613,6.5043,6.5342,293000.0],["2013-01-24",6.5342,6.5566,6.3996,6.4669,270500.0],["2013-01-25",6.4968,6.6014,6.4594,6.594,307200.0],["2013-01-28",6.6164,6.6164,6.4669,6.4743,137800.0],["2013-01-29",6.4519,6.6388,6.3996,6.5566,253500.0],["2013-01-30",6.5865,6.6164,6.5641,6.6089,203600.0],["2013-01-31",6.594,6.7809,6.5267,6.7734,398500.0],["2013-02-01",6.7883,6.8482,6.7285,6.7734,449700.0],["2013-02-04",6.7734,6.8631,6.7659,6.7958,391900.0],["2013-02-05",6.8033,6.8183,6.6837,6.7211,213100.0],["2013-02-06",6.7285,6.7435,6.6762,6.7435,159800.0],["2013-02-07",6.7435,6.8033,6.7136,6.7211,248200.0],["2013-02-08",6.7285,6.751,6.6687,6.6687,97100.0],["2013-02-11",6.6762,6.7285,6.6388,6.6986,174300.0],["2013-02-12",6.6912,6.736,6.6687,6.7136,411700.0],["2013-02-13",6.6986,6.7285,6.579,6.6538,197000.0],["2013-02-14",6.6463,6.6762,6.422,6.4295,649000.0],["2013-02-15",6.3996,6.7285,6.28,6.6986,1319400.0],["2013-02-19",6.6613,7.05,6.6613,7.0201,1410500.0],["2013-02-20",6.9752,7.0126,6.8257,6.8781,1107100.0],["2013-02-21",6.8781,6.9752,6.8407,6.9229,600500.0],["2013-02-22",6.9453,7.0351,6.9005,6.9902,486400.0],["2013-02-25",6.9902,7.05,6.9453,6.9603,301000.0],["2013-02-26",6.9827,7.0126,6.8407,6.9977,405700.0],["2013-02-27",7.0052,7.0575,6.9453,7.0201,259100.0],["2013-02-28",7.0276,7.1696,6.9977,7.1397,354400.0],["2013-03-01",7.1397,7.1397,7.0126,7.1023,249200.0],["2013-03-04",7.065,7.1098,7.0575,7.0799,383500.0],["2013-03-05",7.1023,7.1173,7.0126,7.1098,305900.0],["2013-03-06",7.1248,7.1995,7.0201,7.0425,353000.0],["2013-03-07",7.0425,7.1248,7.0201,7.1023,377500.0],["2013-03-08",7.1023,7.1472,7.065,7.0724,358800.0],["2013-03-11",7.0874,7.1098,7.0126,7.1023,343900.0],["2013-03-12",7.1248,7.1248,7.0276,7.065,331700.0],["2013-03-13",7.0724,7.1023,7.0052,7.065,188900.0],["2013-03-14",7.0874,7.1846,7.0201,7.1771,885700.0],["2013-03-15",7.1771,7.1921,7.1397,7.1696,271200.0],["2013-03-18",7.1471,7.275,7.0944,7.2599,240600.0],["2013-03-19",7.2524,7.3803,7.2524,7.3201,303000.0],["2013-03-20",7.3652,7.4179,7.3276,7.4029,390100.0],["2013-03-21",7.4029,7.5082,7.3728,7.4254,391500.0],["2013-03-22",7.4329,7.4856,7.3878,7.448,208800.0],["2013-03-25",7.4856,7.5157,7.4555,7.4706,371000.0],["2013-03-26",7.5007,7.5082,7.448,7.4555,638300.0],["2013-03-27",7.4706,7.5232,7.3878,7.5157,631100.0],["2013-03-28",7.5082,7.6361,7.5007,7.6135,491900.0],["2013-04-01",7.6285,7.6963,7.5759,7.6887,404600.0],["2013-04-02",7.7038,7.8091,7.6737,7.7414,260500.0],["2013-04-03",7.7715,7.7941,7.5232,7.5608,261600.0],["2013-04-04",7.5759,7.6963,7.5759,7.6511,550600.0],["2013-04-05",7.5533,7.6285,7.5533,7.606,570400.0],["2013-04-08",7.6285,7.6285,7.5608,7.5985,528400.0],["2013-04-09",7.606,7.779,7.5985,7.7489,441400.0],["2013-04-10",7.7339,7.8618,7.7339,7.7941,711500.0],["2013-04-11",7.8016,7.8843,7.8016,7.8768,464400.0],["2013-04-12",7.8843,7.8994,7.8016,7.8392,521200.0],["2013-04-15",7.8242,7.8317,7.6812,7.7038,460700.0],["2013-04-16",7.7715,7.8994,7.764,7.8693,820900.0],["2013-04-17",7.8693,7.9821,7.8317,7.8994,734800.0],["2013-04-18",7.8919,8.1627,7.8919,8.0574,1543300.0],["2013-04-19",7.922,8.1251,7.9144,8.0875,814200.0],["2013-04-22",8.0799,8.1401,8.0498,8.1401,664800.0],["2013-04-23",8.1853,8.3132,8.1401,8.2304,807700.0],["2013-04-24",8.268,8.3433,8.2304,8.2455,886100.0],["2013-04-25",8.3357,8.3508,8.2379,8.3357,755300.0],["2013-04-26",8.3433,8.4636,8.3132,8.3733,652800.0],["2013-04-29",8.4185,8.4185,8.2755,8.3132,394800.0],["2013-04-30",8.2755,8.3357,8.1777,8.2379,639500.0],["2013-05-01",7.5383,7.6361,7.0643,7.0944,2004300.0],["2013-05-02",7.0417,7.0493,6.8913,6.9891,1510300.0],["2013-05-03",7.0342,7.0342,6.6957,6.816,1149800.0],["2013-05-06",6.7935,6.8386,6.7483,6.7559,805700.0],["2013-05-07",6.7483,6.8461,6.7258,6.7634,536300.0],["2013-05-08",6.7408,6.7634,6.7107,6.7333,316300.0],["2013-05-09",6.7107,6.7559,6.6054,6.6129,501100.0],["2013-05-10",6.5903,6.6656,6.5603,6.6505,445700.0],["2013-05-13",6.6731,6.6806,6.485,6.5226,414400.0],["2013-05-14",6.5076,6.5828,6.4775,6.5678,366600.0],["2013-05-15",6.5377,6.6054,6.5076,6.5828,489000.0],["2013-05-16",6.5753,6.7333,6.5753,6.6806,499200.0],["2013-05-17",6.6806,6.7483,6.6505,6.6806,504000.0],["2013-05-20",6.6656,6.6806,6.5678,6.5903,400300.0],["2013-05-21",6.6581,6.6806,6.5452,6.6054,406300.0],["2013-05-22",6.5979,6.6204,6.4624,6.4624,382600.0],["2013-05-23",6.4549,6.4549,6.3722,6.3947,352700.0],["2013-05-24",6.3496,6.4324,6.3045,6.4023,403900.0],["2013-05-28",6.6431,6.6431,6.431,6.4386,367000.0],["2013-05-29",6.431,6.4613,6.3098,6.3401,335000.0],["2013-05-30",6.3629,6.3932,6.2492,6.2568,299300.0],["2013-05-31",6.2644,6.272,6.1584,6.2038,304200.0],["2013-06-03",6.1811,6.1811,6.0826,6.1205,671200.0],["2013-06-04",6.0978,6.219,6.0523,6.1129,645200.0],["2013-06-05",6.1205,6.1584,6.075,6.1356,501100.0],["2013-06-06",6.1508,6.2341,6.1053,6.1659,444100.0],["2013-06-07",6.1811,6.2493,6.075,6.0978,321900.0],["2013-06-10",6.1053,6.1735,6.0069,6.1584,338300.0],["2013-06-11",6.1356,6.1432,6.022,6.0523,299700.0],["2013-06-12",6.0523,6.1659,6.0296,6.1432,328800.0],["2013-06-13",6.1432,6.1432,6.0826,6.1281,164200.0],["2013-06-14",6.1281,6.1584,6.022,6.0447,178200.0],["2013-06-17",6.0523,6.1205,5.9841,6.0447,214400.0],["2013-06-18",6.0447,6.0523,5.9538,6.0372,390000.0],["2013-06-19",5.9993,6.0675,5.9008,5.9387,491900.0],["2013-06-20",5.8554,5.9084,5.7417,5.7569,691700.0],["2013-06-21",5.7645,5.8099,5.7039,5.7872,502400.0],["2013-06-24",5.7342,5.7872,5.5978,5.7266,454100.0],["2013-06-25",5.7569,5.7948,5.7114,5.7569,533900.0],["2013-06-26",5.7796,5.9008,5.7796,5.8251,470800.0],["2013-06-27",5.8629,5.916,5.8175,5.8402,409300.0],["2013-06-28",5.8099,5.969,5.7796,5.916,596500.0],["2013-07-01",5.9463,6.1053,5.916,6.0599,458800.0],["2013-07-02",6.0069,6.1053,5.9841,6.0372,501900.0],["2013-07-03",5.9993,6.0447,5.9235,5.9917,159600.0],["2013-07-05",5.9993,6.0599,5.9235,5.9538,277800.0],["2013-07-08",5.9538,6.0372,5.8857,5.9235,173700.0],["2013-07-09",5.9463,6.1205,5.916,6.0372,291600.0],["2013-07-10",6.0599,6.1508,6.0296,6.0523,218300.0],["2013-07-11",6.1281,6.1962,6.0599,6.1887,202400.0],["2013-07-12",6.2038,6.3704,6.2038,6.2871,381600.0],["2013-07-15",6.2644,6.325,6.1735,6.2114,317900.0],["2013-07-16",6.1811,6.2417,6.1735,6.2189,438000.0],["2013-07-17",6.2114,6.3174,6.2114,6.3023,335400.0],["2013-07-18",6.3023,6.4007,6.272,6.3477,508300.0],["2013-07-19",6.3023,6.3704,6.3023,6.3477,163600.0],["2013-07-22",6.3704,6.4007,6.3401,6.3704,233600.0],["2013-07-23",6.3704,6.3932,6.3401,6.3856,149800.0],["2013-07-24",6.4007,6.5068,6.378,6.4462,748500.0],["2013-07-25",6.431,6.4916,6.431,6.4765,405800.0],["2013-07-26",6.4386,6.4841,6.4083,6.4613,649000.0],["2013-07-29",6.431,6.4462,6.3477,6.3856,507000.0],["2013-07-30",6.3629,6.4159,6.3174,6.3477,487700.0],["2013-07-31",6.3704,6.4235,6.3326,6.3401,828600.0],["2013-08-01",6.3477,6.6962,6.2795,6.628,1829000.0],["2013-08-02",6.6431,6.6734,6.5295,6.5447,466500.0],["2013-08-05",6.5371,6.5522,6.4538,6.5522,188100.0],["2013-08-06",6.5522,6.5901,6.4613,6.4841,244700.0],["2013-08-07",6.4613,6.4992,6.431,6.4386,194800.0],["2013-08-08",6.4765,6.4765,6.3856,6.431,285200.0],["2013-08-09",6.431,6.431,6.3326,6.3477,214400.0],["2013-08-12",6.3023,6.3629,6.2341,6.325,324700.0],["2013-08-13",6.3174,6.3629,6.2644,6.2795,113800.0],["2013-08-14",6.2644,6.272,6.1659,6.2568,359700.0],["2013-08-15",6.1962,6.2341,6.1432,6.1508,222800.0],["2013-08-16",6.1735,6.1735,6.0675,6.1508,235200.0],["2013-08-19",6.1129,6.1129,6.0144,6.0447,334100.0],["2013-08-20",6.0296,6.0902,6.0144,6.0902,266200.0],["2013-08-21",6.0675,6.0902,5.9993,6.0523,720300.0],["2013-08-22",6.0675,6.0978,6.022,6.0599,205300.0],["2013-08-23",6.0599,6.0978,5.9766,6.0675,356800.0],["2013-08-26",6.0599,6.1659,6.022,6.0372,367400.0],["2013-08-27",6.0043,6.0883,5.9891,6.0272,436500.0],["2013-08-28",6.012,6.073,6.0043,6.0272,291000.0],["2013-08-29",6.012,6.0654,5.9891,6.0272,213800.0],["2013-08-30",6.012,6.134,6.012,6.0959,301700.0],["2013-09-03",6.1035,6.1569,6.0959,6.0959,430600.0],["2013-09-04",6.0806,6.1798,6.0425,6.1112,1554300.0],["2013-09-05",6.134,6.279,6.1035,6.2332,698700.0],["2013-09-06",6.279,6.2866,6.1035,6.1035,217800.0],["2013-09-09",6.134,6.1569,6.073,6.1264,449300.0],["2013-09-10",6.1646,6.1875,6.1264,6.1569,561500.0],["2013-09-11",6.1646,6.2561,6.1188,6.2332,634500.0],["2013-09-12",6.2332,6.2714,6.1188,6.1188,215400.0],["2013-09-13",6.1493,6.1493,6.1112,6.1188,173200.0],["2013-09-16",6.1569,6.1798,6.0806,6.1264,543000.0],["2013-09-17",6.1417,6.2637,6.1035,6.1798,403700.0],["2013-09-18",6.1722,6.3248,6.1188,6.2866,418800.0],["2013-09-19",6.3095,6.3172,6.1951,6.2027,204300.0],["2013-09-20",6.218,6.2256,6.1112,6.1112,206400.0],["2013-09-23",6.0883,6.1264,6.0349,6.1035,432100.0],["2013-09-24",6.0883,6.1951,6.0883,6.1112,243300.0],["2013-09-25",6.134,6.1417,6.0501,6.0578,571700.0],["2013-09-26",6.0578,6.073,5.9967,6.012,292500.0],["2013-09-27",5.9891,6.012,5.9433,6.0043,255900.0],["2013-09-30",5.9891,5.9891,5.8365,5.867,362900.0],["2013-10-01",5.8518,5.9433,5.8136,5.8823,265100.0],["2013-10-02",5.8212,5.8899,5.8212,5.8899,210300.0],["2013-10-03",5.8975,5.9052,5.7984,5.8136,410500.0],["2013-10-04",5.7984,5.8212,5.7526,5.7984,445600.0],["2013-10-07",5.7755,5.8594,5.7678,5.7907,153300.0],["2013-10-08",5.7831,5.867,5.7526,5.7907,347200.0],["2013-10-09",5.7831,5.7831,5.7144,5.7831,240700.0],["2013-10-10",5.7907,5.9128,5.7602,5.8365,256000.0],["2013-10-11",5.8365,5.9052,5.7907,5.8899,143900.0],["2013-10-14",5.8899,5.9586,5.867,5.9204,117800.0],["2013-10-15",5.9433,6.0425,5.9052,6.0043,248400.0],["2013-10-16",6.0425,6.1417,6.0272,6.0883,162400.0],["2013-10-17",6.0883,6.1798,6.0272,6.1417,272600.0],["2013-10-18",6.1646,6.1722,6.0806,6.1188,246100.0],["2013-10-21",6.1035,6.1646,6.0806,6.1112,221500.0],["2013-10-22",6.1264,6.1646,6.1112,6.1264,372400.0],["2013-10-23",6.0883,6.1646,6.0806,6.1188,218700.0],["2013-10-24",6.1112,6.2637,6.0578,6.1951,403600.0],["2013-10-25",6.1875,6.2103,6.1417,6.1798,144400.0],["2013-10-28",6.1493,6.2103,6.1264,6.1417,166700.0],["2013-10-29",6.134,6.1951,6.1035,6.1417,289300.0],["2013-10-30",6.1646,6.1646,6.0654,6.073,469400.0],["2013-10-31",6.0883,6.3248,6.073,6.2561,1138600.0],["2013-11-01",6.279,6.5766,6.2561,6.5766,847600.0],["2013-11-04",6.5766,6.6223,6.4316,6.4697,305200.0],["2013-11-05",6.4316,6.4316,6.34,6.4316,318000.0],["2013-11-06",6.4392,6.4392,6.3858,6.4087,228300.0],["2013-11-07",6.4011,6.4316,6.279,6.2943,287800.0],["2013-11-08",6.2866,6.2866,6.218,6.2637,138200.0],["2013-11-11",6.2409,6.2943,6.2409,6.2637,133200.0],["2013-11-12",6.2714,6.3477,6.2637,6.3324,195800.0],["2013-11-13",6.3172,6.34,6.279,6.3324,312700.0],["2013-11-14",6.3248,6.3934,6.3172,6.3553,109800.0],["2013-11-15",6.3324,6.3477,6.279,6.3172,168800.0],["2013-11-18",6.34,6.5231,6.34,6.485,249600.0],["2013-11-19",6.5003,6.5308,6.424,6.5231,405900.0],["2013-11-20",6.546,6.6071,6.5231,6.5689,381200.0],["2013-11-21",6.5689,6.5689,6.4621,6.5003,233800.0],["2013-11-22",6.4926,6.5613,6.485,6.5384,154100.0],["2013-11-25",6.5537,6.6681,6.5231,6.5308,306600.0],["2013-11-26",6.5003,6.5766,6.4392,6.4545,224300.0],["2013-11-27",6.4445,6.5444,6.3907,6.5213,105700.0],["2013-11-29",6.5213,6.5597,6.4291,6.4291,120000.0],["2013-12-02",6.4522,6.529,6.4138,6.4291,709700.0],["2013-12-03",6.4445,6.4906,6.4061,6.4522,951500.0],["2013-12-04",6.4599,6.5904,6.4445,6.529,522900.0],["2013-12-05",6.5367,6.6673,6.4983,6.4983,220800.0],["2013-12-06",6.552,6.6135,6.529,6.552,204700.0],["2013-12-09",6.5904,6.6288,6.5674,6.5751,204900.0],["2013-12-10",6.5828,6.6903,6.5059,6.5213,165200.0],["2013-12-11",6.4061,6.5136,6.36,6.3984,324500.0],["2013-12-12",6.3754,6.3907,6.2217,6.2448,857300.0],["2013-12-13",6.2141,6.3139,6.2141,6.2832,216800.0],["2013-12-16",6.337,6.337,6.1987,6.2064,240400.0],["2013-12-17",6.191,6.2064,6.0681,6.0758,206100.0],["2013-12-18",6.0758,6.1526,6.0528,6.0988,277600.0],["2013-12-19",6.0912,6.1449,5.999,6.1065,195900.0],["2013-12-20",6.1219,6.168,6.0604,6.1526,255900.0],["2013-12-23",6.1603,6.2525,6.0681,6.1373,232900.0],["2013-12-24",6.1142,6.2294,6.1142,6.2064,231700.0],["2013-12-26",6.2371,6.2525,6.1449,6.1757,122200.0],["2013-12-27",6.1757,6.2141,6.1449,6.191,70000.0],["2013-12-30",6.2448,6.2448,6.191,6.2217,230500.0],["2013-12-31",6.2141,6.2755,6.1833,6.191,156200.0],["2014-01-02",6.1603,6.1757,6.0758,6.0912,154700.0],["2014-01-03",6.1219,6.1526,6.0451,6.1065,179300.0],["2014-01-06",6.1065,6.1219,6.0451,6.0681,125700.0],["2014-01-07",6.0681,6.2371,6.0528,6.2064,255100.0],["2014-01-08",6.1833,6.2602,6.1833,6.2141,219900.0],["2014-01-09",6.2141,6.2141,6.1142,6.1987,208900.0],["2014-01-10",6.1757,6.2755,6.168,6.2678,184900.0],["2014-01-13",6.2217,6.2832,6.1987,6.2294,133800.0],["2014-01-14",6.2294,6.2371,6.0835,6.1219,233700.0],["2014-01-15",6.1526,6.2986,6.0835,6.2294,257000.0],["2014-01-16",6.2371,6.2371,6.168,6.1833,80300.0],["2014-01-17",6.1603,6.168,6.0604,6.1065,214700.0],["2014-01-21",6.1296,6.168,6.1065,6.1526,162900.0],["2014-01-22",6.1449,6.191,6.0912,6.1526,125700.0],["2014-01-23",6.1449,6.1603,6.0604,6.0758,160800.0],["2014-01-24",6.0758,6.0912,5.9299,5.9375,244600.0],["2014-01-27",5.9222,6.1142,5.8377,6.0681,492200.0],["2014-01-28",6.0912,6.1833,6.0374,6.1449,210900.0],["2014-01-29",6.0988,6.168,6.0758,6.0835,391300.0],["2014-01-30",6.0681,6.1142,6.0067,6.0297,148700.0],["2014-01-31",6.0144,6.0374,5.8991,6.0374,363000.0],["2014-02-03",6.0758,6.1065,5.8607,5.9683,429100.0],["2014-02-04",6.0067,6.1219,5.9222,6.1142,265800.0],["2014-02-05",6.1219,6.5674,6.0681,6.1219,2980800.0],["2014-02-06",6.1449,6.2141,6.0912,6.1065,944500.0],["2014-02-07",6.0988,6.1526,6.0835,6.1449,306800.0],["2014-02-10",6.1449,6.1757,6.0912,6.1373,918000.0],["2014-02-11",6.1757,6.2217,6.0988,6.1142,1625800.0],["2014-02-12",6.0835,6.4675,6.0451,6.1757,2789400.0],["2014-02-13",6.0758,6.1757,6.0604,6.1449,1096000.0],["2014-02-14",6.1449,6.1987,6.0988,6.168,367800.0],["2014-02-18",6.1833,6.2217,6.1603,6.191,692000.0],["2014-02-19",6.1833,6.2601,6.1449,6.2371,426200.0],["2014-02-20",6.2217,6.4599,6.2064,6.4445,301300.0],["2014-02-21",6.4599,6.4983,6.36,6.36,307600.0],["2014-02-24",6.3907,6.4368,6.383,6.383,147000.0],["2014-02-25",6.36,6.3984,6.2909,6.3139,202300.0],["2014-02-26",6.3062,6.3139,6.2678,6.2755,349500.0],["2014-02-27",6.2601,6.2832,6.2064,6.2371,971000.0],["2014-02-28",6.2525,6.2909,6.2064,6.2525,1167900.0],["2014-03-03",6.1987,6.2601,6.168,6.2371,656600.0],["2014-03-04",6.2909,6.2909,6.2064,6.2294,604400.0],["2014-03-05",6.2371,6.3062,6.2294,6.2678,276000.0],["2014-03-06",6.1603,6.2601,6.0758,6.2371,1218200.0],["2014-03-07",6.21,6.2874,6.1868,6.2332,649000.0],["2014-03-10",6.2255,6.2642,6.2023,6.2564,360500.0],["2014-03-11",6.2332,6.2796,6.1714,6.21,793600.0],["2014-03-12",6.1636,6.2487,6.1559,6.1714,794700.0],["2014-03-13",6.1714,6.2255,6.1559,6.1714,642700.0],["2014-03-14",6.1636,6.2255,6.1482,6.2023,450800.0],["2014-03-17",6.1095,6.2564,6.1095,6.2255,219300.0],["2014-03-18",6.21,6.3028,6.1714,6.3028,252000.0],["2014-03-19",6.3028,6.3106,6.2332,6.2564,438700.0],["2014-03-20",6.2487,6.2796,6.2178,6.2255,495400.0],["2014-03-21",6.2564,6.2719,6.1791,6.2023,473700.0],["2014-03-24",6.1946,6.241,6.1559,6.1636,1677900.0],["2014-03-25",6.1868,6.3338,6.1482,6.3183,684200.0],["2014-03-26",6.3415,6.3492,6.1791,6.21,562100.0],["2014-03-27",6.1946,6.3802,6.1868,6.3183,1835200.0],["2014-03-28",6.3338,6.6122,6.3183,6.5426,938700.0],["2014-03-31",6.5658,6.6044,6.5271,6.5503,457700.0],["2014-04-01",6.5735,6.6122,6.2796,6.2796,610000.0],["2014-04-02",6.3028,6.3028,6.2023,6.2796,408300.0],["2014-04-03",6.2951,6.3106,6.2487,6.3028,311500.0],["2014-04-04",6.3415,6.5503,6.3415,6.4807,433600.0],["2014-04-07",6.4498,6.6277,6.4266,6.5116,610300.0],["2014-04-08",6.5116,6.5503,6.3879,6.4034,203000.0],["2014-04-09",6.4034,6.442,6.3492,6.4188,159400.0],["2014-04-10",6.4266,6.4498,6.3183,6.3492,230500.0],["2014-04-11",6.2951,6.3183,6.2023,6.21,221000.0],["2014-04-14",6.241,6.2874,6.2178,6.2332,212300.0],["2014-04-15",6.2564,6.2796,6.2023,6.2255,248500.0],["2014-04-16",6.2487,6.2796,6.2178,6.241,193100.0],["2014-04-17",6.2564,6.2796,6.1868,6.2796,106000.0],["2014-04-21",6.2796,6.2796,6.2255,6.2332,92000.0],["2014-04-22",6.2564,6.2719,6.2255,6.241,234300.0],["2014-04-23",6.241,6.2951,6.2332,6.2796,449700.0],["2014-04-24",6.3183,6.3724,6.3028,6.3492,300400.0],["2014-04-25",6.326,6.3724,6.3106,6.357,210600.0],["2014-04-28",6.3724,6.3724,6.2874,6.2951,202400.0],["2014-04-29",6.2951,6.3415,6.2564,6.3338,226000.0],["2014-04-30",6.3028,6.326,6.2564,6.2796,72700.0],["2014-05-01",6.2951,6.326,6.241,6.3106,144000.0],["2014-05-02",6.2951,6.3724,6.2719,6.3724,375700.0],["2014-05-05",6.3647,6.3647,6.2951,6.3106,111900.0],["2014-05-06",6.2874,6.3028,6.2178,6.2487,253300.0],["2014-05-07",6.094,6.1172,5.2897,5.6146,2318700.0],["2014-05-08",5.6146,5.661,5.4212,5.5991,763600.0],["2014-05-09",5.5759,5.6532,5.5759,5.6223,411500.0],["2014-05-12",5.63,5.6764,5.5295,5.5527,431000.0],["2014-05-13",5.5604,5.6068,5.5063,5.5836,318900.0],["2014-05-14",5.5604,5.5759,5.4908,5.4986,290300.0],["2014-05-15",5.4908,5.5295,5.4367,5.4367,210100.0],["2014-05-16",5.4367,5.5063,5.4367,5.4986,179300.0],["2014-05-19",5.4676,5.514,5.4676,5.4831,213400.0],["2014-05-20",5.4986,5.514,5.4521,5.5063,260100.0],["2014-05-21",5.4676,5.5218,5.4676,5.5063,117600.0],["2014-05-22",5.5063,5.5218,5.4676,5.4754,179700.0],["2014-05-23",5.5218,5.5836,5.4908,5.5759,164800.0],["2014-05-27",5.6146,5.6687,5.4986,5.5218,274000.0],["2014-05-28",5.4908,5.5682,5.3671,5.4057,2029300.0],["2014-05-29",5.4135,5.4135,5.2433,5.2743,550600.0],["2014-05-30",5.3516,5.4908,5.3207,5.4908,416600.0],["2014-06-02",5.4908,5.5295,5.4289,5.4444,215600.0],["2014-06-03",5.4367,5.4754,5.398,5.4135,239900.0],["2014-06-04",5.4174,5.4953,5.4018,5.433,319600.0],["2014-06-05",5.4174,5.5343,5.4018,5.4797,305400.0],["2014-06-06",5.4641,5.5577,5.4564,5.5421,349500.0],["2014-06-09",5.5733,5.659,5.5733,5.659,266500.0],["2014-06-10",5.6356,5.6668,5.5733,5.5967,203300.0],["2014-06-11",5.5733,5.6123,5.5733,5.5811,106700.0],["2014-06-12",5.5421,5.5733,5.4564,5.5187,260800.0],["2014-06-13",5.5499,5.5655,5.5109,5.5421,241200.0],["2014-06-16",5.5577,5.5655,5.5031,5.5343,252600.0],["2014-06-17",5.5655,5.5655,5.5031,5.5421,207700.0],["2014-06-18",5.5577,5.62,5.5421,5.5655,570700.0],["2014-06-19",5.5967,5.62,5.4719,5.5265,475900.0],["2014-06-20",5.4953,5.5655,5.4719,5.5499,379100.0],["2014-06-23",5.5733,5.5811,5.4564,5.4953,342700.0],["2014-06-24",5.4797,5.4875,5.3862,5.4018,385300.0],["2014-06-25",5.3784,5.4252,5.355,5.4018,265700.0],["2014-06-26",5.4486,5.4564,5.3706,5.4096,108900.0],["2014-06-27",5.394,5.4096,5.355,5.4018,359800.0],["2014-06-30",5.5265,5.5343,5.4719,5.5109,245300.0],["2014-07-01",5.5109,5.5811,5.4875,5.5265,326400.0],["2014-07-02",5.5733,5.5733,5.4875,5.5733,276000.0],["2014-07-03",5.5655,5.6045,5.5499,5.5733,84500.0],["2014-07-07",5.5499,5.5811,5.4953,5.5655,187700.0],["2014-07-08",5.5577,5.5577,5.5265,5.5421,239100.0],["2014-07-09",5.5031,5.5655,5.4875,5.5421,617100.0],["2014-07-10",5.5031,5.5343,5.4486,5.5031,491300.0],["2014-07-11",5.4719,5.5421,5.4642,5.4953,300000.0],["2014-07-14",5.4875,5.5031,5.4486,5.4641,149600.0],["2014-07-15",5.4096,5.4486,5.4018,5.433,140500.0],["2014-07-16",5.4641,5.4641,5.4174,5.433,122200.0],["2014-07-17",5.4174,5.4408,5.3784,5.3784,182300.0],["2014-07-18",5.394,5.4252,5.3784,5.3862,118100.0],["2014-07-21",5.3784,5.4018,5.3394,5.3472,131600.0],["2014-07-22",5.3706,5.394,5.3394,5.3628,163800.0],["2014-07-23",5.3706,5.394,5.3238,5.3394,466900.0],["2014-07-24",5.3394,5.4018,5.3394,5.4018,203800.0],["2014-07-25",5.4096,5.4252,5.3083,5.3083,407500.0],["2014-07-28",5.3005,5.3472,5.2537,5.2615,215100.0],["2014-07-29",5.2459,5.2771,5.2069,5.2069,235500.0],["2014-07-30",5.1991,5.2225,5.1446,5.1679,189800.0],["2014-07-31",5.2303,5.4252,5.1524,5.355,567100.0],["2014-08-01",5.4719,5.5421,5.4018,5.4096,866800.0],["2014-08-04",5.4564,5.6902,5.4408,5.6902,763900.0],["2014-08-05",5.6123,5.7526,5.5655,5.6668,500800.0],["2014-08-06",5.659,5.737,5.659,5.7214,121000.0],["2014-08-07",5.7214,5.7526,5.6045,5.7214,249800.0],["2014-08-08",5.7526,5.7526,5.6746,5.698,185900.0],["2014-08-11",5.698,5.7759,5.6746,5.7058,220400.0],["2014-08-12",5.6902,5.7837,5.6668,5.7136,188900.0],["2014-08-13",5.7058,5.737,5.6746,5.6746,276900.0],["2014-08-14",5.698,5.7604,5.6746,5.7448,674100.0],["2014-08-15",5.7681,6.041,5.7604,5.8461,1395600.0],["2014-08-18",5.9474,5.9474,5.737,5.7681,1774300.0],["2014-08-19",5.8305,5.9786,5.7759,5.924,997300.0],["2014-08-20",5.9396,5.9552,5.7993,5.8929,734400.0],["2014-08-21",5.9162,5.9162,5.8539,5.8773,413100.0],["2014-08-22",5.8695,5.8929,5.7214,5.7292,569600.0],["2014-08-25",5.7837,5.8149,5.6902,5.7292,408000.0],["2014-08-26",5.7527,5.8156,5.7292,5.7449,246100.0],["2014-08-27",5.7527,5.7999,5.7213,5.7292,319300.0],["2014-08-28",5.9964,6.0042,5.8471,5.8864,2370900.0],["2014-08-29",5.8864,5.9335,5.8785,5.8942,1305300.0],["2014-09-02",5.8156,5.9335,5.7528,5.9021,1280100.0],["2014-09-03",5.9178,5.9964,5.8942,5.9571,571200.0],["2014-09-04",5.9335,6.0514,5.9335,6.02,426300.0],["2014-09-05",6.0514,6.0514,5.9492,5.9492,467200.0],["2014-09-08",5.9571,6.0042,5.9021,5.9021,332600.0],["2014-09-09",5.8864,5.9807,5.8706,5.9728,379100.0],["2014-09-10",5.9964,6.02,5.9335,5.9649,907300.0],["2014-09-11",5.9807,5.9964,5.9335,5.9728,406800.0],["2014-09-12",5.9649,5.9807,5.8156,5.8549,478500.0],["2014-09-15",5.8785,5.9021,5.8313,5.8471,225300.0],["2014-09-16",5.8628,5.8785,5.8313,5.8549,523100.0],["2014-09-17",5.8785,5.8942,5.8156,5.8706,253700.0],["2014-09-18",5.8628,5.8706,5.8235,5.8549,363800.0],["2014-09-19",5.8706,5.8785,5.7685,5.7842,210300.0],["2014-09-22",5.7527,5.7685,5.6899,5.7292,507100.0],["2014-09-23",5.6977,5.7135,5.6584,5.6584,349900.0],["2014-09-24",5.6506,5.6663,5.5563,5.5799,512500.0],["2014-09-25",5.5248,5.5799,5.5091,5.5563,445600.0],["2014-09-26",5.5799,5.6191,5.5327,5.5956,264200.0],["2014-09-29",5.5641,5.572,5.462,5.4698,262200.0],["2014-09-30",5.4384,5.4777,5.3991,5.3991,259200.0],["2014-10-01",5.3755,5.4227,5.3441,5.3834,425500.0],["2014-10-02",5.3991,5.4541,5.3755,5.3912,310700.0],["2014-10-03",5.3834,5.4462,5.3519,5.4305,184200.0],["2014-10-06",5.3991,5.4384,5.3598,5.3912,464100.0],["2014-10-07",5.3519,5.3912,5.2734,5.2812,295500.0],["2014-10-08",5.3048,5.3362,5.2105,5.3205,251600.0],["2014-10-09",5.2812,5.2969,5.1555,5.2183,444000.0],["2014-10-10",5.179,5.2812,5.1712,5.2026,473100.0],["2014-10-13",5.1948,5.3441,5.1869,5.2576,457000.0],["2014-10-14",5.2498,5.2969,5.0612,5.0926,763200.0],["2014-10-15",5.0376,5.1555,4.9904,5.0847,605100.0],["2014-10-16",5.069,5.1005,4.9983,5.0769,390600.0],["2014-10-17",5.069,5.1162,5.0297,5.0297,211600.0],["2014-10-20",5.0926,5.1476,5.0297,5.1083,348300.0],["2014-10-21",5.1083,5.1633,5.0926,5.1476,495100.0],["2014-10-22",5.179,5.179,5.0926,5.0926,291600.0],["2014-10-23",5.1319,5.1948,5.0533,5.069,278200.0],["2014-10-24",5.0533,5.1319,5.0297,5.1005,211400.0],["2014-10-27",5.1083,5.1319,5.0376,5.1083,257300.0],["2014-10-28",5.1005,5.1476,5.0612,5.1162,438000.0],["2014-10-29",5.0847,5.1398,4.794,4.9118,1896700.0],["2014-10-30",4.8647,4.8883,4.6761,4.7547,2944400.0],["2014-10-31",4.7782,4.8411,4.7154,4.7704,2477700.0],["2014-11-03",4.7782,4.904,4.7625,4.8883,655300.0],["2014-11-04",4.8883,4.9118,4.7154,4.7468,901500.0],["2014-11-05",4.7625,4.8254,4.7232,4.7625,652700.0],["2014-11-06",5.0297,5.5484,4.8725,4.904,8118200.0],["2014-11-07",4.9118,5.0612,4.7311,5.0061,5159500.0],["2014-11-10",4.9983,5.2183,4.9904,5.1319,1731800.0],["2014-11-11",5.1397,5.1948,5.0297,5.069,727400.0],["2014-11-12",5.0533,5.124,5.0297,5.0847,2832400.0],["2014-11-13",5.1162,5.2183,5.1162,5.2026,2014100.0],["2014-11-14",5.2105,5.2891,5.179,5.2812,586700.0],["2014-11-17",5.2891,5.4305,5.2105,5.407,886500.0],["2014-11-18",5.4305,5.4305,5.2105,5.2576,2575300.0],["2014-11-19",5.2498,5.2812,5.179,5.2341,1174600.0],["2014-11-20",5.2341,5.2812,5.1948,5.2026,1569000.0],["2014-11-21",5.2734,5.3048,5.1555,5.2419,847500.0],["2014-11-24",5.2576,5.2891,5.179,5.179,468400.0],["2014-11-25",5.2026,5.2341,5.1633,5.179,596200.0],["2014-11-26",5.1162,5.2891,5.1162,5.2498,754800.0],["2014-11-28",5.2341,5.2341,5.1398,5.1476,297700.0],["2014-12-01",5.1633,5.1712,4.9904,5.0454,942100.0],["2014-12-02",5.0061,5.2341,4.9197,5.1712,1128700.0],["2014-12-03",5.1476,5.2262,5.1476,5.1948,568200.0],["2014-12-04",5.2026,5.2262,5.179,5.179,760000.0],["2014-12-05",5.1633,5.2419,5.1005,5.2262,719600.0],["2014-12-08",5.2105,5.2105,5.1083,5.1476,680700.0],["2014-12-09",5.0847,5.1712,5.0219,5.124,700300.0],["2014-12-10",5.1398,5.1712,5.0533,5.0769,519900.0],["2014-12-11",5.0926,5.1712,5.0847,5.1397,275400.0],["2014-12-12",5.1005,5.1319,5.0612,5.069,527500.0],["2014-12-15",5.069,5.1162,4.959,5.0219,591700.0],["2014-12-16",5.014,5.1083,4.9669,4.9904,283300.0],["2014-12-17",5.0297,5.1712,5.0061,5.1712,647200.0],["2014-12-18",5.2105,5.3598,5.2026,5.3205,602700.0],["2014-12-19",5.3519,5.3912,5.2419,5.3205,353400.0],["2014-12-22",5.3048,5.3519,5.2812,5.2969,249000.0],["2014-12-23",5.2891,5.517,5.2812,5.4462,356100.0],["2014-12-24",5.462,5.4698,5.3834,5.4227,94200.0],["2014-12-26",5.4148,5.4148,5.2655,5.3126,200200.0],["2014-12-29",5.3362,5.4148,5.3048,5.3912,273400.0],["2014-12-30",5.3834,5.4384,5.3834,5.4227,352600.0],["2014-12-31",5.407,5.4305,5.3598,5.407,485700.0],["2015-01-02",5.4384,5.5013,5.3834,5.5013,304400.0],["2015-01-05",5.4934,5.5013,5.3126,5.4305,597100.0],["2015-01-06",5.4227,5.5877,5.3519,5.5484,665800.0],["2015-01-07",5.5956,5.7135,5.5563,5.6506,394600.0],["2015-01-08",5.682,5.7292,5.6034,5.7292,359900.0],["2015-01-09",5.7527,5.8313,5.6899,5.7685,290600.0],["2015-01-12",5.7606,5.8392,5.7135,5.8156,428000.0],["2015-01-13",5.8549,5.8706,5.7763,5.8392,523400.0],["2015-01-14",5.8078,5.9571,5.8078,5.9571,333500.0],["2015-01-15",5.9728,5.9728,5.8471,5.9099,517400.0],["2015-01-16",5.9021,5.9414,5.8549,5.9414,482300.0],["2015-01-20",5.9099,6.0121,5.9021,6.0121,1219800.0],["2015-01-21",5.9885,6.1614,5.9492,6.075,732900.0],["2015-01-22",6.0671,6.1614,6.02,6.13,499900.0],["2015-01-23",6.0985,6.2872,6.0907,6.2243,583600.0],["2015-01-26",6.2086,6.2243,6.075,6.0985,416900.0],["2015-01-27",6.0435,6.1457,5.9807,6.1221,186100.0],["2015-01-28",6.0828,6.2243,6.0278,6.0357,404200.0],["2015-01-29",6.0671,6.075,5.9492,6.0357,379700.0],["2015-01-30",6.0042,6.02,5.9335,5.9728,365700.0],["2015-02-02",5.9885,6.0357,5.9256,5.9885,216500.0],["2015-02-03",5.9885,6.1221,5.9885,6.075,386800.0],["2015-02-04",6.075,6.13,6.02,6.0907,184700.0],["2015-02-05",6.0907,6.1771,6.0907,6.1457,214600.0],["2015-02-06",6.1693,6.24,6.1221,6.1457,346700.0],["2015-02-09",6.1378,6.2164,6.1143,6.1221,246100.0],["2015-02-10",6.1457,6.1771,6.1221,6.1457,230300.0],["2015-02-11",6.13,6.2007,6.075,6.1536,231900.0],["2015-02-12",6.2243,6.2872,6.1693,6.24,683400.0],["2015-02-13",6.2479,6.2793,6.185,6.24,299600.0],["2015-02-17",6.24,6.3579,6.1929,6.2086,469700.0],["2015-02-18",6.185,6.2321,6.1457,6.1928,781300.0],["2015-02-19",6.1457,6.24,6.1457,6.2086,691700.0],["2015-02-20",6.2086,6.35,6.2086,6.2793,547000.0],["2015-02-23",6.2793,6.295,6.2164,6.2479,840100.0],["2015-02-24",6.4286,7.3403,6.3815,7.3167,4233800.0],["2015-02-25",7.356,7.5603,7.0023,7.2695,2531000.0],["2015-02-26",7.2852,7.7568,7.2617,7.5996,1550000.0],["2015-02-27",7.5996,7.6939,7.4974,7.6075,951400.0],["2015-03-02",7.5603,7.7882,7.5289,7.631,1150100.0],["2015-03-03",7.7018,7.8982,7.6703,7.7332,852000.0],["2015-03-04",7.7489,7.7725,7.6075,7.6625,642300.0],["2015-03-05",7.6625,7.8275,7.6232,7.7096,1503900.0],["2015-03-06",7.6546,7.6939,7.5603,7.5996,574500.0],["2015-03-09",7.6312,7.6787,7.4889,7.6629,470700.0],["2015-03-10",7.6233,7.6233,7.4335,7.5363,573400.0],["2015-03-11",7.5363,7.6154,7.4414,7.5442,406700.0],["2015-03-12",7.5917,7.647,7.4414,7.5205,406400.0],["2015-03-13",7.4889,7.568,7.3782,7.5442,266300.0],["2015-03-16",7.568,7.5759,7.3782,7.4652,486300.0],["2015-03-17",7.4098,7.4494,7.2437,7.3545,463800.0],["2015-03-18",7.3545,7.4098,7.2042,7.3624,475700.0],["2015-03-19",7.3228,7.3545,7.1172,7.1488,358400.0],["2015-03-20",7.1568,7.3465,7.1568,7.2596,280000.0],["2015-03-23",7.2437,7.3149,7.1409,7.2754,213500.0],["2015-03-24",7.2833,7.4731,7.2596,7.4256,273100.0],["2015-03-25",7.4414,7.568,7.3545,7.3782,942000.0],["2015-03-26",7.3545,7.6787,7.3545,7.5126,1278200.0],["2015-03-27",7.5126,7.5759,7.2991,7.4019,290300.0],["2015-03-30",7.4256,7.4335,7.3228,7.4098,354100.0],["2015-03-31",7.3782,7.481,7.3386,7.4098,393900.0],["2015-04-01",7.3545,7.4177,7.2912,7.3861,391900.0],["2015-04-02",7.3545,7.647,7.3545,7.4968,503300.0],["2015-04-06",7.5996,7.7499,7.5363,7.568,292400.0],["2015-04-07",7.5522,7.6866,7.5522,7.5917,1052900.0],["2015-04-08",7.6312,7.6312,7.5205,7.5601,377200.0],["2015-04-09",7.5759,7.5838,7.4968,7.5126,204100.0],["2015-04-10",7.5126,7.5442,7.3545,7.4019,221500.0],["2015-04-13",7.4098,7.5838,7.3861,7.5442,384200.0],["2015-04-14",7.568,7.647,7.5363,7.6154,539700.0],["2015-04-15",7.6391,7.6787,7.5601,7.6312,372300.0],["2015-04-16",7.6075,7.655,7.4652,7.4889,172500.0],["2015-04-17",7.4335,7.4335,7.2358,7.2991,471000.0],["2015-04-20",7.3228,7.3228,7.2042,7.2121,544900.0],["2015-04-21",7.2042,7.2912,7.1726,7.2279,325600.0],["2015-04-22",7.22,7.2754,7.1568,7.2042,209800.0],["2015-04-23",7.1963,7.2675,7.1251,7.133,589700.0],["2015-04-24",7.1093,7.1488,6.9511,7.0065,778200.0],["2015-04-27",6.9986,7.0619,6.9749,6.9907,382000.0],["2015-04-28",6.9828,7.0144,6.8167,6.9195,921700.0],["2015-04-29",6.8879,6.9432,6.7693,6.8483,841800.0],["2015-04-30",6.8483,6.9274,6.8009,6.8879,834300.0],["2015-05-01",6.9274,7.0935,6.8721,7.0619,353500.0],["2015-05-04",7.0777,7.307,7.0539,7.2833,433600.0],["2015-05-05",7.2912,7.4889,7.2912,7.4335,587000.0],["2015-05-06",7.4731,7.4968,7.1884,7.2437,765000.0],["2015-05-07",7.2358,7.2437,6.8483,6.9037,1718400.0],["2015-05-08",6.9195,7.1488,6.8246,7.1172,837400.0],["2015-05-11",7.1726,7.655,7.1647,7.5126,1013100.0],["2015-05-12",7.4968,7.6233,7.4019,7.6154,590800.0],["2015-05-13",7.6312,7.6312,7.5126,7.568,378300.0],["2015-05-14",7.6075,7.6075,7.3861,7.5442,305300.0],["2015-05-15",7.5205,7.5522,7.4256,7.5047,343200.0],["2015-05-18",7.5205,7.568,7.4414,7.5126,169800.0],["2015-05-19",7.5205,7.568,7.4573,7.5363,202100.0],["2015-05-20",7.5363,7.8527,7.5126,7.7499,477700.0],["2015-05-21",7.7894,7.7894,7.6866,7.7182,210100.0],["2015-05-22",7.6945,7.734,7.5522,7.5917,172200.0],["2015-05-26",7.568,7.6471,7.4731,7.5838,318100.0],["2015-05-27",7.2912,7.4414,7.2516,7.394,3759400.0],["2015-05-28",7.3624,7.5205,7.2912,7.5205,984600.0],["2015-05-29",7.4731,7.6629,7.4335,7.5838,791500.0],["2015-06-01",7.5917,7.5917,7.4731,7.5205,375800.0],["2015-06-02",7.5047,7.7024,7.4652,7.5917,657800.0],["2015-06-03",7.5917,7.7349,7.5599,7.6792,530000.0],["2015-06-04",7.6713,7.7031,7.5519,7.6474,669300.0],["2015-06-05",7.6474,7.7349,7.6156,7.6792,424100.0],["2015-06-08",7.6792,7.7588,7.5439,7.719,902900.0],["2015-06-09",7.7349,7.7588,7.6633,7.6792,501300.0],["2015-06-10",7.727,7.7986,7.6792,7.7508,444000.0],["2015-06-11",7.8225,7.9975,7.7668,7.9259,1049600.0],["2015-06-12",7.9259,8.101,7.8782,8.0214,1079400.0],["2015-06-15",8.0135,8.1408,7.9657,8.1249,790100.0],["2015-06-16",8.1408,8.1965,8.0532,8.1726,770200.0],["2015-06-17",8.1965,8.3636,8.1567,8.3397,762200.0],["2015-06-18",8.3795,8.483,8.3159,8.3636,845500.0],["2015-06-19",8.3716,8.3954,8.1965,8.2363,648600.0],["2015-06-22",8.2761,8.3556,8.2522,8.2761,558700.0],["2015-06-23",8.284,8.284,8.101,8.1487,631000.0],["2015-06-24",8.1169,8.1726,7.9577,8.093,516200.0],["2015-06-25",8.1169,8.2761,8.0612,8.1249,607900.0],["2015-06-26",8.1408,8.1408,7.9816,8.0532,253100.0],["2015-06-29",7.9896,7.9975,7.8543,7.8623,412000.0],["2015-06-30",7.91,7.91,7.7508,7.7827,561700.0],["2015-07-01",7.8463,7.918,7.7668,7.8941,236000.0],["2015-07-02",7.9657,7.9816,7.7429,7.8145,379600.0],["2015-07-06",7.7349,7.8861,7.6076,7.8623,327400.0],["2015-07-07",7.8782,8.0373,7.7827,8.0373,622000.0],["2015-07-08",7.9737,8.0453,7.9259,7.9498,343200.0],["2015-07-09",8.0294,8.0373,7.8304,7.8623,317500.0],["2015-07-10",7.9259,8.1567,7.91,8.1567,512800.0],["2015-07-13",8.1806,8.4034,8.1169,8.3318,503800.0],["2015-07-14",8.3556,8.4352,8.3238,8.4113,327700.0],["2015-07-15",8.4193,8.4432,8.2044,8.2204,247100.0],["2015-07-16",8.2681,8.3716,8.2442,8.3716,239100.0],["2015-07-17",8.3875,8.4511,8.3238,8.4432,796200.0],["2015-07-20",8.4591,8.5387,8.4034,8.5068,389100.0],["2015-07-21",8.4989,8.9445,8.4989,8.8649,1739700.0],["2015-07-22",8.8968,8.9127,8.6978,8.7297,569300.0],["2015-07-23",8.7217,8.7535,8.5864,8.6103,287600.0],["2015-07-24",8.5466,8.6819,8.4273,8.4432,384900.0],["2015-07-27",8.4193,8.4511,8.2044,8.2204,391000.0],["2015-07-28",8.284,8.3556,8.1249,8.1885,435300.0],["2015-07-29",8.1885,8.3318,8.1885,8.2681,344400.0],["2015-07-30",8.2522,8.8808,8.1487,8.8251,1844300.0],["2015-07-31",8.849,9.1116,8.849,8.9445,1492500.0],["2015-08-03",9.032,9.1753,8.8649,8.9923,1184400.0],["2015-08-04",9.0002,9.4458,9.0002,9.2708,2119000.0],["2015-08-05",9.3265,9.3265,8.9684,9.0957,1369900.0],["2015-08-06",9.0559,9.1116,8.9604,9.0241,803800.0],["2015-08-07",9.0241,9.032,8.9445,8.9843,472700.0],["2015-08-10",8.9366,9.04,8.9127,8.9366,655700.0],["2015-08-11",8.8888,8.8888,8.6899,8.8013,689700.0],["2015-08-12",8.8092,8.9127,8.7058,8.8888,962900.0],["2015-08-13",8.8968,9.1753,8.8968,9.1514,770800.0],["2015-08-14",9.1753,9.1753,8.9843,8.9923,409400.0],["2015-08-17",8.8888,9.0718,8.857,9.0718,374700.0],["2015-08-18",9.0718,9.1116,8.9366,8.9366,279800.0],["2015-08-19",8.8888,8.9206,8.7217,8.7456,546800.0],["2015-08-20",8.7376,8.7376,8.6342,8.666,456500.0],["2015-08-21",8.6023,8.6023,8.3238,8.3954,743100.0],["2015-08-24",8.1408,8.2999,7.7827,8.1647,716100.0],["2015-08-25",8.4288,8.4288,8.1887,8.2847,623300.0],["2015-08-26",8.4288,8.5088,8.2207,8.4768,483500.0],["2015-08-27",8.5569,8.6769,8.4608,8.5249,353100.0],["2015-08-28",8.4928,8.5169,8.4128,8.5008,268000.0],["2015-08-31",8.4528,8.4848,8.2687,8.4528,753500.0],["2015-09-01",8.2847,8.3648,8.1006,8.1326,383500.0],["2015-09-02",8.1647,8.1887,8.0446,8.1086,744900.0],["2015-09-03",8.1486,8.3247,8.1486,8.2847,462200.0],["2015-09-04",8.1887,8.2367,8.0766,8.1326,239000.0],["2015-09-08",8.4448,9.0452,8.3247,9.0371,1523200.0],["2015-09-09",9.1092,9.1892,8.781,8.789,917000.0],["2015-09-10",8.805,9.0852,8.757,9.0612,498900.0],["2015-09-11",9.0532,9.1252,8.9091,9.1012,572500.0],["2015-09-14",9.1092,9.1252,8.9651,8.9731,699400.0],["2015-09-15",8.9811,8.9971,8.821,8.9091,679100.0],["2015-09-16",8.9651,9.1412,8.9251,9.1172,392400.0],["2015-09-17",9.1172,9.1492,9.0291,9.0852,354700.0],["2015-09-18",9.0211,9.1572,8.9971,9.0131,357900.0],["2015-09-21",9.0452,9.2853,9.0291,9.2613,474800.0],["2015-09-22",9.1892,9.1892,9.0291,9.0452,670900.0],["2015-09-23",9.0852,9.0932,8.9811,9.0291,225800.0],["2015-09-24",8.9411,8.9971,8.781,8.9251,381300.0],["2015-09-25",8.9731,9.0852,8.8691,8.9171,262500.0],["2015-09-28",8.8771,8.9491,8.5249,8.5809,612600.0],["2015-09-29",8.5649,8.741,8.4128,8.4448,465200.0],["2015-09-30",8.5329,8.717,8.5249,8.6689,467700.0],["2015-10-01",8.709,8.709,8.5889,8.693,395200.0],["2015-10-02",8.6289,8.6529,8.5489,8.6369,301300.0],["2015-10-05",8.6689,8.9651,8.6369,8.8691,507800.0],["2015-10-06",8.8851,8.8931,8.6369,8.6369,240600.0],["2015-10-07",8.6609,8.693,8.3007,8.3728,607600.0],["2015-10-08",8.3247,8.4688,8.2687,8.4528,528100.0],["2015-10-09",8.4448,8.6449,8.4208,8.5649,372300.0],["2015-10-12",8.5809,8.6369,8.5169,8.5249,224300.0],["2015-10-13",8.4608,8.6369,8.4608,8.5329,267600.0],["2015-10-14",8.5649,8.6689,8.3808,8.4768,428900.0],["2015-10-15",8.5008,8.773,8.4208,8.709,498100.0],["2015-10-16",8.749,8.789,8.6369,8.6609,195900.0],["2015-10-19",8.6689,8.837,8.5649,8.837,362800.0],["2015-10-20",8.821,9.3093,8.773,9.1892,957600.0],["2015-10-21",9.1972,9.2373,9.1332,9.1492,531300.0],["2015-10-22",9.2132,9.3013,9.1492,9.2132,744200.0],["2015-10-23",9.2933,9.3573,9.1412,9.2853,1835100.0],["2015-10-26",9.3013,9.4774,9.2213,9.3813,1959400.0],["2015-10-27",9.3733,9.4534,9.1092,9.1572,1133600.0],["2015-10-28",8.717,8.9011,8.0446,8.5889,2839100.0],["2015-10-29",8.4848,8.4928,8.1967,8.2287,1301000.0],["2015-10-30",8.2527,8.4048,8.1727,8.3648,1545600.0],["2015-11-02",8.3568,8.3888,7.9485,8.1486,1767600.0],["2015-11-03",8.1326,8.1646,7.9405,8.0766,1530500.0],["2015-11-04",8.0686,8.1246,7.9245,8.0526,956400.0],["2015-11-05",8.0446,8.0766,7.9565,7.9966,568600.0],["2015-11-06",7.9645,7.9886,7.7884,7.8365,769600.0],["2015-11-09",7.8044,7.8525,7.6123,7.6604,819400.0],["2015-11-10",7.6444,7.6764,7.5323,7.5803,888700.0],["2015-11-11",7.6043,7.6284,7.4042,7.4042,873600.0],["2015-11-12",7.3642,7.4122,7.2761,7.3802,1323400.0],["2015-11-13",7.3402,7.4362,7.1721,7.3882,744300.0],["2015-11-16",7.3482,7.4442,7.2601,7.4442,691000.0],["2015-11-17",7.4442,7.4923,7.3882,7.4442,584400.0],["2015-11-18",7.4522,7.5323,7.3722,7.5163,571600.0],["2015-11-19",7.5163,8.0926,7.5083,8.0606,1048500.0],["2015-11-20",8.1326,8.3007,8.0606,8.2047,989500.0],["2015-11-23",8.2207,8.2687,8.1566,8.1647,491500.0],["2015-11-24",8.1566,8.3087,8.0126,8.2927,761900.0],["2015-11-25",8.2767,8.5489,8.2047,8.4048,614800.0],["2015-11-27",8.4289,8.5336,8.3726,8.4611,166300.0],["2015-11-30",8.4853,8.5014,8.3323,8.4209,473700.0],["2015-12-01",8.6383,8.8073,8.6061,8.7107,711700.0],["2015-12-02",8.751,8.759,8.6141,8.6946,589200.0],["2015-12-03",8.759,8.759,8.3162,8.445,647300.0],["2015-12-04",8.4692,8.59,8.3645,8.4048,413700.0],["2015-12-07",8.4128,8.437,8.276,8.3001,700600.0],["2015-12-08",8.2599,8.7671,8.2277,8.7349,802900.0],["2015-12-09",8.7027,8.8234,8.5497,8.7107,1088600.0],["2015-12-10",8.7429,8.7993,8.5094,8.5255,587600.0],["2015-12-11",8.4289,8.4692,8.276,8.3404,564100.0],["2015-12-14",8.3565,8.4048,8.1391,8.3404,532300.0],["2015-12-15",8.3887,8.5336,8.3645,8.5014,343500.0],["2015-12-16",8.5738,8.6705,8.4933,8.6463,345900.0],["2015-12-17",8.598,8.6302,8.4289,8.4772,418700.0],["2015-12-18",8.4289,8.4772,8.3806,8.4048,346000.0],["2015-12-21",8.4692,8.598,8.4128,8.5819,311200.0],["2015-12-22",8.6061,8.6222,8.3887,8.6141,388000.0],["2015-12-23",8.6624,8.7912,8.5819,8.7832,321300.0],["2015-12-24",8.7993,8.9683,8.7832,8.8395,198000.0],["2015-12-28",8.8476,8.8717,8.751,8.8154,499400.0],["2015-12-29",8.8315,9.0569,8.8315,9.0327,478500.0],["2015-12-30",8.9925,9.0971,8.9603,9.0569,344800.0],["2015-12-31",9.0327,9.0327,8.8234,8.8476,261100.0],["2016-01-04",8.7027,8.8959,8.6946,8.8878,1058400.0],["2016-01-05",8.8798,8.92,8.7107,8.8959,595500.0],["2016-01-06",8.7912,9.0891,8.751,9.0408,1210200.0],["2016-01-07",8.9281,9.073,8.8476,9.0569,883600.0],["2016-01-08",9.0971,9.1293,8.9764,8.9844,855400.0],["2016-01-11",9.0649,9.0891,8.6061,8.6705,640900.0],["2016-01-12",8.7188,8.8717,8.5577,8.7268,439800.0],["2016-01-13",8.7429,8.7751,8.3484,8.3887,630100.0],["2016-01-14",8.3806,8.437,8.1794,8.284,702300.0],["2016-01-15",8.1069,8.1633,7.7929,8.0345,794300.0],["2016-01-19",8.0506,8.0586,7.8332,7.8815,958700.0],["2016-01-20",7.7768,8.0908,7.5031,8.0506,1185400.0],["2016-01-21",8.0989,8.1472,7.9137,7.9459,444400.0],["2016-01-22",8.0345,8.1713,7.9781,8.0264,432300.0],["2016-01-25",7.9942,8.1391,7.8896,7.9942,265700.0],["2016-01-26",8.0506,8.4933,8.0103,8.1633,658400.0],["2016-01-27",8.1472,8.276,8.0345,8.0989,372500.0],["2016-01-28",8.1633,8.2035,8.0908,8.1472,245500.0],["2016-01-29",8.1713,8.3162,8.1472,8.2679,273400.0],["2016-02-01",8.2277,8.2679,8.123,8.1955,439000.0],["2016-02-02",8.1391,8.3404,7.9781,8.2921,766000.0],["2016-02-03",8.3645,8.4772,8.1713,8.4209,562800.0],["2016-02-04",8.4289,8.445,8.1391,8.1713,643400.0],["2016-02-05",8.1472,8.2035,7.9942,8.0264,452100.0],["2016-02-08",7.954,7.9781,7.5917,7.6158,833400.0],["2016-02-09",7.5675,7.6722,7.3904,7.5353,688500.0],["2016-02-10",7.5756,7.7124,7.5192,7.5917,643500.0],["2016-02-11",7.5192,7.5595,7.3019,7.3904,396000.0],["2016-02-12",7.4468,7.6158,7.3985,7.5997,261400.0],["2016-02-16",7.6722,7.8574,7.64,7.8493,414100.0],["2016-02-17",7.8815,8.0586,7.8573,8.0103,430000.0],["2016-02-18",8.2357,8.9603,8.123,8.5819,2167200.0],["2016-02-19",8.5577,9.2098,8.5497,9.0327,1344400.0],["2016-02-22",9.1937,9.6124,9.0891,9.1052,594900.0],["2016-02-23",9.073,9.242,9.0488,9.2098,499000.0],["2016-02-24",9.1776,9.4997,9.1374,9.4836,747300.0],["2016-02-25",9.4997,10.0632,9.4272,10.0391,1243200.0],["2016-02-26",10.0713,10.0874,9.7251,9.8458,570000.0],["2016-02-29",9.9102,9.9827,9.7734,9.8539,759300.0],["2016-03-01",9.9827,10.2806,9.9344,10.1357,1585200.0],["2016-03-02",9.6687,9.9585,9.3306,9.8941,5785100.0],["2016-03-03",9.8861,10.2806,9.7573,10.2001,1160900.0],["2016-03-04",10.1437,10.2806,9.9424,10.2484,926200.0],["2016-03-07",10.2726,10.3859,10.1351,10.2645,744900.0],["2016-03-08",10.2484,10.2807,10.0461,10.1675,710200.0],["2016-03-09",10.2484,10.5557,10.1432,10.5153,1637300.0],["2016-03-10",10.4829,10.6852,10.1837,10.2726,570500.0],["2016-03-11",10.3697,10.5315,10.3293,10.491,518900.0],["2016-03-14",10.491,10.5234,10.3535,10.4749,602200.0],["2016-03-15",10.4425,10.4991,10.3212,10.4749,337500.0],["2016-03-16",10.4344,10.6285,10.305,10.5153,466100.0],["2016-03-17",10.58,10.6932,10.5072,10.5881,356100.0],["2016-03-18",10.6285,10.6366,10.4344,10.4425,485600.0],["2016-03-21",10.394,10.5234,10.3778,10.4425,226800.0],["2016-03-22",10.4101,10.4263,10.2565,10.4021,443000.0],["2016-03-23",10.3373,10.4101,10.2322,10.2726,339400.0],["2016-03-24",10.2241,10.4021,10.216,10.3373,307800.0],["2016-03-28",10.3373,10.5153,10.3373,10.4829,295500.0],["2016-03-29",10.4829,10.6771,10.4101,10.5719,544400.0],["2016-03-30",10.6447,11.1867,10.6204,11.1462,966900.0],["2016-03-31",11.1624,11.5345,11.1624,11.2352,1106400.0],["2016-04-01",11.1462,11.5345,10.9683,11.4778,876300.0],["2016-04-04",11.4859,11.6073,11.2999,11.3727,890500.0],["2016-04-05",11.3403,11.4374,11.1462,11.2756,864900.0],["2016-04-06",11.2999,11.3808,11.1786,11.3323,542900.0],["2016-04-07",11.2595,11.3808,11.2028,11.2837,317000.0],["2016-04-08",11.4051,11.7043,11.3808,11.5506,611700.0],["2016-04-11",11.6558,11.6801,11.3565,11.3646,535900.0],["2016-04-12",11.3646,11.4455,11.13,11.2595,457400.0],["2016-04-13",11.2756,11.3565,11.0653,11.2271,458200.0],["2016-04-14",10.9359,11.0491,10.7094,10.9925,1764800.0],["2016-04-15",10.9925,11.0491,10.8469,10.8955,884000.0],["2016-04-18",10.8874,11.0815,10.8469,10.8631,422600.0],["2016-04-19",10.9359,11.0249,10.8631,10.9278,415900.0],["2016-04-20",10.8793,10.9359,10.7013,10.8469,376800.0],["2016-04-21",10.7822,10.8227,10.58,10.6366,483600.0],["2016-04-22",10.6204,10.6447,10.4101,10.5153,506300.0],["2016-04-25",10.5153,10.6447,10.4344,10.5153,500800.0],["2016-04-26",10.5153,10.8712,10.4829,10.8631,1071300.0],["2016-04-27",10.9197,10.9359,10.6285,10.7175,460700.0],["2016-04-28",10.6366,11.0572,10.6366,10.9359,882500.0],["2016-04-29",10.9844,10.9844,10.5962,10.7256,494300.0],["2016-05-02",10.6932,10.855,10.5234,10.8065,570400.0],["2016-05-03",10.7418,10.7984,10.5638,10.6852,420500.0],["2016-05-04",10.6204,10.8955,10.5476,10.8065,480900.0],["2016-05-05",10.7337,11.3808,10.6528,11.3323,2040000.0],["2016-05-06",11.3646,11.7043,11.3242,11.6154,1357900.0],["2016-05-09",11.5992,11.7852,11.5668,11.7286,818500.0],["2016-05-10",11.8176,12.036,11.769,11.8823,696200.0],["2016-05-11",11.8742,12.0117,11.8418,11.9308,490900.0],["2016-05-12",11.9874,12.0036,11.7286,11.769,468800.0],["2016-05-13",11.7286,11.761,11.5345,11.5426,754000.0],["2016-05-16",11.583,12.0198,11.583,11.9389,812000.0],["2016-05-17",11.9551,11.9632,11.5345,11.5345,524600.0],["2016-05-18",11.5668,11.9146,11.3808,11.7286,645900.0],["2016-05-19",11.6234,11.7933,11.583,11.7852,293500.0],["2016-05-20",11.8257,11.8742,11.6882,11.761,356300.0],["2016-05-23",11.7286,11.769,11.5021,11.6801,460100.0],["2016-05-24",11.6882,11.9227,11.5668,11.769,478000.0],["2016-05-25",11.8337,11.8337,11.5668,11.6396,314100.0],["2016-05-26",11.672,11.7771,11.5911,11.6477,224300.0],["2016-05-27",11.6315,11.769,11.5911,11.7448,189700.0],["2016-05-31",11.858,11.9065,11.6477,11.7124,343400.0],["2016-06-01",11.6881,11.8586,11.5175,11.8099,633100.0],["2016-06-02",11.8343,12.0779,11.7287,12.0454,687200.0],["2016-06-03",12.1185,12.1673,12.0373,12.0698,673800.0],["2016-06-06",12.1916,12.1916,11.8667,11.8992,362500.0],["2016-06-07",12.5328,13.2313,12.5328,13.1095,2084700.0],["2016-06-08",13.2394,13.5643,13.1257,13.3044,1791500.0],["2016-06-09",13.2557,13.4425,13.1826,13.3856,749200.0],["2016-06-10",13.28,13.2963,12.8252,13.0445,665800.0],["2016-06-13",12.9389,13.0282,12.7927,12.8495,483000.0],["2016-06-14",12.8414,12.8414,12.5734,12.7521,443800.0],["2016-06-15",12.8089,13.1419,12.7115,12.9795,834100.0],["2016-06-16",12.8902,13.0364,12.7033,12.8171,415400.0],["2016-06-17",12.7602,12.9227,12.6871,12.8252,465700.0],["2016-06-20",12.947,13.0364,12.8333,12.882,398700.0],["2016-06-21",12.9389,13.0282,12.8171,12.8333,337900.0],["2016-06-22",12.3866,12.4191,12.2647,12.3785,4588500.0],["2016-06-23",12.4353,12.484,12.3703,12.4191,1379700.0],["2016-06-24",11.9317,12.2891,11.3875,11.5337,2402800.0],["2016-06-27",11.42,11.4688,10.6159,10.7621,3561400.0],["2016-06-28",10.8758,11.55,10.8677,11.5337,1616300.0],["2016-06-29",11.5743,11.818,11.2576,11.2738,1128100.0],["2016-06-30",11.2576,11.355,11.0789,11.3388,690400.0],["2016-07-01",11.3875,11.6962,11.3225,11.3388,365400.0],["2016-07-05",11.3469,11.753,11.3225,11.4688,947500.0],["2016-07-06",11.3875,11.6637,11.3225,11.615,829000.0],["2016-07-07",11.6474,11.8343,11.6474,11.7205,784800.0],["2016-07-08",11.7693,11.7936,11.5175,11.6474,403300.0],["2016-07-11",11.6312,11.7368,11.5743,11.5987,392200.0],["2016-07-12",11.6637,12.1023,11.6231,12.086,1388400.0],["2016-07-13",12.0617,12.1185,11.8992,11.9805,469400.0],["2016-07-14",11.9886,12.0211,11.8343,11.8586,410000.0],["2016-07-15",11.8667,11.9074,11.7612,11.818,476800.0],["2016-07-18",11.8099,11.8749,11.6556,11.7774,309000.0],["2016-07-19",11.7368,11.8018,11.6393,11.6962,282000.0],["2016-07-20",11.7368,11.7368,11.5581,11.6312,460100.0],["2016-07-21",11.5825,11.6637,11.42,11.5256,506600.0],["2016-07-22",11.5337,11.6556,11.5012,11.5743,230600.0],["2016-07-25",11.5743,11.6393,11.4119,11.5662,470100.0],["2016-07-26",11.5581,11.6881,11.4687,11.5256,381500.0],["2016-07-27",11.485,11.6312,11.3875,11.5987,890100.0],["2016-07-28",11.5743,12.0698,11.5012,11.9317,1014500.0],["2016-07-29",11.9723,12.1429,11.8505,12.1267,610300.0],["2016-08-01",12.1673,12.1916,11.8992,11.9317,376600.0],["2016-08-02",12.0536,12.1185,11.7205,12.0129,695800.0],["2016-08-03",11.948,12.0129,11.5662,11.7287,1284300.0],["2016-08-04",12.2485,12.9957,12.1835,12.8983,3278000.0],["2016-08-05",12.9958,13.678,12.9633,13.5318,2733900.0],["2016-08-08",13.5806,13.5968,13.2232,13.4993,979500.0],["2016-08-09",13.4344,13.9786,13.4181,13.8811,1398700.0],["2016-08-10",13.9217,14.0192,13.7511,13.8486,1132500.0],["2016-08-11",13.9461,14.1166,13.7917,13.7999,889400.0],["2016-08-12",13.7593,13.9623,13.6455,13.7268,823900.0],["2016-08-15",13.6293,13.9704,13.6131,13.8486,695200.0],["2016-08-16",13.8161,13.8648,13.5399,13.6293,548900.0],["2016-08-17",13.5643,13.7268,13.4344,13.6131,442300.0],["2016-08-18",13.5481,14.0598,13.5481,13.9217,874900.0],["2016-08-19",13.7917,13.8324,13.5968,13.743,439400.0],["2016-08-22",13.6374,13.7511,13.5643,13.5887,482300.0],["2016-08-23",13.6376,13.768,13.3278,13.3604,408400.0],["2016-08-24",13.3849,13.3849,13.1322,13.1811,694800.0],["2016-08-25",13.1077,13.2626,13.0344,13.0588,390600.0],["2016-08-26",13.1077,13.2463,12.961,13.0751,426700.0],["2016-08-29",13.0507,13.1974,13.0344,13.0507,525200.0],["2016-08-30",12.9936,13.173,12.961,13.0996,421600.0],["2016-08-31",13.067,13.1322,12.961,12.9936,489800.0],["2016-09-01",12.961,13.1159,12.8469,13.0425,321100.0],["2016-09-02",13.1322,13.3849,13.1322,13.3523,676200.0],["2016-09-06",13.3523,13.442,13.1811,13.2137,312300.0],["2016-09-07",13.2626,13.2789,12.8469,12.8632,421100.0],["2016-09-08",12.8224,12.8387,12.5616,12.6023,610000.0],["2016-09-09",12.5045,12.5127,12.26,12.3252,882400.0],["2016-09-12",12.3089,12.529,12.0888,12.3741,488200.0],["2016-09-13",12.3007,12.3089,11.9828,12.1214,508800.0],["2016-09-14",12.1785,12.2518,11.9828,12.0154,406700.0],["2016-09-15",12.0154,12.4067,11.991,12.3986,511900.0],["2016-09-16",12.3333,12.4393,12.1214,12.3089,571400.0],["2016-09-19",12.2681,12.3986,12.0562,12.1377,359400.0],["2016-09-20",12.1296,12.3252,12.0888,12.2681,352300.0],["2016-09-21",12.2355,12.4556,12.0806,12.3252,439400.0],["2016-09-22",12.4067,12.529,12.4067,12.4312,530500.0],["2016-09-23",12.4067,12.4475,12.2111,12.2518,369900.0],["2016-09-26",12.2355,12.26,11.9339,11.9421,867800.0],["2016-09-27",11.885,11.9747,11.8361,11.9013,351600.0],["2016-09-28",11.9421,12.048,11.8442,12.0236,608300.0],["2016-09-29",12.0562,12.0725,11.4937,11.6078,1312100.0],["2016-09-30",11.6731,11.6812,11.5426,11.616,781900.0],["2016-10-03",11.5426,11.6078,11.2084,11.3307,847600.0],["2016-10-04",11.3225,11.4693,11.1106,11.1514,624400.0],["2016-10-05",11.1677,11.5752,11.0535,11.5508,1081600.0],["2016-10-06",11.5426,11.5834,11.3144,11.3633,598100.0],["2016-10-07",11.3551,11.4448,11.1351,11.2166,508200.0],["2016-10-10",11.1677,11.2573,11.0943,11.2166,549300.0],["2016-10-11",11.2084,11.2084,10.9476,11.0454,925300.0],["2016-10-12",11.078,11.3878,10.9965,11.3225,347200.0],["2016-10-13",11.2084,11.2329,11.0861,11.1432,189400.0],["2016-10-14",11.1921,11.2003,10.9313,10.9883,583800.0],["2016-10-17",10.9476,11.0617,10.8253,10.9883,976100.0],["2016-10-18",11.1024,11.2492,11.0291,11.241,651500.0],["2016-10-19",11.2899,11.7138,11.2573,11.6812,1206400.0],["2016-10-20",11.6405,11.6649,11.2736,11.3225,874400.0],["2016-10-21",11.2899,11.4937,11.2084,11.453,928200.0],["2016-10-24",11.4122,11.5263,11.184,11.2573,422800.0],["2016-10-25",11.2492,11.3062,11.1351,11.184,743300.0],["2016-10-26",11.1514,11.1677,10.9557,11.0128,631400.0],["2016-10-27",11.0535,11.0698,10.7112,10.7193,671100.0],["2016-10-28",10.7601,10.8008,10.6623,10.7112,362400.0],["2016-10-31",10.7193,10.8742,10.6541,10.6867,473700.0],["2016-11-01",10.7112,10.7927,10.5644,10.6378,816400.0],["2016-11-02",10.646,10.7601,10.5807,10.6623,591900.0],["2016-11-03",10.6297,10.7438,10.4829,10.5074,513100.0],["2016-11-04",10.4748,10.6052,10.3688,10.4666,831300.0],["2016-11-07",10.5726,10.5971,10.4014,10.4666,770600.0],["2016-11-08",10.4585,10.7601,10.4259,10.6786,471900.0],["2016-11-09",10.5971,10.7682,10.4422,10.7519,713300.0],["2016-11-10",11.2003,11.5915,10.9231,11.2329,1641200.0],["2016-11-11",11.0943,11.1351,10.1569,10.2221,2078100.0],["2016-11-14",10.2465,10.2465,9.5781,9.9368,1935600.0],["2016-11-15",9.9857,10.0998,9.8716,10.0509,659000.0],["2016-11-16",9.9857,10.0672,9.7085,9.7574,902600.0],["2016-11-17",9.79,9.8308,9.627,9.7167,485400.0],["2016-11-18",9.7248,9.8064,9.6596,9.7493,361100.0],["2016-11-21",9.733,9.8634,9.5863,9.7656,537900.0],["2016-11-22",9.7982,10.0509,9.7982,9.9449,922700.0],["2016-11-23",9.896,9.9857,9.7004,9.7656,603600.0],["2016-11-25",9.7984,9.8639,9.6509,9.7574,238900.0],["2016-11-28",9.741,9.7902,9.6345,9.7738,552100.0],["2016-11-29",9.8147,9.8147,9.569,9.6919,953200.0],["2016-11-30",9.782,9.782,9.2986,9.2986,1279600.0],["2016-12-01",9.315,9.3805,8.9955,9.0119,1457700.0],["2016-12-02",9.0037,9.1921,8.8644,9.0528,1158400.0],["2016-12-05",9.0774,9.1757,8.9791,9.0364,1108200.0],["2016-12-06",8.6842,8.9136,8.2745,8.5203,2831600.0],["2016-12-07",8.5285,8.9054,8.4384,8.8234,1464500.0],["2016-12-08",8.7825,8.8726,8.4712,8.5121,1021900.0],["2016-12-09",8.5531,8.676,8.4548,8.635,928900.0],["2016-12-12",8.6268,8.7333,8.4875,8.635,825700.0],["2016-12-13",8.6432,8.9873,8.5285,8.9299,1229900.0],["2016-12-14",8.9463,9.0283,8.889,8.9218,1224900.0],["2016-12-15",8.889,9.0856,8.8644,9.0692,614000.0],["2016-12-16",9.1266,9.3314,9.0364,9.315,1020000.0],["2016-12-19",9.2986,9.4543,9.0938,9.1102,743100.0],["2016-12-20",9.0774,9.3068,9.0201,9.2577,557800.0],["2016-12-21",9.2658,9.4625,9.2249,9.4297,917300.0],["2016-12-22",9.4625,9.4625,9.2413,9.3232,499400.0],["2016-12-23",9.3478,9.3478,9.2249,9.3068,445000.0],["2016-12-27",9.2904,9.4297,9.2249,9.3969,494500.0],["2016-12-28",9.4215,9.4297,9.2577,9.3314,556900.0],["2016-12-29",9.3805,9.3887,9.2085,9.3642,529600.0],["2016-12-30",9.4215,9.4788,9.2249,9.2822,389300.0],["2017-01-03",9.356,9.3723,9.1921,9.3068,668800.0],["2017-01-04",9.356,9.356,9.0938,9.2331,996900.0],["2017-01-05",9.2576,9.5772,9.102,9.487,956600.0],["2017-01-06",9.5034,9.528,9.3642,9.4133,752600.0],["2017-01-09",9.4461,9.4461,9.0037,9.0283,923600.0],["2017-01-10",9.0037,9.1184,8.8562,9.0938,1359600.0],["2017-01-11",9.102,9.1675,8.9299,8.9463,610000.0],["2017-01-12",8.9955,9.1675,8.889,9.102,793000.0],["2017-01-13",9.1266,9.1348,8.9299,8.9627,571500.0],["2017-01-17",9.0119,9.2904,9.0037,9.1184,478500.0],["2017-01-18",9.0774,9.1102,8.8644,8.889,437400.0],["2017-01-19",8.8398,8.9054,8.6842,8.7087,497600.0],["2017-01-20",8.7251,8.8808,8.6842,8.8644,582500.0],["2017-01-23",8.8234,8.9054,8.7743,8.889,443300.0],["2017-01-24",8.8562,9.1675,8.8562,9.1184,522400.0],["2017-01-25",9.1184,9.2167,9.061,9.1102,632400.0],["2017-01-26",9.0692,9.102,8.9054,8.9136,398900.0],["2017-01-27",8.9299,8.9299,8.6678,8.676,736500.0],["2017-01-30",8.6432,8.6842,8.4712,8.6104,352800.0],["2017-01-31",8.5777,8.7169,8.5203,8.6842,615800.0],["2017-02-01",8.6596,8.6924,8.5367,8.5449,534900.0],["2017-02-02",8.6022,8.635,8.5285,8.6022,874000.0],["2017-02-03",8.676,8.8316,8.635,8.7661,342100.0],["2017-02-06",8.7497,8.7497,8.6104,8.6678,335800.0],["2017-02-07",8.6186,8.7006,8.5777,8.6596,413400.0],["2017-02-08",8.6432,8.8153,8.5941,8.7415,538800.0],["2017-02-09",8.7415,8.8562,8.6596,8.8152,1005900.0],["2017-02-10",8.8071,8.9299,8.7661,8.848,456400.0],["2017-02-13",8.8726,8.9136,8.7579,8.8644,359300.0],["2017-02-14",8.8726,8.9054,8.7743,8.8316,567600.0],["2017-02-15",8.8071,9.0528,8.7661,8.9627,616400.0],["2017-02-16",8.9381,9.0528,8.7251,9.0528,897600.0],["2017-02-17",9.0446,9.1102,8.9791,9.0774,570800.0],["2017-02-21",9.102,9.315,9.0692,9.274,649000.0],["2017-02-22",9.274,9.5608,9.1757,9.5444,1358400.0],["2017-02-23",9.5772,9.8311,9.4543,9.4952,2320100.0],["2017-02-24",9.4215,9.4215,8.8234,8.9463,2401000.0],["2017-02-27",8.9136,8.9299,8.7251,8.7743,1384500.0],["2017-02-28",8.7497,8.8153,8.676,8.7333,1097700.0],["2017-03-01",8.7415,8.7497,8.5531,8.6596,2011900.0],["2017-03-02",8.6514,8.6842,8.5613,8.6514,1453600.0],["2017-03-03",8.6924,8.9136,8.6514,8.8644,1914700.0],["2017-03-06",8.9136,9.1266,8.8071,9.0528,2085400.0],["2017-03-07",9.0446,9.143,8.9381,9.0774,1904800.0],["2017-03-08",9.143,9.528,9.0119,9.5198,1967400.0],["2017-03-09",9.5444,9.6837,9.5034,9.6181,1212800.0],["2017-03-10",9.684,10.1369,9.684,10.1122,1637300.0],["2017-03-13",10.0957,10.1287,9.7005,9.7334,1692100.0],["2017-03-14",9.684,9.7664,9.5358,9.7169,1030400.0],["2017-03-15",9.7087,9.9722,9.5852,9.964,1003100.0],["2017-03-16",10.0052,10.1946,9.9969,10.0793,1335000.0],["2017-03-17",10.0957,10.104,9.9722,9.9969,659600.0],["2017-03-20",10.0299,10.071,9.9063,10.0134,1541900.0],["2017-03-21",10.0134,10.1451,9.7993,9.9887,1319300.0],["2017-03-22",9.9722,9.9969,9.8734,9.9722,698800.0],["2017-03-23",9.9557,10.104,9.9228,9.9722,826000.0],["2017-03-24",9.9557,10.0463,9.9228,9.964,1002500.0],["2017-03-27",9.964,10.0793,9.8981,10.0052,644900.0],["2017-03-28",10.0134,10.0628,9.8405,9.9969,1028200.0],["2017-03-29",9.9475,10.1616,9.9475,10.1287,1006000.0],["2017-03-30",10.0957,10.3016,10.0793,10.2357,852000.0],["2017-03-31",10.2275,10.3757,10.1781,10.1781,1182600.0],["2017-04-03",10.1451,10.1699,9.9969,10.0875,785200.0],["2017-04-04",10.0793,10.0793,9.8322,9.964,871700.0],["2017-04-05",9.9887,10.1122,9.8899,9.8899,1001200.0],["2017-04-06",9.9063,10.1287,9.8816,10.0546,737100.0],["2017-04-07",10.1287,10.1616,9.9393,10.1451,722800.0],["2017-04-10",10.1369,10.4334,10.1122,10.3922,579600.0],["2017-04-11",10.384,10.4251,10.2851,10.4087,835900.0],["2017-04-12",10.3922,10.5157,10.3181,10.4663,611900.0],["2017-04-13",10.4745,10.5486,10.3757,10.4169,1109300.0],["2017-04-17",10.4581,10.5898,10.4087,10.5486,2266600.0],["2017-04-18",10.5651,10.6557,10.4334,10.5898,591100.0],["2017-04-19",10.5898,10.6392,10.5569,10.6063,538400.0],["2017-04-20",10.5569,10.6392,10.5322,10.5651,471500.0],["2017-04-21",10.5486,10.5816,10.4251,10.5404,500500.0],["2017-04-24",10.6475,10.6886,10.491,10.5816,853900.0],["2017-04-25",10.6145,10.9357,10.5157,10.8863,1123500.0],["2017-04-26",10.8698,10.9439,10.7792,10.8286,841800.0],["2017-04-27",10.8286,11.018,10.7463,10.9274,1210700.0],["2017-04-28",10.9192,10.9768,10.7957,10.8451,1244400.0],["2017-05-01",10.878,11.1004,10.8533,11.051,1660800.0],["2017-05-02",11.051,11.0839,10.9851,10.9851,1270100.0],["2017-05-03",10.9357,10.9521,10.4004,10.4581,1981800.0],["2017-05-04",10.1122,10.8039,9.9146,10.7545,3189300.0],["2017-05-05",10.8451,10.8451,10.3098,10.491,2737000.0],["2017-05-08",10.4416,10.4992,10.2604,10.2769,1095200.0],["2017-05-09",10.2522,10.3098,10.1616,10.2769,776300.0],["2017-05-10",10.2357,10.3345,10.1781,10.2193,817000.0],["2017-05-11",10.1946,10.3428,10.1616,10.2687,687600.0],["2017-05-12",10.2769,10.4581,10.2604,10.4004,702800.0],["2017-05-15",10.4581,10.5733,10.4334,10.5651,559500.0],["2017-05-16",10.5981,10.7545,10.5733,10.7216,897600.0],["2017-05-17",10.6475,10.7298,10.3263,10.3263,1287300.0],["2017-05-18",10.3263,10.4004,10.1369,10.384,1441800.0],["2017-05-19",10.4334,10.8451,10.4087,10.738,1096100.0],["2017-05-22",10.7463,10.8451,10.7051,10.8369,512800.0],["2017-05-23",10.8369,11.0263,10.8369,10.9439,757300.0],["2017-05-24",10.9027,11.1662,10.8698,11.1168,913000.0],["2017-05-25",11.1909,11.4133,11.0839,11.0839,1055000.0],["2017-05-26",11.0674,11.1415,11.0098,11.1086,361800.0],["2017-05-30",11.0757,11.1333,10.8204,10.8616,641700.0],["2017-05-31",10.9029,10.9526,10.8285,10.9112,452700.0],["2017-06-01",10.9195,11.3662,10.8947,11.3331,1591400.0],["2017-06-02",11.4158,11.5068,11.1842,11.391,1047100.0],["2017-06-05",11.3744,11.4737,11.2586,11.4654,616900.0],["2017-06-06",11.4406,11.6061,11.4158,11.5813,2463400.0],["2017-06-07",11.9039,12.2182,11.846,12.0776,2528600.0],["2017-06-08",12.0362,12.1107,11.7219,11.8212,983000.0],["2017-06-09",11.8625,11.8956,11.573,11.6143,864900.0],["2017-06-12",11.6143,11.7963,11.4737,11.7053,1295000.0],["2017-06-13",11.7881,12.0114,11.5647,11.9783,1084100.0],["2017-06-14",12.061,12.0941,11.7963,11.8791,616000.0],["2017-06-15",11.8046,11.9121,11.664,11.8542,390500.0],["2017-06-16",11.8377,11.8873,11.6309,11.7384,506900.0],["2017-06-19",11.7384,12.0114,11.7136,11.9039,913400.0],["2017-06-20",11.9122,12.0693,11.8708,11.937,622000.0],["2017-06-21",11.9287,11.9783,11.7219,11.8046,486100.0],["2017-06-22",11.8377,11.9039,11.7798,11.8542,976200.0],["2017-06-23",11.846,11.8873,11.6888,11.7053,686900.0],["2017-06-26",11.755,11.8873,11.7136,11.8708,1231700.0],["2017-06-27",11.9039,12.0445,11.7881,11.8708,692600.0],["2017-06-28",11.8873,12.1851,11.8873,12.0114,757500.0],["2017-06-29",12.0031,12.0114,11.7798,11.8542,633400.0],["2017-06-30",11.8956,11.9866,11.7136,11.9452,575700.0],["2017-07-03",11.9949,12.0611,11.8956,12.0031,342300.0],["2017-07-05",11.937,11.937,11.5813,11.5978,698400.0],["2017-07-06",11.5647,11.6143,11.3579,11.4241,964600.0],["2017-07-07",11.4737,12.119,11.3248,11.7219,1910700.0],["2017-07-10",11.8542,12.0693,11.8046,11.9866,1427700.0],["2017-07-11",12.0197,12.0197,11.7798,11.846,635100.0],["2017-07-12",11.9618,12.1438,11.9204,12.0031,1431100.0],["2017-07-13",12.0362,12.0776,11.9204,11.9618,457900.0],["2017-07-14",11.9783,12.2927,11.9783,12.2513,1830300.0],["2017-07-17",12.2679,12.3258,12.119,12.2513,901500.0],["2017-07-18",12.21,12.2596,12.0362,12.0445,591600.0],["2017-07-19",12.061,12.1355,11.9949,12.0859,752500.0],["2017-07-20",12.1355,12.1934,12.0362,12.1851,818700.0],["2017-07-21",12.1851,12.2017,11.9866,12.0362,886600.0],["2017-07-24",12.0031,12.3092,11.9535,12.1851,924500.0],["2017-07-25",13.2854,13.3846,12.7394,12.9793,8745900.0],["2017-07-26",12.607,13.0124,12.607,12.8221,2249000.0],["2017-07-27",12.8469,12.9793,12.5243,12.7311,1400300.0],["2017-07-28",12.7394,12.9462,12.7228,12.8138,1979700.0],["2017-07-31",12.8386,12.9048,12.7228,12.8552,1587700.0],["2017-08-01",12.8469,13.0537,12.7807,12.8552,949300.0],["2017-08-02",12.8717,12.8717,12.6236,12.7394,1037500.0],["2017-08-03",12.5243,13.2274,12.4995,13.2274,5230400.0],["2017-08-04",13.1778,13.2274,12.971,13.1613,1634200.0],["2017-08-07",13.1282,13.1447,12.9214,12.9958,789300.0],["2017-08-08",12.9958,13.0785,12.8221,12.8883,906200.0],["2017-08-09",12.789,12.8304,12.5574,12.7973,1075600.0],["2017-08-10",12.8056,12.8056,12.5326,12.5491,621800.0],["2017-08-11",12.4168,12.5905,12.4168,12.5574,801300.0],["2017-08-14",12.6649,12.88,12.5574,12.7642,583700.0],["2017-08-15",12.7973,12.88,12.6732,12.7559,661100.0],["2017-08-16",12.7642,12.8387,12.6815,12.8056,587100.0],["2017-08-17",12.8056,12.8469,12.5408,12.5574,906600.0],["2017-08-18",12.5243,12.6153,12.425,12.5574,875700.0],["2017-08-21",12.5989,12.7235,12.4993,12.7152,695400.0],["2017-08-22",12.7152,12.8065,12.6654,12.765,626600.0],["2017-08-23",12.7401,12.7816,12.6072,12.6321,554700.0],["2017-08-24",12.6654,12.6737,12.4411,12.4577,706700.0],["2017-08-25",12.5159,12.5408,12.4079,12.4328,793700.0],["2017-08-28",12.4826,12.5657,12.3747,12.4162,658100.0],["2017-08-29",12.3664,12.7567,12.2833,12.682,1212900.0],["2017-08-30",12.6986,12.7069,12.5491,12.6404,578200.0],["2017-08-31",12.6654,12.7152,12.574,12.6072,531200.0],["2017-09-01",12.6654,13.2052,12.5989,13.1138,1037500.0],["2017-09-05",13.1637,13.4045,13.0059,13.255,1583300.0],["2017-09-06",13.2633,13.2633,12.956,13.1138,880800.0],["2017-09-07",13.1304,13.2301,13.0225,13.0308,1165600.0],["2017-09-08",13.0059,13.0059,12.7152,12.7982,932700.0],["2017-09-11",12.8647,12.9311,12.7152,12.7152,530600.0],["2017-09-12",12.7567,12.765,12.5823,12.682,1185200.0],["2017-09-13",12.6238,12.8232,12.6155,12.6571,519800.0],["2017-09-14",12.6321,12.7152,12.5408,12.6487,489900.0],["2017-09-15",12.6986,12.7733,12.4826,12.6986,1043500.0],["2017-09-18",12.7152,12.8647,12.6155,12.6903,886400.0],["2017-09-19",12.7069,12.7069,12.4079,12.4079,668100.0],["2017-09-20",12.383,12.5657,12.3165,12.4079,1069300.0],["2017-09-21",12.4079,12.5076,12.2916,12.4245,851700.0],["2017-09-22",12.4328,12.4909,12.2252,12.4079,1203300.0],["2017-09-25",12.3996,12.4577,12.2418,12.275,934800.0],["2017-09-26",12.2501,12.3415,12.084,12.3248,2168900.0],["2017-09-27",12.3498,12.4494,12.2003,12.2418,856400.0],["2017-09-28",12.2335,12.466,12.2335,12.4245,525800.0],["2017-09-29",12.4245,12.5989,12.383,12.466,662000.0],["2017-10-02",12.4909,12.5657,12.3664,12.4993,697200.0],["2017-10-03",12.5906,12.7982,12.574,12.6986,1242700.0],["2017-10-04",12.7069,12.981,12.6571,12.7899,1849100.0],["2017-10-05",12.873,12.9145,12.7899,12.8232,1193600.0],["2017-10-06",12.7982,12.9311,12.7235,12.8979,1754300.0],["2017-10-09",12.9726,12.9726,12.7982,12.8481,725600.0],["2017-10-10",12.873,12.956,12.6155,12.6155,658100.0],["2017-10-11",12.5823,12.6903,12.4909,12.4993,750500.0],["2017-10-12",12.5408,12.6155,12.4245,12.5491,660700.0],["2017-10-13",12.5574,12.5989,12.4494,12.4577,626400.0],["2017-10-16",12.4079,12.682,12.4079,12.6404,2631600.0],["2017-10-17",12.5906,12.6903,12.3996,12.5491,2389000.0],["2017-10-18",12.5574,12.7318,12.466,12.4826,783300.0],["2017-10-19",12.4577,12.5076,12.275,12.4411,659000.0],["2017-10-20",12.4577,12.4743,12.2667,12.3248,1487600.0],["2017-10-23",12.3248,12.4245,12.2501,12.3082,485400.0],["2017-10-24",12.2916,12.3747,12.2169,12.2335,749700.0],["2017-10-25",12.2916,12.3415,11.9428,12.2418,1001800.0],["2017-10-26",12.2418,12.6737,12.2418,12.5408,711300.0],["2017-10-27",12.4993,12.5491,12.3082,12.5242,476900.0],["2017-10-30",12.4577,12.5242,12.2252,12.2584,577800.0],["2017-10-31",12.2833,12.5325,12.2833,12.4577,662300.0],["2017-11-01",12.5657,12.6654,12.4577,12.5408,875700.0],["2017-11-02",12.4494,12.5159,12.1837,12.2418,1133300.0],["2017-11-03",12.2335,12.3996,12.2335,12.2418,516500.0],["2017-11-06",12.2916,12.2916,12.084,12.0923,1522700.0],["2017-11-07",12.1587,12.1587,11.893,11.9511,708200.0],["2017-11-08",11.9843,12.0674,11.8348,12.0176,1398900.0],["2017-11-09",12.2501,12.9062,12.1754,12.466,2977300.0],["2017-11-10",12.5657,13.5042,12.4993,13.4128,5867000.0],["2017-11-13",13.4211,13.6038,13.1969,13.554,2923400.0],["2017-11-14",13.554,13.7284,13.5125,13.6869,2799700.0],["2017-11-15",13.6038,13.7949,13.4959,13.7367,2424900.0],["2017-11-16",13.853,13.9859,13.5291,13.7035,6746100.0],["2017-11-17",13.7782,14.0938,13.7118,14.0855,9116400.0],["2017-11-20",14.1271,14.2766,13.9859,14.2682,1288500.0],["2017-11-21",14.3015,14.5008,14.152,14.1935,2293200.0],["2017-11-22",14.2267,14.3347,14.1686,14.2599,1255000.0],["2017-11-24",14.3679,14.4177,14.3015,14.3264,560800.0],["2017-11-27",14.3431,14.4597,14.243,14.4347,827600.0],["2017-11-28",14.4431,14.4764,14.2347,14.3347,1251200.0],["2017-11-29",14.2931,14.3097,14.043,14.1097,1541500.0],["2017-11-30",14.118,14.3347,14.068,14.3097,1322800.0],["2017-12-01",14.4014,14.7181,14.2681,14.6431,2589300.0],["2017-12-04",14.7098,14.8098,14.3597,14.4514,1247200.0],["2017-12-05",14.4181,14.6514,14.4097,14.4931,1374600.0],["2017-12-06",14.5181,14.5681,14.4431,14.5347,1462200.0],["2017-12-07",14.4931,14.7098,14.4014,14.5847,1382900.0],["2017-12-08",14.5514,14.7431,14.5514,14.6848,818500.0],["2017-12-11",14.7014,14.7431,14.5431,14.6181,776100.0],["2017-12-12",14.5931,14.5931,14.2597,14.2597,537900.0],["2017-12-13",14.2264,14.4014,14.1764,14.2347,1343500.0],["2017-12-14",14.218,14.2264,14.1097,14.1514,499100.0],["2017-12-15",14.1597,14.2097,13.8013,13.818,1138600.0],["2017-12-18",13.9097,14.068,13.8763,13.8847,847400.0],["2017-12-19",14.168,14.2097,13.9764,14.143,1030500.0],["2017-12-20",14.1764,14.1764,13.743,14.0597,950400.0],["2017-12-21",14.1514,14.168,13.918,13.9514,448800.0],["2017-12-22",13.918,13.9597,13.7763,13.8097,309900.0],["2017-12-26",13.7763,13.8597,13.6763,13.6847,340500.0],["2017-12-27",13.7847,13.9097,13.5847,13.8347,457200.0],["2017-12-28",13.918,13.918,13.6763,13.7347,468000.0],["2017-12-29",13.768,13.968,13.6597,13.8847,786600.0],["2018-01-02",13.893,13.893,13.5847,13.8347,1154900.0],["2018-01-03",13.9013,14.018,13.743,13.7513,821300.0],["2018-01-04",13.7763,13.843,13.643,13.7013,666000.0],["2018-01-05",13.718,13.868,13.668,13.818,666500.0],["2018-01-08",13.8513,14.0514,13.6763,13.968,934600.0],["2018-01-09",14.0264,14.143,13.9514,14.0264,1063800.0],["2018-01-10",13.993,14.0847,13.7763,13.9514,1201400.0],["2018-01-11",13.968,13.968,13.793,13.9097,903900.0],["2018-01-12",13.918,14.018,13.818,13.9597,545000.0],["2018-01-16",13.9764,14.0014,13.6013,13.668,1098400.0],["2018-01-17",13.7347,14.1764,13.7347,14.1097,1380600.0],["2018-01-18",14.068,14.168,13.9014,13.993,625500.0],["2018-01-19",13.9764,14.2097,13.9764,14.2014,877600.0],["2018-01-22",14.2264,14.4347,14.2264,14.3764,710700.0],["2018-01-23",14.293,14.3764,14.118,14.2597,788300.0],["2018-01-24",14.293,14.3597,14.018,14.018,657300.0],["2018-01-25",14.068,14.4514,14.0264,14.293,1012700.0],["2018-01-26",14.3014,14.4431,14.2597,14.3347,637200.0],["2018-01-29",14.3347,14.3764,13.943,13.9514,787000.0],["2018-01-30",13.7597,14.0097,13.7347,13.9764,980700.0],["2018-01-31",14.0597,14.1514,13.8347,13.8847,864600.0],["2018-02-01",13.868,13.9347,13.7263,13.893,1699900.0],["2018-02-02",13.768,13.9264,13.643,13.8347,2562800.0],["2018-02-05",13.743,13.743,13.293,13.293,1525400.0],["2018-02-06",13.0846,13.4263,12.9596,13.2846,1265200.0],["2018-02-07",13.2013,13.3096,12.9763,12.9929,1172400.0],["2018-02-08",13.0513,13.1513,12.7512,12.7596,954000.0],["2018-02-09",12.8679,12.9429,12.3429,12.6929,1254100.0],["2018-02-12",12.7512,12.8262,12.6262,12.6679,898400.0],["2018-02-13",12.6762,13.1596,12.6679,13.0763,1196600.0],["2018-02-14",13.0179,13.0179,12.7679,12.9012,900000.0],["2018-02-15",12.9679,13.0346,12.8679,13.0013,532900.0],["2018-02-16",12.9763,13.1346,12.9346,13.0263,595600.0],["2018-02-20",12.9429,13.0346,12.7846,12.9096,925800.0],["2018-02-21",12.9179,13.0096,12.4595,12.4845,558900.0],["2018-02-22",12.5262,12.6512,12.3929,12.4262,806100.0],["2018-02-23",12.5012,12.5596,12.1929,12.3095,1253600.0],["2018-02-26",12.3345,12.4345,12.2762,12.3679,934800.0],["2018-02-27",12.3512,12.4095,12.0678,12.1345,738500.0],["2018-02-28",12.2012,12.3262,12.0678,12.1262,1050300.0],["2018-03-01",12.5762,13.0513,12.4345,13.0096,3575800.0],["2018-03-02",13.0179,13.1929,12.5512,13.1596,1735000.0],["2018-03-05",12.9429,13.4096,12.9429,13.2263,1723300.0],["2018-03-06",13.2513,13.518,13.1096,13.2763,1299100.0],["2018-03-07",13.1429,13.2179,12.9679,12.9763,1317900.0],["2018-03-08",13.0346,13.343,12.9929,13.2513,958200.0],["2018-03-09",13.2513,13.3096,13.0596,13.1429,978400.0],["2018-03-12",13.2266,13.2266,12.9254,12.9673,800200.0],["2018-03-13",12.9171,13.0342,12.7832,12.8501,705100.0],["2018-03-14",12.8501,12.892,12.7581,12.7832,704000.0],["2018-03-15",12.7581,12.8167,12.641,12.6744,649100.0],["2018-03-16",12.7246,12.8167,12.6493,12.733,519200.0],["2018-03-19",12.7748,12.8501,12.6828,12.7581,898000.0],["2018-03-20",12.7581,13.0844,12.6995,13.0509,1587900.0],["2018-03-21",13.0593,13.1346,12.8669,12.9505,944400.0],["2018-03-22",12.9254,13.0509,12.8501,12.9087,642700.0],["2018-03-23",12.984,12.984,12.3816,12.39,930400.0],["2018-03-26",11.9801,12.4402,11.9801,12.3649,1774400.0],["2018-03-27",12.3565,12.39,12.0805,12.1809,823400.0],["2018-03-28",12.2394,12.4151,12.047,12.0805,978100.0],["2018-03-29",12.1139,12.3984,12.1139,12.3147,771400.0],["2018-04-02",12.2645,12.3147,12.0888,12.1725,941200.0],["2018-04-03",12.2143,12.39,12.1558,12.3482,774600.0],["2018-04-04",12.2394,12.4402,12.1809,12.4151,530100.0],["2018-04-05",12.4235,12.4653,12.3314,12.3816,524000.0],["2018-04-06",12.3063,12.4151,12.1892,12.3314,605800.0],["2018-04-09",12.3816,12.4318,12.2645,12.2729,329600.0],["2018-04-10",12.39,12.39,12.1641,12.1892,354300.0],["2018-04-11",12.1223,12.39,12.1223,12.3063,1376100.0],["2018-04-12",12.3063,12.4151,12.2729,12.3482,676100.0],["2018-04-13",12.3398,12.3733,12.0888,12.139,646700.0],["2018-04-16",12.1641,12.2812,12.0637,12.1976,954800.0],["2018-04-17",12.3147,12.39,12.0052,12.0135,490500.0],["2018-04-18",12.0303,12.0805,11.888,11.9131,744500.0],["2018-04-19",11.9215,12.0219,11.7626,11.955,599600.0],["2018-04-20",11.9801,12.2896,11.9131,12.2645,996500.0],["2018-04-23",12.2645,12.2645,11.9466,12.0386,503800.0],["2018-04-24",12.1223,12.3231,12.047,12.0888,684500.0],["2018-04-25",12.0637,12.1056,11.8964,11.9048,629700.0],["2018-04-26",11.8797,12.2478,11.8713,12.0972,720300.0],["2018-04-27",12.1307,12.1976,12.047,12.139,334900.0],["2018-04-30",12.206,12.2478,11.9466,11.9633,452900.0],["2018-05-01",11.9884,11.9968,11.8295,11.9048,456300.0],["2018-05-02",11.8629,11.9633,11.8462,11.8546,571200.0],["2018-05-03",12.3063,12.7748,12.2227,12.5908,1303200.0],["2018-05-04",12.6493,13.0258,12.5406,12.9003,1709600.0],["2018-05-07",12.9589,13.0425,12.7916,12.9589,1054700.0],["2018-05-08",12.9673,13.2684,12.9254,13.1346,654000.0],["2018-05-09",13.1848,13.2768,13.0509,13.2015,791500.0],["2018-05-10",13.4692,13.7453,13.4692,13.5445,3247000.0],["2018-05-11",13.5947,13.5947,13.3521,13.3856,616600.0],["2018-05-14",13.3437,13.4776,13.2266,13.2601,565300.0],["2018-05-15",13.1764,13.2852,13.0425,13.2433,848100.0],["2018-05-16",13.4441,13.6031,13.3019,13.4441,749900.0],["2018-05-17",13.4107,13.4608,13.2852,13.3186,702100.0],["2018-05-18",13.3354,13.3354,13.0425,13.0593,676300.0],["2018-05-21",13.076,13.4525,13.0593,13.3772,637000.0],["2018-05-22",13.3688,13.4608,13.1429,13.2768,513700.0],["2018-05-23",13.2517,13.4608,13.2015,13.3103,395200.0],["2018-05-24",13.3019,13.4776,13.2266,13.2517,519600.0],["2018-05-25",13.235,13.4441,13.1764,13.2433,441300.0],["2018-05-29",13.2517,13.4859,13.168,13.2601,518200.0],["2018-05-30",13.2517,13.511,13.2015,13.3939,576500.0],["2018-05-31",13.4023,13.4191,13.142,13.2512,642600.0],["2018-06-01",13.6374,13.6962,13.4107,13.5871,944000.0],["2018-06-04",13.6039,13.6878,13.4527,13.4779,668800.0],["2018-06-05",13.4275,13.629,13.3855,13.5535,719200.0],["2018-06-06",13.5703,13.6374,13.4191,13.5367,674400.0],["2018-06-07",13.4863,13.5703,13.3435,13.3603,470400.0],["2018-06-08",13.3603,13.5703,13.3603,13.4359,786400.0],["2018-06-11",13.4359,13.6626,13.3939,13.5451,649900.0],["2018-06-12",13.6123,13.671,13.5283,13.6458,323900.0],["2018-06-13",13.6458,13.9146,13.6206,13.8726,1373700.0],["2018-06-14",13.923,13.9733,13.6962,13.8138,718000.0],["2018-06-15",13.7718,13.8978,13.6962,13.8642,445700.0],["2018-06-18",13.797,13.8306,13.6039,13.6542,891600.0],["2018-06-19",13.629,13.7886,13.4863,13.6123,559600.0],["2018-06-20",13.5955,13.713,13.5451,13.671,314900.0],["2018-06-21",13.671,13.881,13.5955,13.8138,943600.0],["2018-06-22",13.8894,13.9565,13.7886,13.8558,386900.0],["2018-06-25",13.8642,14.0657,13.7886,14.0405,783900.0],["2018-06-26",14.0573,14.0657,13.8726,13.9482,476300.0],["2018-06-27",13.9398,13.9901,13.7382,13.8138,547500.0],["2018-06-28",13.797,13.8894,13.7466,13.7634,377800.0],["2018-06-29",13.8222,14.0237,13.6878,13.8978,531200.0],["2018-07-02",13.8138,14.0069,13.797,13.881,701100.0],["2018-07-03",13.923,14.1245,13.8978,14.0237,330600.0],["2018-07-05",14.0909,14.1245,13.8306,14.0321,392200.0],["2018-07-06",14.0153,14.1497,14.0153,14.0909,492400.0],["2018-07-09",14.1497,14.326,14.1077,14.2756,822500.0],["2018-07-10",14.2924,14.326,14.1749,14.2673,461000.0],["2018-07-11",14.2421,14.2421,13.6878,13.9649,1257900.0],["2018-07-12",13.9649,14.0909,13.9398,14.0069,563000.0],["2018-07-13",13.9314,14.0993,13.9146,14.0657,991900.0],["2018-07-16",14.0573,14.1581,14.0069,14.1497,1046100.0],["2018-07-17",14.1497,14.2505,14.0405,14.1077,770500.0],["2018-07-18",14.1077,14.1077,13.9482,14.0825,389500.0],["2018-07-19",13.9314,14.0237,13.8558,13.8978,460500.0],["2018-07-20",13.9062,14.0069,13.8222,13.8558,550900.0],["2018-07-23",13.797,13.839,13.6542,13.7382,493500.0],["2018-07-24",13.7046,13.7802,13.5619,13.629,639300.0],["2018-07-25",13.5955,13.7214,13.5283,13.6206,578800.0],["2018-07-26",13.6039,13.7466,13.5451,13.6458,1018500.0],["2018-07-27",13.713,13.7298,13.5955,13.6626,750800.0],["2018-07-30",13.6039,13.6374,13.3351,13.4107,732500.0],["2018-07-31",13.3939,13.4527,13.3267,13.4275,577000.0],["2018-08-01",13.4023,13.4695,13.2848,13.3435,980900.0],["2018-08-02",13.268,13.4359,12.5878,13.3099,2563900.0],["2018-08-03",13.2932,13.3771,12.8229,13.058,1382500.0],["2018-08-06",13.058,13.184,12.8817,12.9824,629900.0],["2018-08-07",12.9824,13.1756,12.9069,13.0244,1254300.0],["2018-08-08",13.058,13.1924,12.8817,12.8901,791600.0],["2018-08-09",12.8901,13.1084,12.8901,13.058,838200.0],["2018-08-10",13.0328,13.0412,12.8397,12.9069,704400.0],["2018-08-13",12.9489,13.1252,12.8733,13.058,726800.0],["2018-08-14",13.0832,13.1588,12.9908,13.0832,658000.0],["2018-08-15",12.9908,13.0748,12.9572,13.0244,424200.0],["2018-08-16",13.016,13.1504,12.9489,13.1336,1847800.0],["2018-08-17",13.3939,13.5787,13.2428,13.4107,1727800.0],["2018-08-20",13.4275,13.7046,13.4107,13.5115,953700.0],["2018-08-21",13.5536,13.6295,13.5368,13.5705,822000.0],["2018-08-22",13.5199,13.5789,13.3513,13.3598,647700.0],["2018-08-23",13.3513,13.3766,12.972,12.9805,763200.0],["2018-08-24",13.0226,13.0816,12.854,12.8709,941500.0],["2018-08-27",12.913,12.913,12.8119,12.8709,705700.0],["2018-08-28",12.8709,12.9805,12.7782,12.8119,705500.0],["2018-08-29",12.8035,12.913,12.7866,12.8456,727700.0],["2018-08-30",12.7866,12.913,12.7866,12.8203,929100.0],["2018-08-31",12.8456,13.2923,12.7445,13.149,1815700.0],["2018-09-04",13.0816,13.1996,12.8372,12.8625,847000.0],["2018-09-05",12.8287,12.8877,12.736,12.8035,743600.0],["2018-09-06",12.7445,12.9046,12.7445,12.7613,1434800.0],["2018-09-07",12.7276,12.9046,12.7023,12.736,2624400.0],["2018-09-10",12.8203,12.972,12.7445,12.9299,551200.0],["2018-09-11",12.913,13.1238,12.736,13.1153,1196000.0],["2018-09-12",13.1406,13.1996,12.9552,13.031,956100.0],["2018-09-13",13.09,13.09,12.795,12.9636,807400.0],["2018-09-14",12.9973,12.9973,12.8877,12.9383,692700.0],["2018-09-17",12.9299,12.9383,12.6855,12.7529,524300.0],["2018-09-18",12.7445,12.9552,12.7107,12.8877,846900.0],["2018-09-19",12.854,12.9299,12.7613,12.7866,641600.0],["2018-09-20",12.8287,12.8456,12.736,12.8203,452500.0],["2018-09-21",12.8203,12.8962,12.7613,12.795,1374300.0],["2018-09-24",13.1912,13.1912,12.677,12.6939,925400.0],["2018-09-25",12.6855,12.6939,12.4832,12.5674,1017500.0],["2018-09-26",12.5759,12.8709,12.5084,12.7276,844400.0],["2018-09-27",12.7697,13.5283,12.7697,13.3851,2085600.0],["2018-09-28",13.5536,13.7981,13.4862,13.6126,2287800.0],["2018-10-01",13.6126,13.6126,13.3176,13.3766,1054900.0],["2018-10-02",13.3682,13.3682,12.9552,13.0226,1475400.0],["2018-10-03",12.9973,12.9973,12.6433,12.7276,1106100.0],["2018-10-04",12.736,12.7445,12.4747,12.559,954400.0],["2018-10-05",12.559,12.7107,12.5084,12.5759,585700.0],["2018-10-08",12.559,12.736,12.559,12.7192,494000.0],["2018-10-09",12.5674,12.7613,12.5253,12.559,816900.0],["2018-10-10",12.5927,12.6012,12.1544,12.1713,1577200.0],["2018-10-11",12.1966,12.323,12.1039,12.146,738600.0],["2018-10-12",12.2472,12.5843,12.1881,12.5084,1330900.0],["2018-10-15",12.5,12.5422,12.3483,12.4747,707000.0],["2018-10-16",12.8625,13.1743,12.6939,13.0985,1029500.0],["2018-10-17",12.9552,13.1238,12.7107,12.7866,994000.0],["2018-10-18",12.7445,12.8035,12.4747,12.4916,547700.0],["2018-10-19",12.5422,12.559,12.3314,12.441,1270900.0],["2018-10-22",12.441,12.5422,12.0954,12.2303,1184000.0],["2018-10-23",12.087,12.3567,11.792,12.2893,1781000.0],["2018-10-24",12.3146,12.677,12.1544,12.1797,1188600.0],["2018-10-25",12.1797,12.3989,12.0449,12.2893,816600.0],["2018-10-26",12.146,12.2556,11.8847,12.1207,747500.0],["2018-10-29",12.2219,12.3314,12.1123,12.1882,1075600.0],["2018-10-30",12.2303,12.3904,12.1966,12.3399,1341500.0],["2018-10-31",12.3904,12.795,12.3904,12.677,2405000.0],["2018-11-01",12.7613,13.0395,12.6265,12.7276,1269900.0],["2018-11-02",12.7529,12.8372,12.5759,12.6096,788400.0],["2018-11-05",12.6012,12.7023,12.559,12.6686,1788800.0],["2018-11-06",12.6602,12.9299,12.6602,12.9215,931900.0],["2018-11-07",13.0058,13.2502,12.9552,13.0142,1523400.0],["2018-11-08",13.2502,13.7053,12.8456,13.3345,2503800.0],["2018-11-09",13.2502,13.4525,13.0142,13.1996,1640900.0],["2018-11-12",13.1575,13.3176,12.5337,12.8203,2134200.0],["2018-11-13",12.8203,12.8877,12.6855,12.7866,1531400.0],["2018-11-14",12.8372,12.8709,12.5759,12.6349,999200.0],["2018-11-15",12.5337,12.6686,12.4579,12.4916,1151700.0],["2018-11-16",12.4073,12.6433,12.3652,12.5253,1041200.0],["2018-11-19",12.4832,12.6686,12.4832,12.559,982300.0],["2018-11-20",12.4242,12.4494,12.1882,12.2134,1176900.0],["2018-11-21",12.2556,12.4242,12.1123,12.2893,913300.0],["2018-11-23",12.2893,12.5253,12.2219,12.4326,519800.0],["2018-11-26",12.5003,12.6442,12.3733,12.5511,868200.0],["2018-11-27",12.5172,12.5426,12.2125,12.3056,680400.0],["2018-11-28",12.2802,12.5172,12.2718,12.4918,527500.0],["2018-11-29",12.4664,12.4918,12.3056,12.3141,838300.0],["2018-11-30",12.3226,12.5765,12.2802,12.568,523700.0],["2018-12-03",12.6611,12.8727,12.4664,12.7711,1383900.0],["2018-12-04",12.7373,13.0166,12.6526,12.6696,1422600.0],["2018-12-06",12.4834,12.568,12.2718,12.5595,1051200.0],["2018-12-07",12.5511,12.6949,12.3987,12.441,742500.0],["2018-12-10",12.441,12.5003,12.2633,12.3818,719800.0],["2018-12-11",12.5172,12.5341,12.2041,12.4241,1174700.0],["2018-12-12",12.6865,12.7796,12.4072,12.458,876000.0],["2018-12-13",12.4834,12.6188,12.4157,12.458,647100.0],["2018-12-14",12.331,12.458,12.1787,12.1787,1164000.0],["2018-12-17",12.1025,12.3141,11.8402,11.9248,1292900.0],["2018-12-18",12.0094,12.0094,11.6963,11.8148,1390700.0],["2018-12-19",11.8317,12.0263,11.8148,11.874,1730700.0],["2018-12-20",11.8994,11.9756,11.7217,11.7724,1242100.0],["2018-12-21",11.764,11.8825,11.5016,11.5778,1663400.0],["2018-12-24",11.5101,11.5863,11.3408,11.3747,1085900.0],["2018-12-26",11.4678,11.6794,11.29,11.654,1730600.0],["2018-12-27",11.5947,11.7301,11.5016,11.6709,1802900.0],["2018-12-28",11.7386,11.7978,11.5185,11.5609,1850700.0],["2018-12-31",11.6032,11.8063,11.5524,11.7978,2425900.0],["2019-01-02",11.637,12.1787,11.6286,12.0856,3174500.0],["2019-01-03",12.0094,12.1025,11.8994,11.984,1465000.0],["2019-01-04",12.1448,12.4411,12.0771,12.2718,1018600.0],["2019-01-07",12.2379,12.5003,12.1448,12.4495,1185100.0],["2019-01-08",12.4749,12.6272,12.331,12.5934,1583600.0],["2019-01-09",12.5849,12.6696,12.4241,12.5257,968700.0],["2019-01-10",12.5511,12.6526,12.458,12.6272,1410600.0],["2019-01-11",12.6611,12.9573,12.6188,12.8642,1074700.0],["2019-01-14",12.8727,12.9488,12.7373,12.805,545500.0],["2019-01-15",12.7457,12.8727,12.7203,12.7711,469400.0],["2019-01-16",12.7457,12.8134,12.5341,12.678,884100.0],["2019-01-17",12.6103,12.8304,12.6103,12.7119,630100.0],["2019-01-18",12.7796,12.8811,12.6865,12.7627,878900.0],["2019-01-22",12.6949,12.7457,12.5511,12.6272,793900.0],["2019-01-23",12.6442,12.7965,12.6272,12.7203,548700.0],["2019-01-24",12.6696,12.788,12.6526,12.6696,690300.0],["2019-01-25",12.7457,12.8219,12.6019,12.7373,473200.0],["2019-01-28",12.6526,12.7034,12.5595,12.568,726200.0],["2019-01-29",12.568,12.7542,12.5257,12.6188,691300.0],["2019-01-30",12.6103,12.7627,12.6103,12.6272,381500.0],["2019-01-31",12.6865,12.8558,12.6019,12.8473,645000.0],["2019-02-01",12.8219,13.0843,12.788,13.0589,819500.0],["2019-02-04",13.1097,13.2028,13.0166,13.1604,968200.0],["2019-02-05",13.1943,13.2112,13.1012,13.1689,1049800.0],["2019-02-06",13.1774,13.1858,13.0081,13.1435,1417200.0],["2019-02-07",13.0589,13.2366,12.9573,13.1266,851100.0],["2019-02-08",13.1012,13.2197,13.0504,13.1012,541500.0],["2019-02-11",13.0589,13.2281,13.0166,13.1689,989700.0],["2019-02-12",13.2197,13.3212,13.1097,13.3128,1258300.0],["2019-02-13",13.3635,13.4736,13.3297,13.3466,850800.0],["2019-02-14",13.3636,13.3974,13.152,13.2112,1021200.0],["2019-02-15",13.3297,13.4143,13.1858,13.2789,696000.0],["2019-02-19",13.2366,13.2535,13.0504,13.1943,1094200.0],["2019-02-20",13.1689,13.2197,13.0589,13.1689,1299000.0],["2019-02-21",13.152,13.2705,13.0843,13.1943,1461100.0],["2019-02-22",12.9065,13.0504,11.5439,11.7301,6358300.0],["2019-02-25",11.8148,12.348,11.8063,12.348,3006100.0],["2019-02-26",12.2633,12.788,12.2633,12.5003,2862100.0],["2019-02-27",12.4495,12.5003,12.1702,12.458,1807300.0],["2019-02-28",12.4749,12.805,12.4241,12.7034,1864400.0],["2019-03-01",12.7373,12.8134,12.568,12.7288,1655000.0],["2019-03-04",12.7203,12.8219,12.6611,12.7711,2163400.0],["2019-03-05",12.7373,12.8727,12.6696,12.7373,1381200.0],["2019-03-06",12.7627,12.7627,12.6357,12.6865,1066700.0],["2019-03-07",12.6611,12.678,12.5003,12.568,1366500.0],["2019-03-08",12.5003,12.5934,12.4834,12.568,653100.0],["2019-03-11",12.7465,12.9249,12.653,12.9079,1415500.0],["2019-03-12",12.9164,12.9334,12.6615,12.7464,1169800.0],["2019-03-13",12.8059,12.8229,12.6275,12.7974,1043700.0],["2019-03-14",12.7974,12.8824,12.7295,12.7889,504600.0],["2019-03-15",12.7974,12.8059,12.704,12.7464,659400.0],["2019-03-18",12.7889,12.8314,12.7295,12.7889,536200.0],["2019-03-19",12.9079,12.9334,12.721,12.7804,702700.0],["2019-03-20",12.7465,12.7719,12.5935,12.602,845300.0],["2019-03-21",12.5765,12.7125,12.5425,12.6955,621800.0],["2019-03-22",12.687,12.704,12.432,12.466,1584500.0],["2019-03-25",12.415,12.483,12.3131,12.432,726100.0],["2019-03-26",12.4575,12.5425,12.3895,12.4235,1159500.0],["2019-03-27",12.4575,12.517,12.3895,12.432,687600.0],["2019-03-28",12.4405,12.5085,12.3726,12.3811,445600.0],["2019-03-29",12.415,12.4575,12.3471,12.415,682000.0],["2019-04-01",12.3386,12.6445,12.3386,12.5935,1074200.0],["2019-04-02",12.6105,12.687,12.517,12.6445,742300.0],["2019-04-03",12.6275,12.6955,12.5425,12.551,525500.0],["2019-04-04",12.551,12.602,12.483,12.602,458500.0],["2019-04-05",12.619,12.7125,12.4915,12.6955,1235200.0],["2019-04-08",12.6615,12.7804,12.5935,12.636,761700.0],["2019-04-09",12.5765,12.704,12.5255,12.636,558400.0],["2019-04-10",12.6785,12.6785,12.5425,12.568,595500.0],["2019-04-11",12.534,12.687,12.517,12.6105,418100.0],["2019-04-12",12.6105,12.6785,12.5,12.653,1383400.0],["2019-04-15",12.6445,12.7804,12.585,12.7549,889700.0],["2019-04-16",12.7889,12.8229,12.5085,12.5595,850800.0],["2019-04-17",12.5765,12.619,12.5,12.5935,677900.0],["2019-04-18",12.636,12.7634,12.534,12.636,1198200.0],["2019-04-22",12.5935,12.704,12.5425,12.5765,754200.0],["2019-04-23",12.602,12.6785,12.5085,12.5935,1068400.0],["2019-04-24",12.5595,12.7889,12.5595,12.7549,1348700.0],["2019-04-25",12.7464,12.9079,12.67,12.7804,1313200.0],["2019-04-26",12.738,13.2308,12.738,13.1288,1691800.0],["2019-04-29",13.0779,13.1968,12.9674,13.0524,1015300.0],["2019-04-30",13.0269,13.2393,13.0099,13.1798,1191800.0],["2019-05-01",13.1543,13.2818,12.8994,12.9504,2209400.0],["2019-05-02",12.517,12.5425,11.6758,11.9307,6524700.0],["2019-05-03",11.9307,12.449,11.8117,12.1006,1670600.0],["2019-05-06",11.9817,12.0836,11.8457,11.9987,1120900.0],["2019-05-07",11.9987,12.1431,11.8712,12.1261,1594600.0],["2019-05-08",12.1176,12.1601,11.9137,11.9817,1207700.0],["2019-05-09",11.9392,11.9647,11.7777,11.8797,1208100.0],["2019-05-10",11.8967,11.9562,11.7437,11.8797,1016500.0],["2019-05-13",11.7862,11.9307,11.7012,11.8967,1101500.0],["2019-05-14",11.9562,11.9987,11.8542,11.9137,583700.0],["2019-05-15",11.8542,11.9562,11.7437,11.7522,1559000.0],["2019-05-16",11.7267,11.9137,11.7012,11.7692,2894100.0],["2019-05-17",11.7182,11.9222,11.7097,11.8372,1238500.0],["2019-05-20",11.7862,11.7947,11.5143,11.5398,1529900.0],["2019-05-21",11.5653,11.6927,11.2849,11.3953,3179500.0],["2019-05-22",11.4038,11.5228,11.2594,11.3698,2006700.0],["2019-05-23",11.3104,11.3613,11.2254,11.2849,916300.0],["2019-05-24",11.2934,11.4038,11.2169,11.2934,948000.0],["2019-05-28",11.2679,11.2934,11.0809,11.0894,1252400.0],["2019-05-29",11.0384,11.1829,11.0044,11.0469,1757600.0],["2019-05-30",11.0555,11.2262,10.9359,10.9701,1303300.0],["2019-05-31",10.9103,11.2433,10.8591,11.1152,1412900.0],["2019-06-03",11.1067,11.3201,11.0811,11.2603,1557100.0],["2019-06-04",11.3372,11.3713,11.2604,11.286,1718500.0],["2019-06-05",11.3116,11.4652,11.2518,11.286,874100.0],["2019-06-06",11.2945,11.3201,11.1579,11.2774,757900.0],["2019-06-07",11.3116,11.3628,11.2262,11.3116,588800.0],["2019-06-10",11.3799,11.414,11.2347,11.3286,514900.0],["2019-06-11",11.3628,11.3884,11.2347,11.286,392000.0],["2019-06-12",11.3201,11.4396,11.286,11.4311,686100.0],["2019-06-13",11.4652,11.747,11.4482,11.7299,1733500.0],["2019-06-14",11.7384,11.8323,11.6616,11.747,1498400.0],["2019-06-17",11.7555,11.8836,11.7299,11.8323,1250100.0],["2019-06-18",11.8579,11.9006,11.7811,11.8494,940500.0],["2019-06-19",11.8153,11.875,11.7128,11.7726,886300.0],["2019-06-20",11.8153,11.8921,11.5079,11.5165,941100.0],["2019-06-21",11.4738,11.5165,11.3372,11.4055,1031700.0],["2019-06-24",11.414,11.525,11.303,11.4396,777000.0],["2019-06-25",11.414,11.525,11.3713,11.414,510700.0],["2019-06-26",11.3799,11.4482,11.1579,11.1579,655900.0],["2019-06-27",11.1921,11.2518,10.9957,11.2177,3093700.0],["2019-06-28",11.2177,11.4567,11.2091,11.3969,887000.0],["2019-07-01",11.4311,11.5848,11.3713,11.4311,1307600.0],["2019-07-02",11.4823,11.4994,11.3884,11.4994,872600.0],["2019-07-03",11.4994,11.5079,11.4311,11.4908,301500.0],["2019-07-05",11.4311,11.4311,11.1835,11.286,550700.0],["2019-07-08",11.286,11.286,11.0555,11.2177,1062900.0],["2019-07-09",11.2262,11.2262,11.0981,11.1664,619900.0],["2019-07-10",11.1579,11.2774,11.1323,11.2518,932400.0],["2019-07-11",11.2518,11.2945,11.175,11.175,509900.0],["2019-07-12",11.175,11.2603,11.0469,11.0896,915700.0],["2019-07-15",11.1067,11.2433,11.0298,11.2262,568900.0],["2019-07-16",11.2262,11.2603,11.0128,11.0128,1333000.0],["2019-07-17",11.0299,11.0299,10.7652,10.7652,594300.0],["2019-07-18",10.7567,10.8164,10.4323,10.7567,1176200.0],["2019-07-19",10.714,10.7567,10.4835,10.4835,801400.0],["2019-07-22",10.492,10.5262,10.3981,10.492,776300.0],["2019-07-23",10.5859,10.6713,10.4664,10.5262,767800.0],["2019-07-24",10.9786,11.0811,10.8847,11.0042,1527400.0],["2019-07-25",10.9957,11.1494,10.9701,10.9872,1194900.0],["2019-07-26",10.9786,11.0128,10.8506,10.9701,683900.0],["2019-07-29",10.9701,11.0469,10.9189,11.0384,541100.0],["2019-07-30",10.9872,11.064,10.9616,11.0128,524500.0],["2019-07-31",10.9872,11.0811,10.8933,10.9189,730200.0],["2019-08-01",10.9445,11.1067,10.9103,10.9274,913800.0],["2019-08-02",10.8847,10.953,10.8079,10.9103,513700.0],["2019-08-05",10.8079,10.8762,10.5518,10.6201,832500.0],["2019-08-06",10.5262,10.6628,10.4579,10.6286,1068600.0],["2019-08-07",10.5603,10.6286,10.3896,10.5091,1737000.0],["2019-08-08",10.842,11.5165,10.6884,11.3543,1665100.0],["2019-08-09",11.4396,11.4396,10.7225,10.8079,1644200.0],["2019-08-12",10.6115,10.7225,10.4493,10.4579,1210200.0],["2019-08-13",10.4835,10.5347,10.3554,10.4152,1435800.0],["2019-08-14",10.2701,10.2957,10.0054,10.2615,1966900.0],["2019-08-15",10.4493,10.5006,10.364,10.4749,975400.0],["2019-08-16",10.5006,10.7054,10.364,10.6201,907500.0],["2019-08-19",10.6286,10.7311,10.6115,10.6969,606400.0],["2019-08-20",10.6626,10.757,10.594,10.6283,807000.0],["2019-08-21",10.6626,10.7484,10.6197,10.7484,933600.0],["2019-08-22",10.757,10.7655,10.6454,10.654,1003100.0],["2019-08-23",10.6369,10.6369,10.4224,10.4481,1069400.0],["2019-08-26",10.5082,10.5082,10.2594,10.3023,776200.0],["2019-08-27",10.3538,10.3538,10.0879,10.1479,1079800.0],["2019-08-28",10.0964,10.2852,10.0621,10.1908,829600.0],["2019-08-29",10.2766,10.5082,10.2766,10.431,658500.0],["2019-08-30",10.4224,10.8427,10.4224,10.817,1480600.0],["2019-09-03",10.757,10.7741,10.5682,10.757,1087300.0],["2019-09-04",10.757,10.8513,10.6626,10.8342,681100.0],["2019-09-05",10.8513,11.1859,10.7998,11.1001,1268200.0],["2019-09-06",11.1687,11.2631,11.0572,11.2202,1304800.0],["2019-09-09",11.2287,11.2631,11.143,11.1687,706900.0],["2019-09-10",11.1687,11.5461,11.0743,11.5204,1274300.0],["2019-09-11",11.5204,11.7263,11.4175,11.6491,1279300.0],["2019-09-12",11.6748,11.7005,11.529,11.6491,1092200.0],["2019-09-13",11.5976,11.7005,11.4689,11.5976,721700.0],["2019-09-16",11.5461,11.6233,11.4089,11.4689,660200.0],["2019-09-17",11.4089,11.4346,11.1944,11.2373,714000.0],["2019-09-18",11.2287,11.2459,10.9371,11.1172,774000.0],["2019-09-19",11.0915,11.1859,11.0143,11.0486,373700.0],["2019-09-20",11.0229,11.0829,10.9542,11.0572,623800.0],["2019-09-23",11.0057,11.1172,10.9886,11.1087,380900.0],["2019-09-24",11.1258,11.1344,10.8342,10.9199,724300.0],["2019-09-25",10.9114,11.0057,10.8856,10.9285,483600.0],["2019-09-26",10.9457,10.9714,10.7741,10.7998,452700.0],["2019-09-27",10.8084,10.8084,10.5768,10.6369,665100.0],["2019-09-30",10.6369,10.7484,10.6369,10.6969,469900.0],["2019-10-01",10.7312,10.7312,10.491,10.6025,966300.0],["2019-10-02",10.5511,10.6369,10.4739,10.6111,869100.0],["2019-10-03",10.654,10.9285,10.5511,10.8942,968800.0],["2019-10-04",10.8942,10.9628,10.6969,10.817,588900.0],["2019-10-07",10.7913,10.7998,10.6197,10.6369,689900.0],["2019-10-08",10.5854,10.7655,10.5082,10.7055,1420900.0],["2019-10-09",10.7484,10.9371,10.7484,10.9114,437500.0],["2019-10-10",10.9028,10.9542,10.8427,10.9114,448700.0],["2019-10-11",10.9714,11.1258,10.9628,10.9714,722700.0],["2019-10-14",10.9199,10.9199,10.6712,10.7398,561100.0],["2019-10-15",10.7055,10.7398,10.6025,10.6369,1566400.0],["2019-10-16",10.6626,10.9371,10.6626,10.7913,798400.0],["2019-10-17",10.8084,10.8856,10.7398,10.7913,380800.0],["2019-10-18",10.7741,10.817,10.6197,10.7312,667200.0],["2019-10-21",10.7484,10.9114,10.7055,10.8856,410500.0],["2019-10-22",10.9114,10.9971,10.8685,10.9886,428400.0],["2019-10-23",10.98,11.04,10.9542,11.0057,361300.0],["2019-10-24",11.0229,11.0915,10.9114,11.0057,465200.0],["2019-10-25",10.9628,10.9971,10.8599,10.9714,335100.0],["2019-10-28",10.98,11.0829,10.9714,11.0572,415100.0],["2019-10-29",11.0658,11.0829,10.9886,10.9886,355400.0],["2019-10-30",10.9714,10.9886,10.8256,10.8427,430000.0],["2019-10-31",10.8685,11.1001,10.817,11.0229,745600.0],["2019-11-01",10.9628,11.2716,10.9628,11.2716,563800.0],["2019-11-04",11.2888,11.366,11.1515,11.1687,888500.0],["2019-11-05",11.1258,11.2545,11.0743,11.2202,713300.0],["2019-11-06",11.1773,11.2373,11.0315,11.1087,1338200.0],["2019-11-07",10.9542,11.4346,10.7055,10.8427,1980700.0],["2019-11-08",10.8084,10.8685,10.6025,10.8599,1663800.0],["2019-11-11",10.8342,11.1344,10.817,11.0658,540000.0],["2019-11-12",11.1344,11.1344,10.7913,11.0229,823700.0],["2019-11-13",10.9971,11.1515,10.9542,11.0743,430000.0],["2019-11-14",11.0229,11.0743,10.9714,11.0572,463200.0],["2019-11-15",11.1001,11.1515,10.9886,11.0229,552800.0],["2019-11-18",10.9028,11.0315,10.8856,10.9199,669200.0],["2019-11-19",10.9371,11.0229,10.7827,10.9971,1362600.0],["2019-11-20",10.9628,11.1087,10.8685,11.0229,869400.0],["2019-11-21",11.1001,11.2631,11.0229,11.2373,899600.0],["2019-11-22",11.2716,11.5376,11.1944,11.4861,973400.0],["2019-11-25",11.5119,11.5636,11.4344,11.5292,572000.0],["2019-11-26",11.5119,11.5895,11.4516,11.555,355200.0],["2019-11-27",11.5809,11.6326,11.5206,11.555,475500.0],["2019-11-29",11.5292,11.6153,11.4689,11.5206,187600.0],["2019-12-02",11.4775,11.5809,11.4172,11.5378,756200.0],["2019-12-03",11.4947,11.5723,11.4602,11.5292,476600.0],["2019-12-04",11.5292,11.8394,11.5292,11.7446,779500.0],["2019-12-05",11.7618,11.8997,11.736,11.8738,753000.0],["2019-12-06",11.9255,11.9255,11.8394,11.8566,482900.0],["2019-12-09",11.9083,11.96,11.8652,11.9514,471200.0],["2019-12-10",11.9169,11.9169,11.7187,11.7446,597500.0],["2019-12-11",11.8394,11.8394,11.7704,11.7791,401200.0],["2019-12-12",11.9428,12.1754,11.7101,11.736,1045200.0],["2019-12-13",11.7187,11.736,11.443,11.443,748000.0],["2019-12-16",11.4689,11.5206,11.3224,11.4085,893400.0],["2019-12-17",11.3568,11.4602,11.1931,11.219,899800.0],["2019-12-18",11.2879,11.4516,11.2362,11.4258,726600.0],["2019-12-19",11.5033,11.5378,11.4085,11.4344,562000.0],["2019-12-20",11.4775,11.6584,11.4689,11.6326,727700.0],["2019-12-23",11.624,11.7015,11.5895,11.6326,387800.0],["2019-12-24",11.624,11.624,11.5206,11.555,102600.0],["2019-12-26",11.555,11.6326,11.5119,11.5119,194200.0],["2019-12-27",11.5636,11.667,11.5292,11.5895,529600.0],["2019-12-30",11.6067,11.7446,11.5895,11.624,744200.0],["2019-12-31",11.6153,11.7963,11.5636,11.7877,795500.0],["2020-01-02",11.7877,11.8394,11.6067,11.7963,882300.0],["2020-01-03",11.8308,11.9169,11.6929,11.8997,755200.0],["2020-01-06",11.8566,11.9686,11.7704,11.8652,732100.0],["2020-01-07",12.0289,12.0289,11.7446,11.7704,610400.0],["2020-01-08",11.9169,12.3908,11.8135,12.2271,2484700.0],["2020-01-09",12.2874,12.3047,11.9686,11.9859,533200.0],["2020-01-10",12.3736,12.4081,12.0203,12.1668,776900.0],["2020-01-13",11.7274,11.8049,11.4861,11.7532,7107500.0],["2020-01-14",11.7532,12.0462,11.6326,12.0117,3457200.0],["2020-01-15",12.0634,12.3736,11.8566,12.3564,4249200.0],["2020-01-16",12.365,12.7527,12.2702,12.7355,5051100.0],["2020-01-17",12.7872,12.8734,12.6321,12.6838,3213100.0],["2020-01-21",12.6321,12.6321,12.4684,12.5115,1490100.0],["2020-01-22",12.5029,12.5718,12.3564,12.4339,1818700.0],["2020-01-23",12.3391,12.8389,12.2357,12.7786,1675100.0],["2020-01-24",12.8217,12.8906,12.658,12.8303,996400.0],["2020-01-27",12.6063,12.8475,12.5804,12.7441,1612200.0],["2020-01-28",12.7441,12.8906,12.7441,12.8475,854000.0],["2020-01-29",12.9165,12.9423,12.7183,12.7614,1083800.0],["2020-01-30",12.7614,12.8045,12.5976,12.6494,718900.0],["2020-01-31",12.8303,13.399,12.8303,13.175,3178400.0],["2020-02-03",13.2094,13.3042,13.1319,13.2956,1227500.0],["2020-02-04",13.3128,13.4593,13.2353,13.3387,1175500.0],["2020-02-05",13.4335,13.623,13.4076,13.4852,1667300.0],["2020-02-06",13.5196,13.6317,13.4249,13.5024,997100.0],["2020-02-07",13.5024,13.5024,13.3559,13.4679,856000.0],["2020-02-10",13.4766,13.6058,13.399,13.5972,909400.0],["2020-02-11",13.6144,13.6661,13.5455,13.6058,779000.0],["2020-02-12",13.5369,13.6489,13.3732,13.5541,1030100.0],["2020-02-13",13.4852,13.6661,13.4593,13.6317,1151100.0],["2020-02-14",13.623,13.6403,13.4679,13.4852,931700.0],["2020-02-18",13.5283,13.58,13.3128,13.3473,1820900.0],["2020-02-19",13.287,13.5886,13.2698,13.5627,2787400.0],["2020-02-20",13.1922,13.7695,13.1577,13.5972,2174500.0],["2020-02-21",13.511,13.7006,13.3215,13.6834,2297700.0],["2020-02-24",13.6489,13.7868,13.3818,13.4766,2243800.0],["2020-02-25",13.4679,13.5196,13.0371,13.0371,2283100.0],["2020-02-26",13.0543,13.2181,12.8389,13.0113,1886900.0],["2020-02-27",12.8389,13.0371,12.6494,12.9165,2401000.0],["2020-02-28",12.6666,12.7355,11.8997,12.2788,5100800.0],["2020-03-02",12.2961,12.7355,12.0893,12.5976,4251400.0],["2020-03-03",12.4339,13.0802,12.4339,12.7355,1849300.0],["2020-03-04",12.9595,13.3473,12.7097,13.2784,2475200.0],["2020-03-05",13.0888,13.3473,12.9768,13.1836,2003500.0],["2020-03-06",12.9596,13.0457,12.6924,13.0026,2551800.0],["2020-03-09",12.5787,12.6652,11.8607,12.1894,2483500.0],["2020-03-10",12.3019,12.7258,12.1894,12.6912,3063900.0],["2020-03-11",12.2413,12.4317,11.5665,11.7482,1999300.0],["2020-03-12",11.0907,11.2465,10.044,10.1218,2539500.0],["2020-03-13",10.5457,11.5233,9.845,11.5233,3122700.0],["2020-03-16",10.7187,11.2119,8.9366,8.9885,3669100.0],["2020-03-17",9.1961,9.1961,7.1631,7.414,3500400.0],["2020-03-18",6.9295,6.9382,5.4762,6.1769,4208400.0],["2020-03-19",6.0385,7.7774,5.4935,7.5957,3989900.0],["2020-03-20",7.8639,8.0196,6.8776,7.1026,2198200.0],["2020-03-23",7.0074,7.7081,6.9209,7.1285,2793300.0],["2020-03-24",7.6822,7.7514,7.2929,7.4486,2707500.0],["2020-03-25",7.4746,7.8639,7.2237,7.5697,3293000.0],["2020-03-26",7.7255,7.9936,7.4919,7.7168,1557100.0],["2020-03-27",7.5351,7.8033,7.1977,7.587,1289700.0],["2020-03-30",7.6303,7.8206,7.2323,7.786,1502600.0],["2020-03-31",7.7601,8.0888,7.7081,7.8379,2026400.0],["2020-04-01",7.5611,7.7687,7.3448,7.7168,1129600.0],["2020-04-02",7.7168,8.0628,7.7168,8.0282,1281500.0],["2020-04-03",8.0369,8.0888,7.2669,7.4746,1449300.0],["2020-04-06",7.6822,7.9071,7.5178,7.6303,1592300.0],["2020-04-07",7.8206,8.1061,7.6389,7.6735,1940500.0],["2020-04-08",7.7687,8.0628,7.6216,7.8985,1632300.0],["2020-04-09",7.8985,8.2272,7.8985,8.158,2116200.0],["2020-04-13",8.1407,8.3916,7.9763,8.2878,1158300.0],["2020-04-14",8.3483,8.4867,8.2272,8.357,843500.0],["2020-04-15",8.1321,8.1753,7.7687,7.8379,1652300.0],["2020-04-16",7.8725,8.1321,7.7254,8.0974,1238200.0],["2020-04-17",8.2618,8.4954,8.2013,8.357,1050400.0],["2020-04-20",8.0801,8.4694,8.0455,8.3397,1489100.0],["2020-04-21",8.1321,8.4608,7.9417,8.0542,1321900.0],["2020-04-22",8.2099,8.2272,7.8898,8.0023,963900.0],["2020-04-23",8.0282,8.3829,8.0196,8.2186,1302400.0],["2020-04-24",8.357,8.4435,8.2013,8.4175,705300.0],["2020-04-27",8.4781,8.7117,8.3829,8.5819,813000.0],["2020-04-28",8.6684,8.9712,8.6511,8.8241,1691300.0],["2020-04-29",8.9107,9.2134,8.6598,9.0058,1523000.0],["2020-04-30",8.9539,8.9712,8.7117,8.876,895700.0],["2020-05-01",8.729,8.7376,8.5646,8.703,1225400.0],["2020-05-04",8.5906,8.6771,8.3397,8.4435,1460300.0],["2020-05-05",8.5992,8.7376,8.4002,8.5214,1289800.0],["2020-05-06",8.5819,8.6944,8.2099,8.2099,2031000.0],["2020-05-07",8.8847,9.4297,8.7376,9.3,2637600.0],["2020-05-08",9.4557,9.8536,9.1183,9.7844,2022400.0],["2020-05-11",9.6633,9.6633,9.2048,9.2307,1776600.0],["2020-05-12",9.2221,9.4903,9.2221,9.2654,956200.0],["2020-05-13",9.274,9.274,8.6165,8.7117,1441400.0],["2020-05-14",8.6079,8.8414,8.4089,8.8328,1637900.0],["2020-05-15",8.7636,8.8847,8.6425,8.7203,916900.0],["2020-05-18",8.9107,9.3259,8.8414,9.1269,1003600.0],["2020-05-19",9.2134,9.7325,9.1183,9.5422,1873700.0],["2020-05-20",9.6633,10.0353,9.62,10.0007,1755100.0],["2020-05-21",9.9401,9.9488,9.6287,9.7931,939900.0],["2020-05-22",9.8104,9.8363,9.672,9.8104,1125000.0],["2020-05-26",10.1651,10.2602,9.9142,9.992,1018200.0],["2020-05-27",10.1305,10.5025,10.044,10.4765,2355200.0],["2020-05-28",10.589,10.6063,10.018,10.1564,1251900.0],["2020-05-29",10.0526,10.5111,9.9574,10.4073,999000.0],["2020-06-01",10.5457,10.9696,10.39,10.7706,1311600.0],["2020-06-02",10.7879,10.8572,10.6063,10.7447,992300.0],["2020-06-03",10.8485,10.9696,10.6149,10.6495,1971000.0],["2020-06-04",10.6061,10.9538,10.467,10.8321,1515400.0],["2020-06-05",11.032,11.4059,10.7799,10.8147,1853500.0],["2020-06-08",11.0929,11.5015,11.006,11.2928,2382700.0],["2020-06-09",11.1885,11.3102,10.8495,11.1885,2594400.0],["2020-06-10",11.2059,11.2059,10.9712,10.9886,1878400.0],["2020-06-11",10.6843,10.9973,10.5104,10.9103,3337600.0],["2020-06-12",11.232,11.3624,10.8147,10.919,2612100.0],["2020-06-15",10.8669,11.3189,10.7973,11.2928,2357800.0],["2020-06-16",11.5015,11.7449,11.345,11.5884,2625400.0],["2020-06-17",11.7188,11.7188,11.2146,11.4754,2234100.0],["2020-06-18",11.3537,11.9101,11.2928,11.9101,3038800.0],["2020-06-19",12.0492,12.3013,11.8579,12.2578,4531900.0],["2020-06-22",12.2491,12.6056,12.197,12.5447,4053800.0],["2020-06-23",12.736,12.9011,12.2839,12.6838,4166000.0],["2020-06-24",12.5969,12.8055,12.3708,12.7012,3565800.0],["2020-06-25",12.649,12.8403,12.3535,12.5186,4189400.0],["2020-06-26",12.4056,12.4317,11.7536,11.8492,21179100.0],["2020-06-29",11.9188,11.9362,11.4667,11.658,2263100.0],["2020-06-30",11.571,11.9622,11.458,11.9536,1869200.0],["2020-07-01",11.8753,12.1361,11.8145,11.9449,1663100.0],["2020-07-02",12.0666,12.2317,11.884,11.9449,1160900.0],["2020-07-06",12.1361,12.1361,11.7449,12.0057,1231800.0],["2020-07-07",11.8579,11.9622,11.771,11.8579,1365700.0],["2020-07-08",11.8058,11.9188,11.6493,11.7362,1266900.0],["2020-07-09",11.6841,11.8145,11.6145,11.6754,1449200.0],["2020-07-10",11.6841,11.8145,11.5276,11.545,1067500.0],["2020-07-13",11.7101,11.7623,11.4754,11.5102,1020600.0],["2020-07-14",11.4667,11.9362,11.4319,11.9275,1311400.0],["2020-07-15",12.1361,12.1796,11.9101,12.0057,1124600.0],["2020-07-16",11.8927,12.0318,11.8666,11.9449,810900.0],["2020-07-17",11.9362,12.0231,11.884,11.9188,512300.0],["2020-07-20",11.9883,12.0231,11.8927,11.9188,733400.0],["2020-07-21",12.0753,12.2231,12.0231,12.2057,1232500.0],["2020-07-22",12.11,12.3274,12.11,12.2665,954200.0],["2020-07-23",12.31,12.3535,12.0405,12.1883,810900.0],["2020-07-24",12.1187,12.1709,12.0231,12.1013,673000.0],["2020-07-27",12.0318,12.4056,12.0318,12.3708,865200.0],["2020-07-28",12.4143,12.4317,12.2317,12.2404,644200.0],["2020-07-29",12.2839,12.31,12.11,12.2926,611200.0],["2020-07-30",12.1187,12.4491,12.0666,12.4317,866800.0],["2020-07-31",12.1187,12.4056,12.1187,12.3535,737900.0],["2020-08-03",12.2926,12.4665,12.2317,12.2926,777500.0],["2020-08-04",12.2057,12.3795,12.1448,12.3013,893100.0],["2020-08-05",12.4404,12.6838,12.3795,12.6838,1452400.0],["2020-08-06",12.7447,12.9533,11.997,12.5186,1232600.0],["2020-08-07",12.5012,12.6751,12.3795,12.4491,863100.0],["2020-08-10",12.5447,12.7534,12.3013,12.6664,1753000.0],["2020-08-11",12.7534,13.0229,12.623,12.9446,1590000.0],["2020-08-12",13.075,13.2402,12.9533,13.1185,1866000.0],["2020-08-13",12.9881,13.1446,12.8751,12.9707,856300.0],["2020-08-14",12.849,12.9272,12.7707,12.8316,1701800.0],["2020-08-17",12.8751,12.9533,12.6664,12.7881,1095000.0],["2020-08-18",12.7707,12.954,12.6135,12.8754,1775500.0],["2020-08-19",12.9278,13.0151,12.6397,12.7183,889000.0],["2020-08-20",12.5612,12.727,12.5263,12.6397,654400.0],["2020-08-21",12.4652,12.5699,12.3429,12.3953,1058700.0],["2020-08-24",12.4913,12.4913,12.3342,12.4826,673300.0],["2020-08-25",12.5699,12.5699,12.3604,12.404,799500.0],["2020-08-26",12.3517,12.4826,12.1073,12.1946,720400.0],["2020-08-27",12.2731,12.2906,12.0549,12.1247,752100.0],["2020-08-28",12.1946,12.2469,11.9676,12.2207,721200.0],["2020-08-31",12.1684,12.2469,11.8803,11.9414,700600.0],["2020-09-01",11.8716,12.2906,11.8367,12.2295,991400.0],["2020-09-02",12.2382,12.3866,12.1596,12.3255,1185300.0],["2020-09-03",12.3691,12.535,12.0898,12.2033,934400.0],["2020-09-04",12.308,12.308,11.8454,12.1509,896800.0],["2020-09-08",12.0462,12.1247,11.7843,11.8017,971300.0],["2020-09-09",11.8978,12.0287,11.8017,12.0025,1012000.0],["2020-09-10",12.02,12.1946,11.9239,11.9327,664200.0],["2020-09-11",12.0025,12.2382,11.9065,12.2207,1038900.0],["2020-09-14",12.308,12.6747,12.2644,12.6048,1253900.0],["2020-09-15",12.5699,12.7707,12.4826,12.6572,928400.0],["2020-09-16",12.7096,12.8405,12.6135,12.6135,803900.0],["2020-09-17",12.5001,12.7707,12.4302,12.7445,959200.0],["2020-09-18",12.7707,12.8667,12.4739,12.7445,2597500.0],["2020-09-21",12.5088,12.5874,12.3168,12.439,1212000.0],["2020-09-22",12.6135,12.7096,12.4826,12.5524,813800.0],["2020-09-23",12.5001,12.6572,12.116,12.1509,786100.0],["2020-09-24",12.1073,12.2033,11.8803,11.9676,618900.0],["2020-09-25",11.8716,12.1684,11.8454,12.0811,832600.0],["2020-09-28",12.2033,12.4477,12.2033,12.3866,618200.0],["2020-09-29",12.4477,12.4477,12.1684,12.1771,782800.0],["2020-09-30",12.2382,12.5263,12.2382,12.3953,930400.0],["2020-10-01",12.4302,12.5786,12.2906,12.4477,836900.0],["2020-10-02",12.1946,12.5524,12.1509,12.3953,749900.0],["2020-10-05",12.4739,12.535,12.2295,12.4652,899200.0],["2020-10-06",12.5612,12.6747,12.3779,12.439,696500.0],["2020-10-07",12.5001,12.6921,12.4826,12.6135,792100.0],["2020-10-08",12.727,12.7794,12.5612,12.6048,1297300.0],["2020-10-09",12.631,12.7096,12.439,12.5699,734800.0],["2020-10-12",12.5001,12.7183,12.5001,12.6921,824700.0],["2020-10-13",12.6223,12.6834,12.4302,12.5699,980600.0],["2020-10-14",12.6048,12.6921,12.3691,12.4215,508700.0],["2020-10-15",12.2557,12.3953,12.0985,12.308,1786800.0],["2020-10-16",12.3168,12.4913,12.1945,12.404,839500.0],["2020-10-19",12.439,12.4913,12.1073,12.1858,787700.0],["2020-10-20",12.2993,12.2993,12.0636,12.1684,840600.0],["2020-10-21",12.1422,12.2207,11.9589,12.0287,709800.0],["2020-10-22",12.0898,12.212,11.9414,12.0723,586300.0],["2020-10-23",12.1596,12.212,12.0636,12.116,374300.0],["2020-10-26",12.0025,12.0462,11.8279,11.9938,710100.0],["2020-10-27",12.0025,12.0462,11.5835,11.5835,558000.0],["2020-10-28",11.3216,11.374,11.1034,11.1034,838600.0],["2020-10-29",11.051,11.1034,10.8415,11.0598,758700.0],["2020-10-30",11.0161,11.0161,10.8154,10.9376,1591600.0],["2020-11-02",11.0161,11.1907,10.9463,11.1034,881900.0],["2020-11-03",11.278,11.3653,11.1645,11.2605,954600.0],["2020-11-04",11.2169,11.7581,11.1907,11.7232,948800.0],["2020-11-05",11.8105,12.5524,11.8105,12.2207,3001000.0],["2020-11-06",12.4564,12.5001,12.1422,12.1596,1734800.0],["2020-11-09",12.8056,13.0064,12.7096,12.8056,1534200.0],["2020-11-10",12.8667,13.0151,12.7358,12.8405,1973900.0],["2020-11-11",12.9365,12.9714,12.7794,12.9714,1722100.0],["2020-11-12",12.9191,12.9191,12.6048,12.7358,965000.0],["2020-11-13",12.8405,13.0151,12.7096,13.0151,604900.0],["2020-11-16",13.1024,13.3904,13.0849,13.1809,1509900.0],["2020-11-17",13.0587,13.2246,12.9278,13.1635,1261100.0],["2020-11-18",13.1984,13.2682,12.9714,12.9714,1693100.0],["2020-11-19",12.9278,13.1373,12.8754,13.0413,800700.0],["2020-11-20",12.9278,13.0675,12.858,12.9103,870100.0],["2020-11-23",13.0593,13.0593,12.884,12.9454,650200.0],["2020-11-24",13.0243,13.1645,12.9892,13.0856,905700.0],["2020-11-25",13.0856,13.1645,12.884,13.147,998100.0],["2020-11-27",13.0769,13.1908,13.0068,13.1645,316600.0],["2020-11-30",13.1032,13.2434,13.0681,13.1733,948500.0],["2020-12-01",13.331,13.4099,13.2083,13.4012,832400.0],["2020-12-02",13.4362,13.4362,13.2697,13.4187,586500.0],["2020-12-03",13.4362,13.6378,13.4012,13.5765,935400.0],["2020-12-04",13.6466,13.6816,13.4976,13.6641,496000.0],["2020-12-07",13.5502,13.6203,13.4888,13.5765,710700.0],["2020-12-08",13.4537,13.7255,13.3836,13.6992,650000.0],["2020-12-09",13.7868,13.927,13.7342,13.8832,1371800.0],["2020-12-10",14.0235,14.3214,13.9884,14.1812,986300.0],["2020-12-11",14.1987,14.225,13.8043,13.9007,914100.0],["2020-12-14",14.0234,14.1724,13.9621,14.1199,905500.0],["2020-12-15",14.1549,14.1549,13.8744,14.0234,838900.0],["2020-12-16",14.041,14.076,13.743,13.9095,679100.0],["2020-12-17",13.9884,14.0673,13.8657,13.9709,625600.0],["2020-12-18",13.9358,14.1023,13.6992,13.8569,1582500.0],["2020-12-21",13.5852,13.7517,13.3398,13.7342,698300.0],["2020-12-22",13.7605,13.7693,13.5852,13.7079,532700.0],["2020-12-23",13.8306,13.9007,13.6816,13.8657,2081200.0],["2020-12-24",13.8394,14.041,13.8043,14.0234,606900.0],["2020-12-28",14.1286,14.3127,14.0673,14.1637,697600.0],["2020-12-29",14.0848,14.2075,13.6904,13.6992,951000.0],["2020-12-30",13.6904,13.8131,13.6115,13.6729,579700.0],["2020-12-31",13.6027,13.8394,13.4976,13.743,961900.0],["2021-01-04",13.9095,14.339,13.7956,14.3302,2903900.0],["2021-01-05",14.1987,14.339,13.8043,13.9884,2582100.0],["2021-01-06",14.0059,14.1549,13.8832,13.9796,2762600.0],["2021-01-07",13.9621,14.0322,13.8043,13.8482,1148400.0],["2021-01-08",14.1199,14.2689,13.8744,14.0936,4260200.0],["2021-01-11",13.9095,14.1374,13.9095,13.9621,2353400.0],["2021-01-12",13.9621,14.2689,13.9183,14.2426,2514900.0],["2021-01-13",14.2163,14.4179,14.0848,14.2952,684300.0],["2021-01-14",14.374,14.637,14.2864,14.5143,1009900.0],["2021-01-15",14.3828,14.4529,13.9533,14.2864,1224200.0],["2021-01-19",14.2952,14.374,14.1462,14.2075,718300.0],["2021-01-20",14.1987,14.3214,14.076,14.3039,644100.0],["2021-01-21",14.3127,14.3127,14.0936,14.1199,463100.0],["2021-01-22",14.0147,14.1462,13.8131,14.1374,766800.0],["2021-01-25",13.9709,14.2689,13.8306,13.8832,773900.0],["2021-01-26",13.9095,14.1111,13.8219,14.076,862800.0],["2021-01-27",13.8306,13.9183,13.1996,13.331,3750700.0],["2021-01-28",13.4976,13.8306,13.2785,13.743,2023100.0],["2021-01-29",13.743,13.743,13.4012,13.5414,3010000.0],["2021-02-01",13.6027,13.9972,13.3836,13.7167,3220600.0],["2021-02-02",13.927,14.5055,13.778,14.4704,1594000.0],["2021-02-03",14.4179,15.2768,14.339,15.0752,2074800.0],["2021-02-04",14.9437,15.119,14.7246,14.9613,1733000.0],["2021-02-05",15.1103,15.3907,14.97,15.2067,1661300.0],["2021-02-08",15.3119,15.6449,15.1103,15.2768,1884200.0],["2021-02-09",15.3119,15.382,14.8736,15.3206,2488400.0],["2021-02-10",15.3557,15.5047,14.9174,15.1891,1530300.0],["2021-02-11",15.2856,15.2856,14.8386,15.1979,1488300.0],["2021-02-12",15.0664,15.2768,14.935,15.2768,1321300.0],["2021-02-16",15.3381,15.3381,14.935,15.0051,1604300.0],["2021-02-17",14.6019,14.637,13.594,14.225,4726600.0],["2021-02-18",14.1374,14.339,13.7693,13.7868,1765700.0],["2021-02-19",13.8569,14.0322,13.7342,13.7868,1321300.0],["2021-02-22",13.7342,13.927,13.5502,13.5677,802400.0],["2021-02-23",13.4187,13.7079,13.2171,13.6729,2428400.0],["2021-02-24",13.7868,13.7868,13.3486,13.4275,1315100.0],["2021-02-25",13.445,13.5239,12.6474,12.9542,2366000.0],["2021-02-26",13.0243,13.0681,12.5159,12.5247,2484500.0],["2021-03-01",12.7088,12.884,12.4721,12.5335,2337800.0],["2021-03-02",12.4896,13.0681,12.4458,12.9279,1917800.0],["2021-03-03",12.9717,13.1733,12.735,12.8665,1513400.0],["2021-03-04",13.2697,13.3223,12.8227,13.0856,1836400.0],["2021-03-05",13.1382,13.3836,12.9191,13.3749,1555100.0],["2021-03-08",13.3661,13.7254,13.331,13.48,1271300.0],["2021-03-09",13.7517,14.0322,13.5677,13.8394,2474600.0],["2021-03-10",13.8832,14.4704,13.8744,14.3302,1380400.0],["2021-03-11",14.3038,14.8228,14.1895,14.7877,1503300.0],["2021-03-12",14.7085,14.9988,14.6909,14.7525,1205800.0],["2021-03-15",14.6997,14.7701,14.4358,14.5325,1053400.0],["2021-03-16",14.5413,14.5941,14.2334,14.2422,1469200.0],["2021-03-17",14.2071,14.3654,13.9959,14.3566,1621700.0],["2021-03-18",14.2422,14.4534,14.1279,14.1983,1328300.0],["2021-03-19",14.3302,14.6293,14.1895,14.5677,2119600.0],["2021-03-22",14.471,14.5237,14.2071,14.3038,551200.0],["2021-03-23",14.2862,14.3038,13.7848,13.8376,702000.0],["2021-03-24",13.9431,14.0487,13.732,13.7408,1038200.0],["2021-03-25",13.6528,13.9607,13.5209,13.908,571600.0],["2021-03-26",13.9607,14.1191,13.8904,14.1015,589700.0],["2021-03-29",13.8904,14.1895,13.8464,13.9695,897200.0],["2021-03-30",13.9431,14.3038,13.8816,14.2774,791600.0],["2021-03-31",14.3654,14.3742,14.1895,14.3038,1157300.0],["2021-04-01",14.3566,14.6733,14.1279,14.6469,748500.0],["2021-04-05",14.7964,14.8668,14.5677,14.8404,648500.0],["2021-04-06",14.7261,14.902,14.7261,14.8844,778800.0],["2021-04-07",14.946,14.946,14.5853,14.5941,406900.0],["2021-04-08",14.6733,14.8404,14.5765,14.8228,391100.0],["2021-04-09",14.814,14.814,14.6293,14.6293,396000.0],["2021-04-12",14.5413,14.7965,14.4886,14.6645,504400.0],["2021-04-13",14.6029,14.6205,14.3742,14.5149,429100.0],["2021-04-14",14.5149,14.6205,14.4006,14.4182,444600.0],["2021-04-15",14.5589,14.6117,14.4534,14.5237,304000.0],["2021-04-16",14.6117,14.6821,14.471,14.6205,430000.0],["2021-04-19",14.5062,14.6645,14.3566,14.4446,750800.0],["2021-04-20",14.3654,14.5062,14.2422,14.4446,699900.0],["2021-04-21",14.4974,14.6821,14.3918,14.6733,650700.0],["2021-04-22",14.7437,14.8228,14.6381,14.7613,939300.0],["2021-04-23",14.9372,15.0164,14.7349,14.9636,1567000.0],["2021-04-26",15.0516,15.0955,14.8316,14.8756,1279600.0],["2021-04-27",14.9108,14.9284,14.814,14.8668,1172200.0],["2021-04-28",14.8668,14.9636,14.7261,14.7613,1164300.0],["2021-04-29",14.8844,14.8844,14.6381,14.7877,1448600.0],["2021-04-30",14.7349,14.7613,14.6469,14.7261,935200.0],["2021-05-03",14.8404,14.9636,14.7173,14.9284,1427000.0],["2021-05-04",14.8228,14.8844,14.295,14.427,1291800.0],["2021-05-05",14.6821,14.6821,14.2774,14.4358,1031900.0],["2021-05-06",14.4182,14.6381,14.1719,14.6029,1203500.0],["2021-05-07",14.6293,14.902,14.6029,14.8844,575000.0],["2021-05-10",14.9988,14.9988,14.6645,14.6909,852400.0],["2021-05-11",14.5149,14.6381,14.427,14.5765,1310800.0],["2021-05-12",14.4798,14.5765,14.383,14.5677,1293800.0],["2021-05-13",14.5325,14.9108,14.5149,14.9108,816400.0],["2021-05-14",15.0164,15.2539,14.9284,15.2451,1462900.0],["2021-05-17",15.1835,15.377,15.1395,15.377,1343700.0],["2021-05-18",15.4034,15.4034,15.1571,15.2275,1026400.0],["2021-05-19",15.0867,15.1219,14.902,15.1043,729000.0],["2021-05-20",15.0955,15.2715,15.034,15.2451,978500.0],["2021-05-21",15.3243,15.4914,15.2627,15.4298,1088300.0],["2021-05-24",15.4738,15.5266,15.3683,15.4386,602400.0],["2021-05-25",15.5002,15.6498,15.1747,15.1747,947800.0],["2021-05-26",15.1659,15.1923,15.0164,15.1747,762100.0],["2021-05-27",15.3243,15.5002,15.2099,15.2187,1194400.0],["2021-05-28",15.1747,15.3155,15.1483,15.2275,738600.0],["2021-06-01",15.3419,15.3419,15.1043,15.1835,1345300.0],["2021-06-02",15.1923,15.2891,15.1571,15.2451,678300.0],["2021-06-03",15.2274,15.3069,15.1303,15.2627,1259100.0],["2021-06-04",15.3157,15.4216,15.2186,15.2186,903100.0],["2021-06-07",15.2186,15.3157,15.1392,15.2627,2052800.0],["2021-06-08",15.2627,15.3157,15.2274,15.2539,686100.0],["2021-06-09",15.2981,15.3687,15.1568,15.3599,1177600.0],["2021-06-10",15.4216,15.5717,15.3157,15.5629,954000.0],["2021-06-11",15.5629,15.6335,15.457,15.6158,1218400.0],["2021-06-14",15.6158,15.6158,15.2098,15.3069,1878200.0],["2021-06-15",15.3422,15.3599,15.2098,15.2804,1770400.0],["2021-06-16",15.3069,15.3069,15.1303,15.2186,2272200.0],["2021-06-17",15.1127,15.2981,14.6978,14.7066,2295000.0],["2021-06-18",14.6007,14.6183,14.124,14.1328,1710500.0],["2021-06-21",14.1946,14.5477,14.0887,14.5301,1840900.0],["2021-06-22",14.4948,14.6448,14.3623,14.6183,1072800.0],["2021-06-23",14.6713,14.6801,14.4859,14.5036,1181300.0],["2021-06-24",14.5301,14.6007,14.4153,14.5477,925900.0],["2021-06-25",14.5124,15.0068,14.4594,14.8302,4939100.0],["2021-06-28",14.8302,14.9096,14.6537,14.7508,837300.0],["2021-06-29",14.7596,14.7772,14.5654,14.6272,771600.0],["2021-06-30",14.7861,14.9096,14.5742,14.7684,692600.0],["2021-07-01",14.8832,14.8832,14.6978,14.7419,1401400.0],["2021-07-02",14.7596,14.8479,14.5477,14.5565,701000.0],["2021-07-06",14.5654,14.5654,14.3888,14.433,641900.0],["2021-07-07",14.3447,14.4771,14.2741,14.2829,585600.0],["2021-07-08",14.0622,14.2917,14.0357,14.2652,915800.0],["2021-07-09",14.4065,14.5212,14.3535,14.4594,758400.0],["2021-07-12",14.3977,14.5742,14.3535,14.5212,916600.0],["2021-07-13",14.4771,14.5742,14.4241,14.4506,611600.0],["2021-07-14",14.5036,14.6007,14.4771,14.5124,600500.0],["2021-07-15",14.4683,14.5389,14.3888,14.5212,567100.0],["2021-07-16",14.6272,14.6536,14.4153,14.4241,937500.0],["2021-07-19",14.4241,14.433,14.0799,14.2917,1192800.0],["2021-07-20",14.3535,14.7508,14.2829,14.7154,910300.0],["2021-07-21",14.8479,14.8832,14.6183,14.8302,659000.0],["2021-07-22",14.8479,14.9008,14.7419,14.8479,620400.0],["2021-07-23",14.8743,14.9803,14.8037,14.9714,496300.0],["2021-07-26",14.9891,15.095,14.9008,15.0774,812600.0],["2021-07-27",15.0421,15.095,14.892,14.9361,528300.0],["2021-07-28",14.945,15.0244,14.8037,14.8302,1048200.0],["2021-07-29",14.9803,15.0509,14.7331,14.7419,820400.0],["2021-07-30",14.7507,14.7861,14.5124,14.5919,948100.0],["2021-08-02",14.5654,14.6272,14.4948,14.5212,733200.0],["2021-08-03",14.5212,14.5742,14.3623,14.5565,1581200.0],["2021-08-04",14.5477,14.6095,14.2741,14.3359,527700.0],["2021-08-05",14.3006,14.8655,14.2829,14.8567,921800.0],["2021-08-06",14.945,15.2981,14.839,14.9008,698200.0],["2021-08-09",14.9714,15.095,14.9008,15.0597,477800.0],["2021-08-10",15.0685,15.1215,14.9714,15.1127,589600.0],["2021-08-11",15.1833,15.4393,15.1303,15.3245,708200.0],["2021-08-12",15.2804,15.3157,15.1039,15.1127,519300.0],["2021-08-13",15.1745,15.2186,15.0685,15.1656,400800.0],["2021-08-16",15.0421,15.2098,15.0156,15.148,585500.0],["2021-08-17",15.1303,15.1656,14.9538,15.0332,497500.0],["2021-08-18",15.0067,15.0687,14.7675,14.7852,423500.0],["2021-08-19",14.6435,15.0421,14.6257,15.0421,747300.0],["2021-08-20",14.9269,15.051,14.8649,14.9978,598200.0],["2021-08-23",15.0332,15.4142,15.0332,15.361,1121800.0],["2021-08-24",15.3521,15.3787,15.1838,15.2636,397100.0],["2021-08-25",15.3521,15.5293,15.2015,15.4762,722900.0],["2021-08-26",15.3876,15.5205,15.3699,15.423,389400.0],["2021-08-27",15.5293,15.7154,15.4762,15.6799,508200.0],["2021-08-30",15.7508,15.7951,15.6179,15.7596,558200.0],["2021-08-31",15.7596,15.7774,15.6533,15.7331,515900.0],["2021-09-01",15.7596,15.8925,15.6533,15.8837,734400.0],["2021-09-02",15.9457,15.9457,15.7154,15.8039,574500.0],["2021-09-03",15.7065,15.8128,15.6976,15.7331,268000.0],["2021-09-07",15.8039,15.9102,15.547,15.5559,2067800.0],["2021-09-08",15.4939,15.6622,15.4585,15.5559,390400.0],["2021-09-09",15.4939,15.6002,15.2724,15.2724,398500.0],["2021-09-10",15.3256,15.3256,15.1041,15.2015,543200.0],["2021-09-13",15.2901,15.3079,15.1927,15.2193,385400.0],["2021-09-14",15.237,15.3344,15.1573,15.2813,736700.0],["2021-09-15",15.1927,15.2901,15.0421,15.1661,707700.0],["2021-09-16",15.1661,15.1661,14.9092,14.9624,676200.0],["2021-09-17",14.9712,14.9712,14.67,14.7675,1535000.0],["2021-09-20",14.546,14.6523,14.3068,14.5194,700600.0],["2021-09-21",14.6169,14.7143,14.546,14.5726,367000.0],["2021-09-22",14.5992,14.6789,14.484,14.4929,743200.0],["2021-09-23",14.5992,14.7675,14.5992,14.6789,441100.0],["2021-09-24",14.5549,14.67,14.1739,14.2005,2014800.0],["2021-09-27",14.1474,14.5726,14.1296,14.2625,1999700.0],["2021-09-28",14.2182,14.3423,14.0322,14.0588,1226900.0],["2021-09-29",14.0765,14.1917,14.0056,14.0588,592300.0],["2021-09-30",14.1119,14.1385,13.9259,13.9259,792900.0],["2021-10-01",14.0145,14.4929,13.9613,14.4397,814200.0],["2021-10-04",14.4043,14.5194,14.2625,14.3334,433800.0],["2021-10-05",14.3511,14.4131,14.1917,14.2182,501300.0],["2021-10-06",14.0854,14.1917,14.0322,14.1296,990000.0],["2021-10-07",14.2537,14.6346,14.2448,14.484,614800.0],["2021-10-08",14.5194,14.6612,14.3423,14.3688,389300.0],["2021-10-11",14.36,14.4929,14.3511,14.3865,232300.0],["2021-10-12",14.4663,14.4663,14.2448,14.2625,584100.0],["2021-10-13",14.2005,14.3068,14.1208,14.1828,679600.0],["2021-10-14",14.3245,14.3511,14.1828,14.2005,757600.0],["2021-10-15",14.422,14.422,14.0854,14.1031,503500.0],["2021-10-18",13.9968,14.1031,13.9082,13.9879,529700.0],["2021-10-19",14.0145,14.2094,13.9702,14.2094,593600.0],["2021-10-20",14.2448,14.3511,14.1739,14.2094,590000.0],["2021-10-21",14.2271,14.2448,13.979,14.0322,344400.0],["2021-10-22",14.0942,14.1562,14.0322,14.1208,243100.0],["2021-10-25",14.0942,14.2714,14.0854,14.1385,471800.0],["2021-10-26",14.1917,14.3865,14.0854,14.0854,828600.0],["2021-10-27",14.1474,14.1474,13.9348,13.9702,579000.0],["2021-10-28",14.0676,14.2005,13.9968,14.1474,621000.0],["2021-10-29",14.1385,14.2714,14.0322,14.0854,386700.0],["2021-11-01",14.0854,14.3865,14.0676,14.3334,964200.0],["2021-11-02",14.422,14.422,14.2182,14.2625,861700.0],["2021-11-03",14.3068,14.8915,14.3068,14.7498,1156900.0],["2021-11-04",14.8029,16.4861,14.7498,16.4772,3119100.0],["2021-11-05",16.4772,16.8936,16.362,16.8581,1296500.0],["2021-11-08",16.9113,16.9821,16.5392,16.6544,1260600.0],["2021-11-09",16.6632,16.9467,16.6278,16.929,864000.0],["2021-11-10",16.9201,17.1062,16.7341,16.7518,749100.0],["2021-11-11",16.8316,17.1505,16.7341,17.1239,652600.0],["2021-11-12",17.1505,17.3631,17.1239,17.2568,1003700.0],["2021-11-15",17.3276,17.4251,17.0973,17.3099,1359900.0],["2021-11-16",17.2213,17.4339,17.1859,17.3719,1161300.0],["2021-11-17",17.2568,17.8237,16.9556,16.991,996600.0],["2021-11-18",16.991,17.0353,16.5038,16.6012,855100.0],["2021-11-19",16.4418,16.681,16.4418,16.4506,560200.0],["2021-11-22",16.4417,16.6195,16.2729,16.2907,590000.0],["2021-11-23",16.184,16.3173,15.9885,16.0418,700800.0],["2021-11-24",15.9974,16.0151,15.8907,15.9707,531400.0],["2021-11-26",15.6152,15.8107,15.4463,15.5441,584300.0],["2021-11-29",15.6063,15.6863,15.2064,15.3486,1014900.0],["2021-11-30",15.2419,15.3752,14.7442,14.7709,771600.0],["2021-12-01",14.9842,15.0109,14.2288,14.2288,1178000.0],["2021-12-02",14.3532,14.6554,14.2377,14.4865,647000.0],["2021-12-03",14.6198,14.7087,14.3265,14.451,518600.0],["2021-12-06",14.6287,15.2508,14.4687,15.2064,955400.0],["2021-12-07",15.4197,15.713,15.3752,15.5974,808300.0],["2021-12-08",15.633,15.6774,15.2686,15.4019,541800.0],["2021-12-09",15.2597,15.4641,15.0908,15.1531,699900.0],["2021-12-10",15.2153,15.2686,15.0286,15.1264,551900.0],["2021-12-13",15.0286,15.2331,15.0198,15.1175,547300.0],["2021-12-14",15.1442,15.4108,15.0908,15.2597,537100.0],["2021-12-15",15.2953,15.5174,15.2242,15.4641,949900.0],["2021-12-16",15.6063,15.7307,15.4641,15.5797,1542600.0],["2021-12-17",15.473,15.6774,15.2419,15.3041,1206600.0],["2021-12-20",15.0642,15.1619,14.842,15.082,700400.0],["2021-12-21",15.1264,15.473,15.1264,15.3575,625300.0],["2021-12-22",15.2597,15.473,15.2597,15.4463,304000.0],["2021-12-23",15.4375,15.5619,15.393,15.5263,331100.0],["2021-12-27",15.4552,15.6596,15.393,15.6596,256200.0],["2021-12-28",15.6152,15.7485,15.5885,15.6952,281100.0],["2021-12-29",15.6596,15.8196,15.3841,15.7485,358600.0],["2021-12-30",15.8107,15.8552,15.6241,15.6241,307100.0],["2021-12-31",15.5174,15.7396,15.5174,15.6685,250200.0],["2022-01-03",15.5708,15.8729,15.5708,15.8641,542600.0],["2022-01-04",15.8641,15.9174,15.5352,15.6774,461600.0],["2022-01-05",15.7219,15.8018,15.4997,15.5352,446200.0],["2022-01-06",15.5619,15.633,15.313,15.4819,555100.0],["2022-01-07",15.3752,15.4819,15.1708,15.4286,823300.0],["2022-01-10",15.3486,15.3486,15.1086,15.2864,481000.0],["2022-01-11",15.2508,15.5174,15.0642,15.4641,393400.0],["2022-01-12",15.4997,15.553,15.2775,15.3486,386900.0],["2022-01-13",15.3841,15.5885,15.3308,15.5441,519800.0],["2022-01-14",15.4375,15.4641,14.9487,15.3308,690900.0],["2022-01-18",15.0731,15.4908,14.9575,15.4375,658400.0],["2022-01-19",15.4197,15.5086,15.1797,15.4375,637600.0],["2022-01-20",15.5619,15.6152,15.0464,15.0731,582100.0],["2022-01-21",15.1175,15.5885,15.0286,15.1086,813700.0],["2022-01-24",15.0464,15.2775,14.5665,15.2153,684000.0],["2022-01-25",15.002,15.1353,14.7265,14.9753,380000.0],["2022-01-26",15.1442,15.3042,14.7265,14.8864,946100.0],["2022-01-27",15.0109,15.1708,14.3265,14.5043,1058600.0],["2022-01-28",14.4421,15.1353,14.4421,15.1264,1020500.0],["2022-01-31",14.9842,15.0286,14.6643,14.842,833100.0],["2022-02-01",14.9309,15.0909,14.6998,15.0642,1150400.0],["2022-02-02",15.082,15.1975,14.7976,14.8776,717600.0],["2022-02-03",14.762,14.8242,14.4776,14.5221,569900.0],["2022-02-04",14.3532,14.4154,13.8022,14.0866,1268900.0],["2022-02-07",14.0866,14.4865,14.051,14.3354,1142100.0],["2022-02-08",14.291,14.5309,14.291,14.4687,723300.0],["2022-02-09",14.6287,14.6376,14.2554,14.3443,997200.0],["2022-02-10",14.0777,14.5043,14.0777,14.3887,1350300.0],["2022-02-11",14.4154,14.6909,14.3354,14.3887,687600.0],["2022-02-14",14.4065,14.4421,14.1843,14.2021,661000.0],["2022-02-15",14.1843,14.3532,14.0777,14.1666,873500.0],["2022-02-16",14.131,14.1577,13.9177,14.131,781900.0],["2022-02-17",14.0155,14.1043,13.9088,13.9533,686200.0],["2022-02-18",13.891,14.051,13.7133,13.8999,686000.0],["2022-02-22",13.8111,13.8822,13.5,13.6155,660000.0],["2022-02-23",13.7755,13.8644,13.5,13.5622,1036200.0],["2022-02-24",12.9223,13.3756,12.5046,13.3045,951100.0],["2022-02-25",13.2156,13.4911,13.0734,13.26,1002700.0],["2022-02-28",13.1445,13.1445,12.6113,12.9223,1543300.0],["2022-03-01",12.8868,12.9845,12.4513,12.549,1091200.0],["2022-03-02",12.549,13.0734,12.4602,13.0556,967600.0],["2022-03-03",13.1267,13.2778,12.8512,12.9756,648600.0],["2022-03-04",12.7623,13.0645,12.7179,13.0467,897000.0],["2022-03-07",12.9668,12.9668,12.0691,12.1313,2023400.0],["2022-03-08",12.158,12.4779,11.8558,12.1313,3009200.0],["2022-03-09",12.3891,12.8423,12.3269,12.7179,724800.0],["2022-03-10",12.4946,12.5304,12.2803,12.4053,1029700.0],["2022-03-11",12.4857,12.5304,12.1731,12.182,833400.0],["2022-03-14",12.2535,12.3607,12.0481,12.1642,492800.0],["2022-03-15",12.2803,12.4678,12.057,12.1285,656200.0],["2022-03-16",12.316,12.8251,12.316,12.6465,748700.0],["2022-03-17",12.5214,12.9055,12.5036,12.7536,580600.0],["2022-03-18",12.7536,13.0662,12.5839,13.0484,1341300.0],["2022-03-21",12.9948,13.1019,12.834,12.9233,678400.0],["2022-03-22",12.9501,13.0573,12.8787,12.8965,559900.0],["2022-03-23",12.7983,12.8697,12.6554,12.6911,510600.0],["2022-03-24",12.7447,12.7626,12.5839,12.6375,582600.0],["2022-03-25",12.6375,12.7179,12.5036,12.6197,725300.0],["2022-03-28",12.5393,12.6197,12.3964,12.575,1051800.0],["2022-03-29",12.7983,12.968,12.7268,12.9144,812800.0],["2022-03-30",12.9323,12.968,12.6643,12.7536,923100.0],["2022-03-31",12.6822,12.8697,12.6643,12.7268,890200.0],["2022-04-01",12.7268,12.9233,12.7,12.9233,967200.0],["2022-04-04",12.9055,12.968,12.7179,12.959,737600.0],["2022-04-05",12.9501,13.0305,12.5839,12.6465,1085800.0],["2022-04-06",12.5482,12.8072,12.5214,12.6911,927800.0],["2022-04-07",12.7447,12.9233,12.6286,12.8608,947400.0],["2022-04-08",12.9233,12.9501,12.6911,12.7,941300.0],["2022-04-11",12.7715,12.9858,12.7179,12.8787,685800.0],["2022-04-12",12.9055,13.0484,12.7804,12.8519,532900.0],["2022-04-13",12.8251,13.1019,12.8072,13.093,568900.0],["2022-04-14",13.1109,13.1823,12.9233,12.968,551400.0],["2022-04-18",12.959,13.0394,12.8965,12.9233,544900.0],["2022-04-19",12.9144,13.1198,12.8965,13.093,561600.0],["2022-04-20",13.1913,13.3699,13.093,13.2181,855300.0],["2022-04-21",13.3431,13.3699,13.0752,13.1109,446500.0],["2022-04-22",13.093,13.2091,13.0573,13.1019,650000.0],["2022-04-25",13.0841,13.3609,13.0037,13.352,805600.0],["2022-04-26",13.2359,13.352,12.959,12.9858,667100.0],["2022-04-27",12.9858,13.1823,12.8697,13.0216,503800.0],["2022-04-28",13.0484,13.4592,12.9501,13.3788,830300.0],["2022-04-29",13.3074,13.3788,13.0305,13.0752,719800.0],["2022-05-02",13.0752,13.0752,12.7536,12.9055,880300.0],["2022-05-03",12.9412,13.0394,12.7894,12.8608,499600.0],["2022-05-04",12.8251,13.2538,12.7447,13.2181,617300.0],["2022-05-05",13.0216,13.1198,12.7,12.834,722900.0],["2022-05-06",12.7626,12.9055,12.6554,12.7447,635300.0],["2022-05-09",12.6197,12.7626,12.5036,12.5482,943600.0],["2022-05-10",12.7,12.7447,12.4589,12.5571,1010900.0],["2022-05-11",12.6554,12.7983,12.1285,12.2356,1332300.0],["2022-05-12",12.8429,12.8429,11.9677,12.3428,1047700.0],["2022-05-13",12.3696,12.7268,12.3607,12.6107,1076000.0],["2022-05-16",12.5036,12.7804,12.4768,12.6643,924800.0],["2022-05-17",12.7804,12.8251,12.6554,12.7268,606600.0],["2022-05-18",12.7358,12.7358,12.3964,12.4232,757900.0],["2022-05-19",12.4678,12.4678,11.9588,12.0659,915700.0],["2022-05-20",12.1374,12.2178,11.8427,12.2088,704400.0],["2022-05-23",12.3875,12.7,12.2892,12.4589,585100.0],["2022-05-24",12.4678,12.4946,12.2446,12.4142,454200.0],["2022-05-25",12.3428,12.6197,12.3339,12.5929,540800.0],["2022-05-26",12.6822,12.8429,12.6375,12.7626,558500.0],["2022-05-27",12.8876,12.9323,12.7626,12.834,461900.0],["2022-05-31",12.7179,12.9055,12.7,12.7894,785800.0],["2022-06-01",12.8787,12.9412,12.5482,12.7358,1233200.0],["2022-06-02",12.7536,12.9858,12.7268,12.9412,1160000.0],["2022-06-03",12.8608,12.9501,12.8072,12.9323,707200.0],["2022-06-06",13.093,13.1734,12.8608,12.9144,398100.0],["2022-06-07",12.8162,12.9858,12.7536,12.9769,407400.0],["2022-06-08",12.9233,13.0037,12.7536,12.8608,984900.0],["2022-06-09",12.7711,12.9236,12.7262,12.7711,427300.0],["2022-06-10",12.6275,12.6275,12.2056,12.2146,534500.0],["2022-06-13",11.9903,12.0172,11.6851,11.712,676000.0],["2022-06-14",11.6672,11.7749,11.5146,11.6133,508000.0],["2022-06-15",11.7749,11.9274,11.5954,11.7659,464400.0],["2022-06-16",11.6133,11.6223,11.2184,11.353,987600.0],["2022-06-17",11.4697,11.4966,11.2184,11.3261,1817500.0],["2022-06-21",11.4877,11.5954,11.3082,11.3261,1577300.0],["2022-06-22",11.2274,11.5864,11.1825,11.4428,1994500.0],["2022-06-23",11.4428,11.8467,11.4159,11.7838,1652100.0],["2022-06-24",11.9185,12.2954,11.8287,12.2146,2026400.0],["2022-06-27",12.2864,12.3672,12.089,12.2685,1065500.0],["2022-06-28",12.2595,12.4659,11.9454,11.9813,1114400.0],["2022-06-29",12.0082,12.1249,11.8736,12.08,1047000.0],["2022-06-30",12.0262,12.0262,11.7838,12.0082,637600.0],["2022-07-01",11.9903,12.2057,11.9903,12.1787,941200.0],["2022-07-05",12.0351,12.3133,11.9633,12.3044,917500.0],["2022-07-06",12.3133,12.421,12.0172,12.1159,1504600.0],["2022-07-07",12.1787,12.2685,11.9633,12.0351,993300.0],["2022-07-08",11.9992,12.1608,11.9274,12.071,527900.0],["2022-07-11",12.0262,12.071,11.7479,11.7569,465500.0],["2022-07-12",11.8018,11.9095,11.7569,11.8287,408300.0],["2022-07-13",11.7569,11.7928,11.5415,11.6941,538500.0],["2022-07-14",11.4877,11.5684,11.3889,11.5236,523900.0],["2022-07-15",11.6941,11.8108,11.5325,11.6492,666300.0],["2022-07-18",11.7749,11.9005,11.6672,11.7031,1131500.0],["2022-07-19",11.7928,11.8736,11.7749,11.8467,711800.0],["2022-07-20",11.7569,11.8826,11.7569,11.8467,706500.0],["2022-07-21",11.7659,11.8287,11.5146,11.7479,720400.0],["2022-07-22",11.73,11.7838,11.5236,11.5505,473800.0],["2022-07-25",11.5595,11.6761,11.5146,11.6672,578100.0],["2022-07-26",11.6672,11.7031,11.4428,11.6761,526100.0],["2022-07-27",11.6492,11.8018,11.5415,11.7749,854100.0],["2022-07-28",11.8108,11.9274,11.7479,11.9095,582200.0],["2022-07-29",11.8736,11.9274,11.7659,11.8646,720700.0],["2022-08-01",11.739,11.9095,11.7031,11.7838,943300.0],["2022-08-02",11.7838,11.7928,11.6133,11.712,359800.0],["2022-08-03",11.6761,11.7659,11.6043,11.6761,971900.0],["2022-08-04",11.6223,11.8287,11.6133,11.7031,1143000.0],["2022-08-05",11.5774,11.6851,11.371,11.4069,728200.0],["2022-08-08",11.5056,11.6761,11.4159,11.4607,914400.0],["2022-08-09",11.4966,11.4966,10.9043,10.9223,1175400.0],["2022-08-10",11.2633,11.8467,11.1915,11.6043,1512000.0],["2022-08-11",12.2774,12.78,12.1428,12.43,2605400.0],["2022-08-12",12.5736,12.8159,12.5287,12.6993,1858000.0],["2022-08-15",12.5736,12.789,12.5557,12.7621,2368500.0],["2022-08-16",12.7621,12.9326,12.7082,12.8788,2316900.0],["2022-08-17",12.7441,12.8608,12.5646,12.7262,1739300.0],["2022-08-18",12.7352,13.0134,12.6095,12.9954,1747900.0],["2022-08-19",12.8967,12.9865,12.7352,12.8429,907100.0],["2022-08-22",12.7352,12.789,12.3223,12.5108,1023700.0],["2022-08-23",12.4928,12.7453,12.4116,12.7363,858600.0],["2022-08-24",12.7273,12.7904,12.5198,12.601,623600.0],["2022-08-25",12.5559,12.6822,12.5559,12.6732,655400.0],["2022-08-26",12.7363,12.7363,12.2041,12.2131,718500.0],["2022-08-29",12.1229,12.3214,11.9064,12.2673,673100.0],["2022-08-30",12.2853,12.4025,12.2131,12.2582,574500.0],["2022-08-31",12.2672,12.3033,11.8523,11.8523,724000.0],["2022-09-01",11.8253,11.8974,11.5637,11.8704,1011900.0],["2022-09-02",11.9966,12.0147,11.708,11.8162,639000.0],["2022-09-06",11.9425,12.0868,11.7351,12.0147,1018900.0],["2022-09-07",12.0147,12.3304,11.9425,12.3304,772800.0],["2022-09-08",12.2853,12.61,12.168,12.5649,806400.0],["2022-09-09",12.6281,13.1332,12.6281,13.07,1131900.0],["2022-09-12",13.1242,13.3767,13.0069,13.034,810600.0],["2022-09-13",12.7724,12.9077,12.4116,12.4837,694200.0],["2022-09-14",12.61,12.61,12.4025,12.5378,726500.0],["2022-09-15",12.4657,12.592,12.3935,12.4296,668000.0],["2022-09-16",12.3484,12.4025,12.2041,12.2221,1058500.0],["2022-09-19",12.0868,12.4206,12.0778,12.3484,846600.0],["2022-09-20",12.2041,12.3033,12.1139,12.2221,784600.0],["2022-09-21",12.3755,12.3755,11.9515,11.9515,727600.0],["2022-09-22",11.9245,11.9606,11.5907,11.7531,826600.0],["2022-09-23",11.6268,11.6268,11.2931,11.4103,546400.0],["2022-09-26",11.3652,11.4915,11.2931,11.4194,652500.0],["2022-09-27",11.4915,11.6088,11.1758,11.266,610400.0],["2022-09-28",11.3833,11.8162,11.266,11.7531,773800.0],["2022-09-29",11.6449,11.6449,11.2841,11.4374,574600.0],["2022-09-30",11.3472,11.5998,11.2931,11.3201,657800.0],["2022-10-03",11.5186,11.6539,11.3292,11.6178,1010100.0],["2022-10-04",11.7441,11.9786,11.7441,11.9515,827600.0],["2022-10-05",11.7982,12.0417,11.7531,11.9515,697400.0],["2022-10-06",11.9064,11.9786,11.7802,11.9245,520400.0],["2022-10-07",11.8523,11.9064,11.6268,11.717,649700.0],["2022-10-10",11.7531,11.8613,11.6629,11.8343,600300.0],["2022-10-11",11.7351,12.0327,11.6719,11.9515,1030400.0],["2022-10-12",12.0598,12.177,11.9335,11.9786,1179300.0],["2022-10-13",11.7351,12.2131,11.5456,12.2041,1378600.0],["2022-10-14",12.2492,12.3665,11.9786,11.9786,1026600.0],["2022-10-17",12.2763,12.3665,12.1319,12.3484,1179100.0],["2022-10-18",12.5379,12.7092,12.4025,12.5649,921800.0],["2022-10-19",12.4567,12.5288,12.2402,12.3484,968600.0],["2022-10-20",12.4116,12.4296,12.1951,12.3484,969800.0],["2022-10-21",12.4116,12.9077,12.3304,12.8716,799500.0],["2022-10-24",12.9979,13.2234,12.9798,13.1242,869300.0],["2022-10-25",13.1512,13.2414,13.0069,13.07,842800.0],["2022-10-26",13.0069,13.1873,12.8806,12.9347,1184700.0],["2022-10-27",13.061,13.1963,12.9257,12.9438,721400.0],["2022-10-28",13.043,13.2234,12.9798,13.1873,592100.0],["2022-10-31",13.1332,13.3046,13.043,13.1602,762200.0],["2022-11-01",13.2324,13.2685,13.0159,13.07,486400.0],["2022-11-02",13.043,13.061,11.9786,12.0598,1702100.0],["2022-11-03",11.8974,11.9606,11.6719,11.708,1625500.0],["2022-11-04",11.9064,11.9606,11.5907,11.6539,1265100.0],["2022-11-07",11.7982,12.177,11.7441,12.1049,1189300.0],["2022-11-08",12.0688,12.141,11.8253,12.0508,1082200.0],["2022-11-09",11.9876,12.1319,11.9064,12.0147,1231200.0],["2022-11-10",12.2222,13.052,12.2222,12.9347,1649900.0],["2022-11-11",13.1512,13.2324,12.8626,12.9077,1723500.0],["2022-11-14",12.9347,12.9438,12.5378,12.6912,1129100.0],["2022-11-15",12.8626,13.1783,12.8085,12.9798,780400.0],["2022-11-16",12.9798,13.043,12.7273,12.8175,661100.0],["2022-11-17",12.6371,12.8716,12.5649,12.8355,618300.0],["2022-11-18",13.0971,13.3406,12.8536,13.3226,839100.0],["2022-11-21",13.3857,13.6834,13.3046,13.6473,1170700.0],["2022-11-22",13.8277,14.0803,13.7105,13.9269,1003300.0],["2022-11-23",13.8818,13.9269,13.5301,13.6473,589000.0],["2022-11-25",13.6473,13.8458,13.6203,13.8187,327900.0],["2022-11-28",13.8006,13.8278,13.6103,13.6284,658700.0],["2022-11-29",13.565,13.7553,13.565,13.6646,533000.0],["2022-11-30",13.71,14.1902,13.6103,14.1812,1405000.0],["2022-12-01",14.2899,14.4168,14.1449,14.3624,923700.0],["2022-12-02",14.154,14.607,13.9999,14.5799,678000.0],["2022-12-05",14.4168,14.5617,14.3443,14.4621,790300.0],["2022-12-06",14.5255,14.5255,13.8549,13.9184,580500.0],["2022-12-07",13.9093,14.009,13.719,13.7915,643700.0],["2022-12-08",13.8549,14.0362,13.6647,13.9909,618700.0],["2022-12-09",13.8731,14.0362,13.864,13.8821,627700.0],["2022-12-12",13.9184,14.009,13.864,13.9818,658200.0],["2022-12-13",14.3624,14.3624,13.864,14.2083,1113000.0],["2022-12-14",14.2265,14.4802,14.0905,14.3533,1613200.0],["2022-12-15",14.2174,14.2174,13.9184,14.0634,809900.0],["2022-12-16",13.8821,14.1177,13.8459,14.0996,1118900.0],["2022-12-19",14.0362,14.1449,13.7734,13.8187,759400.0],["2022-12-20",13.8549,13.8912,13.719,13.7643,630500.0],["2022-12-21",13.8821,14.1268,13.8368,14.1268,467300.0],["2022-12-22",13.9818,13.9999,13.7824,13.9909,373900.0],["2022-12-23",13.9184,14.1449,13.8821,14.1358,369000.0],["2022-12-27",14.2083,14.2446,14.0815,14.2174,353700.0],["2022-12-28",14.2808,14.2899,13.9727,13.9727,388800.0],["2022-12-29",14.1177,14.3261,14.0634,14.2265,316000.0],["2022-12-30",14.1087,14.163,14.009,14.0815,356100.0],["2023-01-03",14.0905,14.2808,13.8821,14.0452,600400.0],["2023-01-04",14.1358,14.3443,14.1358,14.2536,1049000.0],["2023-01-05",14.1177,14.2174,14.018,14.1268,516900.0],["2023-01-06",14.3261,14.5255,14.299,14.3805,610900.0],["2023-01-09",14.4349,14.8608,14.2536,14.3171,1146500.0],["2023-01-10",14.2899,14.3352,13.9818,14.0452,772200.0],["2023-01-11",14.0996,14.163,13.8731,13.9093,883500.0],["2023-01-12",14.009,14.0724,13.7734,14.018,916600.0],["2023-01-13",13.8368,14.1358,13.5922,14.0996,930400.0],["2023-01-17",14.2174,14.2536,13.8731,13.9002,1036800.0],["2023-01-18",13.8912,13.9365,13.6647,13.8187,1389700.0],["2023-01-19",13.7915,13.8278,13.3384,13.3656,1070700.0],["2023-01-20",13.4472,13.5015,13.2206,13.3656,812300.0],["2023-01-23",13.3294,13.5015,13.275,13.4472,667900.0],["2023-01-24",13.565,13.9274,13.3113,13.9093,899600.0],["2023-01-25",13.7643,14.0905,13.7371,14.0362,1062000.0],["2023-01-26",14.0543,14.1268,13.864,14.0905,667900.0],["2023-01-27",14.1087,14.1268,13.9002,14.0724,710000.0],["2023-01-30",13.9909,14.1087,13.9909,14.018,746000.0],["2023-01-31",14.1177,14.2355,14.0905,14.1812,722400.0],["2023-02-01",14.1812,14.2899,13.9727,14.2083,956500.0],["2023-02-02",14.2174,14.4168,14.0815,14.1268,543000.0],["2023-02-03",14.1177,14.2355,13.9727,14.2355,596300.0],["2023-02-06",14.2536,14.2536,14.0996,14.1177,454800.0],["2023-02-07",14.018,14.308,13.9818,14.2808,839700.0],["2023-02-08",14.4077,14.5799,14.2627,14.308,1356500.0],["2023-02-09",14.453,14.4983,14.2083,14.2536,650700.0],["2023-02-10",14.2536,14.4439,14.2083,14.4077,631500.0],["2023-02-13",14.4077,14.5889,14.3624,14.5889,671900.0],["2023-02-14",14.5346,14.7701,14.4892,14.6433,766500.0],["2023-02-15",14.6342,14.7339,14.4892,14.6886,554800.0],["2023-02-16",14.5708,14.8064,14.5436,14.6614,587400.0],["2023-02-17",14.7339,14.9242,14.6705,14.7973,561500.0],["2023-02-21",14.7248,14.7973,14.6705,14.7067,713000.0],["2023-02-22",14.7883,14.8789,14.6795,14.7701,822900.0],["2023-02-23",14.5074,14.6614,13.5378,14.4983,1907100.0],["2023-02-24",14.0271,14.0362,13.4019,13.8912,2003400.0],["2023-02-27",13.9274,14.0905,13.719,13.8187,1084700.0],["2023-02-28",13.8459,14.1358,13.7915,14.0271,1910900.0],["2023-03-01",13.9909,13.9999,13.6737,13.7009,915400.0],["2023-03-02",13.6375,13.9002,13.5922,13.864,570300.0],["2023-03-03",13.9002,13.9818,13.8006,13.9274,528400.0],["2023-03-06",13.9274,14.0543,13.8368,13.9093,537300.0],["2023-03-07",13.9546,13.9999,13.7371,13.7643,475300.0],["2023-03-08",13.8187,13.8731,13.719,13.8006,493100.0],["2023-03-09",13.8279,14.001,13.7004,13.7095,563500.0],["2023-03-10",13.6639,13.7186,13.1902,13.2813,774500.0],["2023-03-13",13.1265,13.3633,13.0081,13.1902,1141300.0],["2023-03-14",13.3998,13.4817,13.1994,13.3724,926400.0],["2023-03-15",13.1538,13.3087,13.0354,13.2722,830900.0],["2023-03-16",13.2267,13.5091,13.1356,13.4271,642500.0],["2023-03-17",13.336,13.4362,12.8623,12.9534,2036000.0],["2023-03-20",12.9807,13.1356,12.8623,12.9352,1018200.0],["2023-03-21",13.0992,13.172,12.9898,13.0445,942500.0],["2023-03-22",13.0445,13.1629,12.9079,12.917,918800.0],["2023-03-23",12.9079,13.1265,12.9079,13.0263,962900.0],["2023-03-24",13.0445,13.1902,12.9352,13.1538,676800.0],["2023-03-27",13.2813,13.3451,13.1994,13.2813,620900.0],["2023-03-28",13.2631,13.3815,13.2176,13.2996,399800.0],["2023-03-29",13.3907,13.5,13.3178,13.5,753400.0],["2023-03-30",13.5091,13.6548,13.5091,13.5911,449000.0],["2023-03-31",13.6639,14.001,13.6275,13.9828,1229200.0],["2023-04-03",14.0283,14.0647,13.5637,13.6913,994900.0],["2023-04-04",13.7186,13.8461,13.4271,13.5182,563700.0],["2023-04-05",13.5273,13.7004,13.5273,13.6275,714700.0],["2023-04-06",13.673,13.7004,13.5364,13.6366,607900.0],["2023-04-10",13.5455,13.6639,13.4635,13.6093,489300.0],["2023-04-11",13.5819,13.6639,13.4817,13.5182,636900.0],["2023-04-12",13.5273,13.7004,13.4817,13.6002,586500.0],["2023-04-13",13.6822,13.837,13.6548,13.8097,970500.0],["2023-04-14",13.7824,13.8826,13.6639,13.7641,355900.0],["2023-04-17",13.7915,13.9281,13.7641,13.919,641300.0],["2023-04-18",13.9463,13.9463,13.7824,13.8552,546700.0],["2023-04-19",13.8643,14.0921,13.7824,14.0283,724800.0],["2023-04-20",13.9919,14.1012,13.9919,14.0921,573700.0],["2023-04-21",14.1923,14.1923,14.001,14.0192,786600.0],["2023-04-24",14.0374,14.0921,13.9372,13.9645,636300.0],["2023-04-25",13.8643,13.9736,13.755,13.8188,759900.0],["2023-04-26",13.7095,13.8826,13.5819,13.6275,463000.0],["2023-04-27",13.6366,13.7459,13.5091,13.7277,617400.0],["2023-04-28",13.6639,13.8917,13.6639,13.837,462900.0],["2023-05-01",13.8006,14.0921,13.8006,14.0374,472100.0],["2023-05-02",13.9554,13.9554,13.6548,13.7824,658300.0],["2023-05-03",13.8097,14.0921,13.8097,13.8826,633100.0],["2023-05-04",13.5,14.0192,12.7894,13.172,1250800.0],["2023-05-05",13.2905,13.2905,12.8805,13.0445,1019000.0],["2023-05-08",13.0172,13.0445,12.8259,12.9807,746800.0],["2023-05-09",12.8623,12.8896,12.5344,12.6073,864100.0],["2023-05-10",12.7712,12.7986,12.5526,12.7257,811500.0],["2023-05-11",12.6983,13.0354,12.6983,13.0354,798900.0],["2023-05-12",13.0718,13.0992,12.8805,13.0354,438700.0],["2023-05-15",13.0536,13.09,12.8441,12.999,623200.0],["2023-05-16",12.917,13.0081,12.7348,12.7712,701800.0],["2023-05-17",12.8623,12.8623,12.6528,12.7166,939400.0],["2023-05-18",12.7348,12.7439,12.5071,12.6528,1154300.0],["2023-05-19",12.7712,12.7712,12.4342,12.5162,764900.0],["2023-05-22",12.5708,12.6346,12.4069,12.5981,528700.0],["2023-05-23",12.5708,12.7257,12.5071,12.5799,723100.0],["2023-05-24",12.4888,12.5162,12.3066,12.4797,848200.0],["2023-05-25",12.3795,12.3795,11.9514,11.9696,937100.0],["2023-05-26",11.9605,12.1427,11.9423,12.1062,835800.0],["2023-05-30",12.0789,12.0789,11.8056,11.8512,885400.0],["2023-05-31",11.7965,11.8421,11.7145,11.7237,2745700.0],["2023-06-01",11.7695,11.9345,11.6962,11.8703,1116400.0],["2023-06-02",12.0353,12.0445,11.8703,11.9253,1007800.0],["2023-06-05",11.8795,12.0811,11.8703,11.9161,876300.0],["2023-06-06",11.9436,12.237,11.9345,12.2095,1614800.0],["2023-06-07",12.292,12.3561,12.0536,12.127,1160800.0],["2023-06-08",12.1453,12.1453,12.017,12.0995,543000.0],["2023-06-09",12.0445,12.0995,11.8978,11.8978,633900.0],["2023-06-12",11.9345,11.9345,11.7237,11.742,835700.0],["2023-06-13",11.7512,12.0811,11.7237,11.9986,3387400.0],["2023-06-14",12.0628,12.1178,11.8153,11.8611,1042700.0],["2023-06-15",11.8886,12.0078,11.8245,11.962,950400.0],["2023-06-16",12.0903,12.1453,11.9711,12.1086,1348900.0],["2023-06-20",12.0536,12.1086,11.962,12.0078,589200.0],["2023-06-21",11.9711,12.1361,11.9253,12.072,1199100.0],["2023-06-22",12.1178,12.1178,11.7053,11.7695,818100.0],["2023-06-23",11.687,11.8153,11.4853,11.522,2991400.0],["2023-06-26",11.522,11.7603,11.5128,11.6228,1114200.0],["2023-06-27",11.6687,11.7053,11.5587,11.6228,1126100.0],["2023-06-28",11.632,11.632,11.4945,11.5587,1088100.0],["2023-06-29",11.5587,11.8245,11.522,11.7145,1089300.0],["2023-06-30",11.7512,11.7878,11.4762,11.4945,1303200.0],["2023-07-03",11.4578,11.6045,11.4212,11.4303,494500.0],["2023-07-05",11.4578,11.4762,11.247,11.3937,1861600.0],["2023-07-06",11.4395,11.6503,11.3662,11.5953,2952600.0],["2023-07-07",11.6228,12.0903,11.6228,12.0078,1800200.0],["2023-07-10",11.962,12.127,11.7787,11.7878,1096200.0],["2023-07-11",11.8245,11.8428,11.632,11.7787,754200.0],["2023-07-12",11.9161,12.0078,11.7145,11.7237,760400.0],["2023-07-13",11.7512,11.9528,11.7237,11.852,883100.0],["2023-07-14",11.8245,12.1453,11.6595,12.127,1308100.0],["2023-07-17",12.1728,12.4753,12.1545,12.4203,1584000.0],["2023-07-18",12.4478,12.4936,12.1911,12.2278,1255400.0],["2023-07-19",12.2736,12.6311,12.2461,12.6311,1141300.0],["2023-07-20",12.6953,12.8786,12.6586,12.8603,1472600.0],["2023-07-21",12.9061,12.9794,12.7228,12.7778,1123300.0],["2023-07-24",12.7778,12.8694,12.6861,12.8511,1202800.0],["2023-07-25",12.7961,13.0253,12.7686,13.0069,774700.0],["2023-07-26",12.9886,13.1261,12.9886,13.0803,588700.0],["2023-07-27",13.1628,13.2544,12.9978,13.0161,1130400.0],["2023-07-28",13.0619,13.1811,13.0344,13.1261,674600.0],["2023-07-31",13.1169,13.1353,12.9153,12.9886,858300.0],["2023-08-01",12.9244,13.0069,12.6219,12.8236,820200.0],["2023-08-02",12.7778,13.0253,12.7686,12.9886,830700.0],["2023-08-03",12.9611,12.9703,12.8328,12.8878,735300.0],["2023-08-04",12.8236,12.9886,12.7503,12.8603,1506300.0],["2023-08-07",12.8786,12.9244,12.7961,12.8053,483900.0],["2023-08-08",12.7228,12.7319,12.4478,12.5303,891300.0],["2023-08-09",12.5395,12.8328,12.5395,12.6861,802200.0],["2023-08-10",14.0977,14.2169,13.7402,13.9052,3007900.0],["2023-08-11",13.8044,13.9602,13.6944,13.8869,1443800.0],["2023-08-14",13.9052,14.1802,13.8686,14.1069,983600.0],["2023-08-15",13.9786,14.1252,13.9419,13.9969,840300.0],["2023-08-16",14.0152,14.2169,14.0152,14.1161,819300.0],["2023-08-17",14.0427,14.1435,13.7036,13.7586,1327700.0],["2023-08-18",13.6761,13.9786,13.6761,13.9419,808300.0],["2023-08-21",13.9236,13.9236,13.5936,13.7402,834900.0],["2023-08-22",13.7127,13.8044,13.6669,13.6761,734900.0],["2023-08-23",13.7406,13.9065,13.7406,13.7959,507600.0],["2023-08-24",13.7774,13.8972,13.6853,13.759,462200.0],["2023-08-25",13.7867,13.9157,13.7314,13.842,456900.0],["2023-08-28",13.8327,13.9802,13.8143,13.9433,605700.0],["2023-08-29",13.971,14.1,13.8972,14.0631,564500.0],["2023-08-30",14.017,14.1921,14.017,14.1461,462600.0],["2023-08-31",14.1184,14.2106,14.0355,14.0631,1518100.0],["2023-09-01",14.1553,14.2751,13.9894,14.0078,1040400.0],["2023-09-05",13.9157,13.9525,13.7406,13.7498,663300.0],["2023-09-06",13.8512,13.971,13.759,13.9157,842400.0],["2023-09-07",13.9802,13.9894,13.7129,13.8235,597800.0],["2023-09-08",13.8051,13.9065,13.5839,13.7037,670000.0],["2023-09-11",13.6853,13.8696,13.6853,13.7037,969000.0],["2023-09-12",13.7314,13.7867,13.3535,13.4365,684300.0],["2023-09-13",13.4088,13.6208,13.3812,13.5839,722400.0],["2023-09-14",13.6484,13.8235,13.5839,13.6576,594200.0],["2023-09-15",13.6392,13.759,13.5194,13.5931,2118900.0],["2023-09-18",13.6392,13.7682,13.547,13.5563,1163600.0],["2023-09-19",13.5563,13.6853,13.4918,13.5286,839900.0],["2023-09-20",13.5931,13.6116,13.289,13.2982,881500.0],["2023-09-21",13.2429,13.2429,13.1139,13.1139,1318900.0],["2023-09-22",13.1323,13.2153,12.9849,12.9941,670100.0],["2023-09-25",12.9296,13.2061,12.9296,13.1323,1160900.0],["2023-09-26",13.0402,13.1323,12.7269,12.8927,1497200.0],["2023-09-27",12.8927,12.9941,12.7545,12.8282,1561600.0],["2023-09-28",12.9112,12.9112,12.7084,12.7821,865300.0],["2023-09-29",12.8374,12.9849,12.7084,12.7176,1344000.0],["2023-10-02",12.6716,12.6808,12.2845,12.3306,778700.0],["2023-10-03",12.3121,12.3767,12.1647,12.3582,731800.0],["2023-10-04",12.3674,12.8651,12.3214,12.7821,1793900.0],["2023-10-05",12.7176,12.7637,12.4412,12.4872,1011600.0],["2023-10-06",12.4504,12.5794,12.2753,12.5149,708800.0],["2023-10-09",12.478,12.5149,12.3582,12.3767,539300.0],["2023-10-10",12.4688,12.5057,12.3674,12.4043,1095700.0],["2023-10-11",12.4412,12.4872,12.2845,12.4135,944500.0],["2023-10-12",12.4043,12.4043,12.1463,12.2476,1008100.0],["2023-10-13",12.2569,12.349,12.2016,12.2937,1110500.0],["2023-10-16",12.3674,12.4227,12.137,12.2569,1548000.0],["2023-10-17",12.2016,12.7361,12.1002,12.69,1071600.0],["2023-10-18",12.5794,12.6163,12.4135,12.4504,722500.0],["2023-10-19",12.432,12.5702,12.3121,12.3674,553400.0],["2023-10-20",12.3767,12.4135,12.2016,12.22,708900.0],["2023-10-23",12.1463,12.3859,12.091,12.22,781300.0],["2023-10-24",12.2476,12.3582,12.22,12.3214,514600.0],["2023-10-25",12.2569,12.3582,12.2016,12.2384,401700.0],["2023-10-26",12.2384,12.3582,12.1186,12.1186,687700.0],["2023-10-27",12.0357,12.1278,11.9067,11.962,770700.0],["2023-10-30",12.0818,12.1647,11.9988,12.0818,722400.0],["2023-10-31",12.0357,12.1647,11.9804,12.0357,975300.0],["2023-11-01",12.008,12.1923,11.9527,12.1463,1495900.0],["2023-11-02",12.7269,13.5102,12.5057,13.3627,3719000.0],["2023-11-03",13.5563,13.888,13.2706,13.6116,2565200.0],["2023-11-06",13.5931,13.7498,13.5563,13.6023,1271400.0],["2023-11-07",13.5839,13.7867,13.5378,13.7221,837300.0],["2023-11-08",13.6761,13.7129,13.5378,13.63,1336500.0],["2023-11-09",13.7406,13.9157,13.6576,13.6669,1195500.0],["2023-11-10",13.6116,13.6392,13.372,13.5286,787400.0],["2023-11-13",13.5286,13.5839,13.4365,13.4918,796400.0],["2023-11-14",13.7221,13.7774,13.5286,13.6669,1148500.0],["2023-11-15",13.6853,13.7774,13.5194,13.5194,992500.0],["2023-11-16",13.4457,13.63,13.0218,13.0586,1270700.0],["2023-11-17",13.1139,13.2337,13.0678,13.1508,678700.0],["2023-11-20",13.2157,13.3547,13.1508,13.2805,617700.0],["2023-11-21",13.2527,13.4195,13.16,13.2713,591800.0],["2023-11-22",13.3361,13.4659,13.2805,13.4288,548400.0],["2023-11-24",13.401,13.5956,13.401,13.4751,295700.0],["2023-11-27",13.4288,13.4288,13.2805,13.3269,543300.0],["2023-11-28",13.3547,13.54,13.3083,13.4844,780600.0],["2023-11-29",13.5307,13.6234,13.2898,13.2991,744900.0],["2023-11-30",13.3361,13.3454,13.123,13.3176,702900.0],["2023-12-01",13.2898,13.5307,13.2527,13.5122,840300.0],["2023-12-04",13.5029,13.7161,13.5029,13.6512,663000.0],["2023-12-05",13.6142,13.7068,13.5586,13.679,543000.0],["2023-12-06",13.7161,13.8088,13.5215,13.5307,643700.0],["2023-12-07",13.5307,13.5771,13.3361,13.5771,620500.0],["2023-12-08",13.5864,13.6883,13.4844,13.6327,545500.0],["2023-12-11",13.5122,13.8644,13.5122,13.8273,733200.0],["2023-12-12",13.8737,13.9663,13.7532,13.9478,563100.0],["2023-12-13",13.9571,14.3741,13.92,14.3463,852600.0],["2023-12-14",14.5409,14.6058,14.2073,14.3463,1032100.0],["2023-12-15",14.3556,14.4019,14.0405,14.0497,1410600.0],["2023-12-18",14.1331,14.1702,13.9941,14.0405,750700.0],["2023-12-19",14.1517,14.4668,14.0961,14.4019,908500.0],["2023-12-20",14.4019,14.4019,13.9478,13.9756,762600.0],["2023-12-21",14.1053,14.1239,13.781,13.9663,608300.0],["2023-12-22",14.0868,14.2444,13.9941,14.0775,472100.0],["2023-12-26",14.0775,14.2444,13.9849,14.1795,330000.0],["2023-12-27",14.2258,14.2258,14.0219,14.1053,392500.0],["2023-12-28",14.0405,14.1888,14.0127,14.0683,455500.0],["2023-12-29",14.0127,14.059,13.9293,13.9478,549600.0],["2024-01-02",13.9385,14.2536,13.8829,14.2351,878600.0],["2024-01-03",14.3463,14.3463,13.8273,13.8644,1021100.0],["2024-01-04",13.8922,13.8922,13.7346,13.7346,754900.0],["2024-01-05",13.6327,13.9107,13.6327,13.7161,687500.0],["2024-01-08",13.7624,13.9385,13.7346,13.92,645800.0],["2024-01-09",13.7439,13.9015,13.6976,13.818,834000.0],["2024-01-10",13.7624,13.9107,13.7068,13.7161,760400.0],["2024-01-11",13.7161,13.7532,13.5586,13.7439,627800.0],["2024-01-12",13.9571,13.9663,13.6883,13.7254,537100.0],["2024-01-16",13.54,13.6049,13.2342,13.2342,1059900.0],["2024-01-17",13.0766,13.3732,13.0303,13.3361,946400.0],["2024-01-18",13.3454,13.3547,13.1137,13.262,1300400.0],["2024-01-19",13.2991,13.3917,13.1322,13.3547,979900.0],["2024-01-22",13.4288,13.5956,13.401,13.5678,845700.0],["2024-01-23",13.679,13.7624,13.54,13.6976,766700.0],["2024-01-24",13.7902,13.7902,13.3639,13.4473,850200.0],["2024-01-25",13.5586,13.7995,13.54,13.7161,749200.0],["2024-01-26",13.8458,13.8829,13.7254,13.7254,690400.0],["2024-01-29",13.7439,13.9015,13.6883,13.8644,759400.0],["2024-01-30",13.781,13.9015,13.7532,13.8551,752800.0],["2024-01-31",13.8922,13.9015,13.4937,13.5122,686700.0],["2024-02-01",13.5122,13.7717,13.5122,13.7717,788400.0],["2024-02-02",13.642,13.818,13.6049,13.6976,687300.0],["2024-02-05",13.5493,13.5493,13.2805,13.2991,550500.0],["2024-02-06",13.3176,13.679,13.3083,13.6512,726200.0],["2024-02-07",13.6883,13.6976,13.4937,13.5586,761300.0],["2024-02-08",13.54,13.6883,13.4473,13.6512,773000.0],["2024-02-09",13.6142,13.6512,13.4566,13.5586,649000.0],["2024-02-12",13.5771,13.9663,13.5771,13.8644,1223600.0],["2024-02-13",13.6142,13.6512,13.262,13.4937,1541900.0],["2024-02-14",13.4566,13.8088,13.4473,13.7532,653200.0],["2024-02-15",13.8737,14.2258,13.7902,14.2166,1004200.0],["2024-02-16",14.0683,14.2629,13.9663,14.1424,922300.0],["2024-02-20",14.059,14.2073,13.8829,13.9941,1026900.0],["2024-02-21",14.0127,14.1888,13.9478,14.0775,1009000.0],["2024-02-22",13.3083,14.5131,13.0674,14.1702,2676500.0],["2024-02-23",14.2444,14.7726,14.1887,14.5965,1774400.0],["2024-02-26",14.5317,14.856,14.3185,14.7911,1397400.0],["2024-02-27",14.9394,15.0877,14.8468,15.0692,1076200.0],["2024-02-28",14.958,15.1155,14.856,15.0877,707600.0],["2024-02-29",15.1619,15.2267,14.9487,15.0228,1014100.0],["2024-03-01",14.9672,15.1062,14.9302,14.9672,684100.0],["2024-03-04",14.9487,15.0692,14.9394,15.0228,835800.0],["2024-03-05",14.958,15.0784,14.9116,15.0506,1078300.0],["2024-03-06",15.0877,15.236,14.9209,15.0228,1085300.0],["2024-03-07",15.144,15.2931,15.0881,15.2838,1006600.0],["2024-03-08",15.3211,15.4329,15.2465,15.3863,763100.0],["2024-03-11",15.377,15.5447,15.3304,15.4236,996100.0],["2024-03-12",15.4049,15.9734,15.3863,15.9175,1255000.0],["2024-03-13",15.9548,16.4394,15.8989,16.3835,2223200.0],["2024-03-14",16.3462,16.486,16.0946,16.2623,1065900.0],["2024-03-15",16.1412,16.4114,16.1412,16.1971,2516300.0],["2024-03-18",16.1784,16.5792,16.1691,16.5512,1204700.0],["2024-03-19",16.5605,16.719,16.5139,16.6071,1359800.0],["2024-03-20",16.6444,16.9147,16.5978,16.8028,1238500.0],["2024-03-21",16.8215,17.0638,16.7562,16.9613,2025100.0],["2024-03-22",16.9985,17.2315,16.9333,16.9426,1578200.0],["2024-03-25",17.0079,17.1383,16.9333,17.1011,1547200.0],["2024-03-26",17.2036,17.2036,16.9054,16.9054,1028000.0],["2024-03-27",16.9892,17.0917,16.9147,16.952,918600.0],["2024-03-28",16.9519,17.129,16.8774,16.9706,894900.0],["2024-04-01",17.0358,17.0545,16.8215,16.9799,789100.0],["2024-04-02",16.8122,17.0451,16.7935,16.9706,923800.0],["2024-04-03",16.6724,16.9426,16.5233,16.8308,1286600.0],["2024-04-04",16.9892,17.0451,16.5885,16.719,853900.0],["2024-04-05",16.6817,16.7935,16.4953,16.7003,717900.0],["2024-04-08",16.6351,16.7749,16.5978,16.7469,549800.0],["2024-04-09",16.8215,16.8215,16.5046,16.6817,744300.0],["2024-04-10",16.3741,16.5885,16.2716,16.5233,775100.0],["2024-04-11",16.5233,16.6258,16.4301,16.5512,574100.0],["2024-04-12",16.4767,16.5419,16.225,16.3741,734300.0],["2024-04-15",16.4207,16.486,16.2064,16.3182,838300.0],["2024-04-16",16.2344,16.3741,16.0946,16.3555,1166000.0],["2024-04-17",16.458,16.6444,16.4021,16.5978,1103900.0],["2024-04-18",16.6351,16.9333,16.6071,16.8867,1372200.0],["2024-04-19",16.8588,17.2129,16.8028,17.1756,815400.0],["2024-04-22",17.2036,17.3713,17.1477,17.3434,1241800.0],["2024-04-23",17.334,17.5763,17.2968,17.4645,1119500.0],["2024-04-24",17.3713,17.7255,17.2595,17.567,1048200.0],["2024-04-25",17.4738,17.6416,17.39,17.567,888800.0],["2024-04-26",17.5484,17.7161,17.5298,17.6602,525700.0],["2024-04-29",17.6509,17.7161,17.5391,17.6789,1106700.0],["2024-04-30",17.6323,17.7161,17.5297,17.5857,1108300.0],["2024-05-01",17.6043,17.8466,17.5577,17.7068,1509200.0],["2024-05-02",17.7814,18.3405,17.7814,18.3126,1436100.0],["2024-05-03",18.4337,18.5735,18.3033,18.5362,1065600.0],["2024-05-06",18.6388,18.7972,18.5176,18.5456,1414100.0],["2024-05-07",18.5828,18.9743,18.471,18.7599,1860300.0],["2024-05-08",18.676,18.909,18.676,18.7413,1638800.0],["2024-05-09",19.0395,21.5371,19.0208,19.5614,5443600.0],["2024-05-10",19.7664,20.2137,19.7291,19.7384,2402300.0],["2024-05-13",19.8969,20.0367,19.6546,19.6639,1722300.0],["2024-05-14",19.785,19.9435,19.5521,19.7664,1651800.0],["2024-05-15",19.813,19.9994,19.7012,19.9062,816900.0],["2024-05-16",19.9062,19.9341,19.6639,19.7944,1635300.0],["2024-05-17",19.9528,20.0926,19.7571,20.046,1156800.0],["2024-05-20",20.7822,20.8381,20.251,20.2883,1036200.0],["2024-05-21",20.2417,20.6424,20.1485,20.6331,1923500.0],["2024-05-22",20.5026,20.7449,20.4281,20.7449,856100.0],["2024-05-23",20.6983,20.8009,20.456,20.6517,1238200.0],["2024-05-24",20.7263,21.2016,20.5865,21.1084,1025200.0],["2024-05-28",21.388,21.388,20.922,21.0898,1088600.0],["2024-05-29",20.9313,21.1736,20.6238,20.6517,1308500.0],["2024-05-30",20.689,20.95,20.689,20.8381,748900.0],["2024-05-31",20.9686,21.1643,20.8847,21.0245,1165100.0],["2024-06-03",21.0898,21.2389,20.8102,21.1177,594600.0],["2024-06-04",21.0898,21.4346,20.9406,21.2295,1266300.0],["2024-06-05",21.2948,21.4439,21.1923,21.3227,1346300.0],["2024-06-06",21.2295,21.4905,21.0711,21.2668,1106900.0],["2024-06-07",21.1826,21.482,21.0142,21.4352,1019900.0],["2024-06-10",21.2949,21.4352,21.2575,21.3604,846600.0],["2024-06-11",21.2388,21.5849,21.1545,21.3604,1116100.0],["2024-06-12",21.8469,21.8469,21.3791,21.3978,1171500.0],["2024-06-13",21.2949,21.4072,20.8832,21.2668,883000.0],["2024-06-14",21.0142,21.1171,20.7522,20.8926,768100.0],["2024-06-17",23.1381,23.9614,20.9113,21.323,7225300.0],["2024-06-18",21.4259,21.8656,20.7429,20.7709,2579500.0],["2024-06-20",20.8739,20.9581,20.4248,20.5838,1921200.0],["2024-06-21",20.5557,20.8271,20.3967,20.7242,1824300.0],["2024-06-24",20.6493,20.8832,20.4715,20.4902,1832600.0],["2024-06-25",20.5464,20.7897,20.4435,20.7335,1856800.0],["2024-06-26",20.5838,20.8177,20.509,20.5651,922700.0],["2024-06-27",20.6587,20.7896,20.537,20.7242,961200.0],["2024-06-28",20.8645,20.8832,20.4154,20.4528,2700500.0],["2024-07-01",20.4715,20.4715,19.7511,19.8727,1864900.0],["2024-07-02",19.9289,20.0973,19.695,19.7043,1649600.0],["2024-07-03",19.8914,19.9757,19.6201,19.6482,552200.0],["2024-07-05",19.8634,19.985,19.6762,19.7792,1293300.0],["2024-07-08",19.9195,19.985,19.6201,19.6482,1233500.0],["2024-07-09",19.6856,19.7605,19.4517,19.4517,1011500.0],["2024-07-10",19.592,19.9289,19.4891,19.7043,851100.0],["2024-07-11",19.8634,19.9663,19.6201,19.8166,2259900.0],["2024-07-12",19.9382,20.0411,19.3862,19.4704,1449400.0],["2024-07-15",19.564,19.6295,18.9932,19.2178,905300.0],["2024-07-16",19.3768,19.7137,19.1897,19.6388,1346700.0],["2024-07-17",19.5359,19.7043,19.3207,19.3488,1156100.0],["2024-07-18",19.2646,19.3675,19.012,19.0868,985800.0],["2024-07-19",19.1523,19.2739,19.012,19.1336,758400.0],["2024-07-22",19.4517,19.6669,19.2739,19.5359,873900.0],["2024-07-23",19.4985,19.7885,19.3956,19.6575,1156500.0],["2024-07-24",19.6201,20.0131,19.5546,19.7137,1378300.0],["2024-07-25",19.7979,20.1815,19.7137,19.985,1580700.0],["2024-07-26",20.0879,20.2657,19.9663,20.2096,867000.0],["2024-07-29",20.0973,20.2751,19.8072,20.0131,1210000.0],["2024-07-30",20.116,20.4715,19.9195,20.4341,845100.0],["2024-07-31",20.4715,20.7054,20.2189,20.5183,1526500.0],["2024-08-01",20.6587,20.8177,20.4809,20.7522,948700.0],["2024-08-02",20.4341,20.7803,20.2283,20.7242,1432500.0],["2024-08-05",20.116,20.2563,19.9008,20.1441,961600.0],["2024-08-06",20.1628,20.6867,19.9569,20.4341,1150100.0],["2024-08-07",20.4996,20.6867,20.3312,20.3967,1043500.0],["2024-08-08",19.826,20.3405,18.8623,20.0224,1382200.0],["2024-08-09",20.1441,20.3967,20.0037,20.1628,754900.0],["2024-08-12",20.2563,20.378,19.985,20.116,861300.0],["2024-08-13",20.1815,20.3125,20.0131,20.2844,625900.0],["2024-08-14",20.3031,20.4715,20.2002,20.4715,659800.0],["2024-08-15",20.7522,20.8177,20.4903,20.4996,787100.0],["2024-08-16",20.4715,20.7616,20.4248,20.6774,894000.0],["2024-08-19",20.7054,20.7616,20.5557,20.7148,562000.0],["2024-08-20",20.6774,20.6961,20.4528,20.6212,786700.0],["2024-08-21",20.6867,20.7522,20.5932,20.6774,597400.0],["2024-08-22",20.7337,20.7901,20.5646,20.6962,758500.0],["2024-08-23",20.8841,20.8935,20.2358,20.6116,3051200.0],["2024-08-26",20.7995,20.8183,20.5928,20.621,979400.0],["2024-08-27",20.715,20.9498,20.4801,20.7243,1053100.0],["2024-08-28",20.7995,20.7995,20.5271,20.6586,688500.0],["2024-08-29",20.7619,20.8277,20.574,20.6774,636800.0],["2024-08-30",20.7713,20.8183,20.358,20.7619,629100.0],["2024-09-03",20.6304,20.8653,20.5834,20.8089,736600.0],["2024-09-04",20.7525,20.8559,20.5177,20.5459,1061600.0],["2024-09-05",20.7056,22.7066,20.6962,22.3966,2425500.0],["2024-09-06",22.2744,22.406,21.7765,21.8705,1220500.0],["2024-09-09",22.0772,22.5187,21.9456,22.1617,882200.0],["2024-09-10",22.1523,22.2275,21.8141,21.9268,751100.0],["2024-09-11",21.8141,21.8799,21.3068,21.8423,1381600.0],["2024-09-12",21.739,22.1711,21.7296,22.1523,1320200.0],["2024-09-13",22.2087,22.6314,22.2087,22.5375,1919300.0],["2024-09-16",22.5375,22.8193,22.4717,22.8005,1356900.0],["2024-09-17",22.8381,23.3642,22.7724,23.3454,2094900.0],["2024-09-18",23.383,23.9091,23.2233,23.74,2288000.0],["2024-09-19",23.9843,24.0312,23.6648,23.7682,1365600.0],["2024-09-20",23.6085,23.7964,23.4676,23.7494,3388400.0],["2024-09-23",23.7776,23.9749,23.5521,23.8621,1699700.0],["2024-09-24",23.8058,23.9467,23.7024,23.9279,1320400.0],["2024-09-25",24.0312,24.0312,23.6367,23.6461,1001300.0],["2024-09-26",23.6179,23.7588,22.6596,22.7911,1259900.0],["2024-09-27",23.1012,23.7964,23.0636,23.4676,957900.0],["2024-09-30",23.4582,23.7212,23.3266,23.7212,837600.0],["2024-10-01",23.8058,24.1158,23.4018,23.43,1102300.0],["2024-10-02",23.2609,23.3924,22.9227,23.2609,811900.0],["2024-10-03",23.4863,23.5803,23.1012,23.4582,1291600.0],["2024-10-04",23.4863,23.7588,23.2515,23.6648,863000.0],["2024-10-07",23.6085,23.8245,23.4582,23.693,1063500.0],["2024-10-08",23.8245,23.9467,23.4863,23.8903,698700.0],["2024-10-09",23.9373,24.4916,23.9091,24.1815,1970300.0],["2024-10-10",24.0594,24.144,23.5051,23.6367,1888000.0],["2024-10-11",23.6461,24.3225,23.6461,24.2849,1118000.0],["2024-10-14",24.2849,24.764,24.144,24.6701,658200.0],["2024-10-15",24.9895,25.2337,24.7264,24.9895,1137100.0],["2024-10-16",25.2337,25.6471,25.1961,25.2807,1009200.0],["2024-10-17",25.2995,25.7035,25.2995,25.6001,1171900.0],["2024-10-18",25.6377,26.1262,25.4874,25.9947,1039900.0],["2024-10-21",26.098,26.1262,25.741,25.8632,753900.0],["2024-10-22",25.8538,26.3611,25.7974,26.2483,697800.0],["2024-10-23",25.9665,26.1732,25.7504,25.9947,724400.0],["2024-10-24",26.145,26.145,25.7035,25.8444,779400.0],["2024-10-25",26.0135,26.2765,25.8913,25.9289,674600.0],["2024-10-28",26.0229,26.1826,25.3652,25.4498,689900.0],["2024-10-29",25.2431,25.431,24.9613,25.3277,895500.0],["2024-10-30",25.2619,25.384,25.1116,25.1961,659500.0],["2024-10-31",25.168,25.2431,24.6325,24.6419,1566600.0],["2024-11-01",24.8016,25.027,24.5667,24.9237,10712100.0],["2024-11-04",24.8955,25.4028,24.5103,24.6513,1182500.0],["2024-11-05",25.5047,25.5047,24.2149,24.3506,2758200.0],["2024-11-06",25.078,25.1555,24.1955,24.7288,2697400.0],["2024-11-07",25.5047,25.5531,20.9468,23.7009,7384000.0],["2024-11-08",23.9336,25.2331,22.9251,23.4779,11422400.0],["2024-11-11",24.244,24.8549,23.6718,24.7288,1525400.0],["2024-11-12",25.3107,26.0671,24.9616,26.038,2452300.0],["2024-11-13",25.7471,27.7739,25.6695,27.4345,2672500.0],["2024-11-14",27.3472,28.3073,27.2793,27.5121,3234200.0],["2024-11-15",28.0454,28.1909,26.8332,27.7254,5437400.0],["2024-11-18",27.7351,28.0745,26.8332,26.9205,1878100.0],["2024-11-19",26.4938,27.9678,26.358,27.4442,1778900.0],["2024-11-20",27.2696,27.5314,26.6975,27.4539,2506700.0],["2024-11-21",27.4927,27.5411,26.9011,27.4636,2463700.0],["2024-11-22",27.6776,28.2127,27.1717,28.1348,1702400.0],["2024-11-25",28.6018,28.8645,27.3371,27.3663,1901900.0],["2024-11-26",27.4538,27.7846,27.0939,27.5414,2146400.0],["2024-11-27",27.59,28.2224,27.5219,27.843,1423500.0],["2024-11-29",27.9889,28.1154,27.6095,27.7457,1027600.0],["2024-12-02",27.6581,29.0299,27.5219,28.8547,2503400.0],["2024-12-03",28.7964,29.3606,27.7165,27.8819,2211100.0],["2024-12-04",28.2321,29.2633,28.2029,29.0104,1909700.0],["2024-12-05",29.0882,29.2536,28.5337,28.7477,1058200.0],["2024-12-06",28.7477,29.8568,28.2905,29.7011,2863000.0],["2024-12-09",30.1778,31.1507,30.0611,30.2556,4010000.0],["2024-12-10",30.2556,30.6837,29.7011,29.847,2957800.0],["2024-12-11",30.1584,30.9464,29.9151,30.8783,3646400.0],["2024-12-12",31.1312,31.1604,30.3821,30.8783,1827800.0],["2024-12-13",30.9172,31.3744,30.1389,30.1584,1514000.0],["2024-12-16",30.2265,31.0631,30.0513,30.3627,2312400.0],["2024-12-17",30.0416,30.5864,29.7887,30.0124,3001900.0],["2024-12-18",29.886,30.8296,29.7303,30.0124,3356600.0],["2024-12-19",30.1778,30.4697,29.2828,29.633,3097300.0],["2024-12-20",29.2731,30.314,28.8937,30.1389,14524100.0],["2024-12-23",30.0027,30.6351,29.5844,30.1584,3557900.0],["2024-12-24",30.3821,30.567,29.886,30.2848,733000.0],["2024-12-26",29.886,30.4599,29.8179,30.2459,1215400.0],["2024-12-27",30.207,30.4599,29.8373,30.3043,1049800.0],["2024-12-30",30.0222,30.314,29.7206,29.74,2244100.0],["2024-12-31",29.9346,30.1486,29.3995,29.9346,1624500.0],["2025-01-02",29.9541,30.528,29.312,30.1486,3589200.0],["2025-01-03",30.4308,30.8004,29.6427,30.2265,2460500.0],["2025-01-06",30.995,31.0728,30.1973,30.9853,3098200.0],["2025-01-07",31.2869,31.5204,30.5572,30.8296,3110800.0],["2025-01-08",31.1604,31.1604,29.7692,30.0124,2082900.0],["2025-01-10",29.7692,30.2848,29.0882,29.9638,2567400.0],["2025-01-13",29.8665,30.2946,29.3606,29.7692,1621000.0],["2025-01-14",29.6719,30.3432,29.4774,30.2362,1853400.0],["2025-01-15",30.6934,31.3258,30.1584,31.2577,2652600.0],["2025-01-16",31.2577,31.5982,30.8588,31.3842,1789900.0],["2025-01-17",31.5009,32.1527,31.2771,31.8998,1674300.0],["2025-01-21",32.1041,32.7364,31.5787,32.1041,1511000.0],["2025-01-22",32.1235,32.2208,31.676,31.7636,1149500.0],["2025-01-23",31.8511,31.9776,31.3258,31.6857,928000.0],["2025-01-24",31.7149,31.9581,31.2966,31.8317,1178400.0],["2025-01-27",31.8414,32.4737,31.4814,31.783,1370300.0],["2025-01-28",31.7441,32.036,31.5301,32.0165,1139200.0],["2025-01-29",32.0749,32.1819,31.2869,31.462,1042800.0],["2025-01-30",31.9679,32.5029,31.5982,32.3181,1446400.0],["2025-01-31",32.2111,32.2111,31.209,31.4912,1966700.0],["2025-02-03",30.9269,32.6586,30.6448,31.9873,1909200.0],["2025-02-04",32.0457,32.2694,31.5398,32.2111,1121400.0],["2025-02-05",32.8045,33.2131,32.0165,32.6099,2195500.0],["2025-02-06",32.8532,33.1158,32.5808,32.6294,1045400.0],["2025-02-07",32.5905,32.8142,32.1138,32.571,1155600.0],["2025-02-10",32.6391,32.9699,32.2111,32.2889,1031000.0],["2025-02-11",32.5029,33.0964,32.2305,32.6391,1888400.0],["2025-02-12",32.4932,32.8629,32.0262,32.4737,2102800.0],["2025-02-13",32.5418,32.824,32.2403,32.6391,1610000.0],["2025-02-14",32.678,32.9699,32.2305,32.2694,1791900.0],["2025-02-18",32.1041,32.4251,31.569,31.8317,1543000.0],["2025-02-19",31.5106,32.4737,31.4523,31.9289,3332800.0],["2025-02-20",31.0145,32.3181,30.1584,31.7052,3790800.0],["2025-02-21",32.2403,33.5925,31.7246,33.145,3781600.0],["2025-02-24",33.4758,34.293,33.3201,33.8552,2998900.0],["2025-02-25",34.0303,34.0303,32.5613,32.7851,2998700.0],["2025-02-26",32.7072,33.4466,32.5127,32.9213,1979100.0],["2025-02-27",32.9991,33.5439,32.0943,32.7461,2466300.0],["2025-02-28",33.3201,33.3201,31.7344,32.7753,5406600.0],["2025-03-03",32.4446,32.9115,31.8998,32.3765,4274900.0],["2025-03-04",32.0943,32.8921,31.5787,32.2305,3013800.0],["2025-03-05",31.7927,32.8337,31.7927,32.036,1494600.0],["2025-03-06",31.7636,32.3959,31.1215,31.5009,3058600.0],["2025-03-07",31.3643,31.7644,29.6565,30.8471,3615400.0],["2025-03-10",29.6175,30.2518,28.9929,29.1686,6848400.0],["2025-03-11",29.5297,30.1542,29.1881,29.5882,21706700.0],["2025-03-12",30.0469,30.808,29.7151,30.5641,6799500.0],["2025-03-13",30.1542,30.8178,29.8029,30.4665,10646700.0],["2025-03-14",30.6031,31.3252,30.2518,31.1691,3187600.0],["2025-03-17",31.0813,31.5009,30.9447,31.5009,3411200.0],["2025-03-18",31.3935,31.618,30.8861,31.052,3316300.0],["2025-03-19",31.1984,31.3448,30.6812,31.1984,1674400.0],["2025-03-20",31.1008,31.6668,30.9739,31.618,2171300.0],["2025-03-21",31.3838,31.7839,31.0618,31.5107,4341600.0],["2025-03-24",31.8424,32.3304,30.9349,31.3155,4911200.0],["2025-03-25",31.2569,32.7207,31.1398,32.711,4714500.0],["2025-03-26",32.5841,33.3941,32.4475,33.2379,4551600.0],["2025-03-27",33.033,33.6478,32.8085,33.6185,3273300.0],["2025-03-28",33.7551,34.5358,33.4136,34.448,9883600.0],["2025-03-31",33.8918,34.9847,33.3453,34.6334,6663400.0],["2025-04-01",34.6627,34.7408,33.9698,34.3602,4495400.0],["2025-04-02",34.3504,34.6822,33.882,33.9113,6007200.0],["2025-04-03",33.6283,34.8871,32.8671,34.77,6477300.0],["2025-04-04",34.5651,34.7505,32.428,32.5743,6099100.0],["2025-04-07",31.2374,32.9159,30.6714,32.184,5321300.0],["2025-04-08",33.0037,33.3062,31.6375,32.0181,4411100.0],["2025-04-09",31.8034,33.6088,31.0813,33.1013,5104300.0],["2025-04-10",32.8476,33.0525,31.657,32.6622,3919300.0],["2025-04-11",32.9159,33.2086,31.9205,32.9647,5650800.0],["2025-04-14",33.4136,33.4721,32.6914,33.3062,3197200.0],["2025-04-15",33.599,34.2919,32.5548,33.033,3412300.0],["2025-04-16",32.8281,32.8964,32.0571,32.2913,3369500.0],["2025-04-17",32.2816,33.033,32.2816,32.7402,2758100.0],["2025-04-21",32.5451,32.8964,30.8178,31.4423,3578800.0],["2025-04-22",32.223,32.3109,31.6473,32.1547,2849200.0],["2025-04-23",32.2816,32.5939,31.8815,32.3889,3189100.0],["2025-04-24",32.3597,32.5646,31.4716,31.6473,3019500.0],["2025-04-25",31.579,31.9303,31.1105,31.7351,2778100.0],["2025-04-28",31.6765,31.6765,30.9251,31.1789,2656100.0],["2025-04-29",31.052,31.8912,30.9447,31.7644,2445600.0],["2025-04-30",31.9498,32.184,31.1984,31.8815,2231300.0],["2025-05-01",31.8912,32.3499,31.6278,32.1157,3343800.0],["2025-05-02",31.9303,32.4768,31.9303,32.2523,3321400.0],["2025-05-05",32.2718,32.5256,31.9888,32.428,4371300.0],["2025-05-06",32.0669,32.3499,31.8717,32.2523,4113600.0],["2025-05-07",32.4475,32.4865,31.6961,32.0669,4862400.0],["2025-05-08",31.4716,32.8866,30.0273,31.5399,7211300.0],["2025-05-09",31.9693,32.3499,31.0715,31.1691,22232500.0],["2025-05-12",31.4228,31.4716,30.6519,31.0325,6399200.0],["2025-05-13",31.335,31.8522,31.0618,31.4228,9703900.0],["2025-05-14",31.2667,31.5692,30.6421,31.1105,11068900.0],["2025-05-15",31.0715,31.4228,31.0032,31.3838,5373400.0],["2025-05-16",31.4423,31.5985,30.8275,31.5399,6973700.0],["2025-05-19",31.4716,31.6863,30.8373,30.8959,5252000.0],["2025-05-20",30.9154,31.6765,30.7007,31.618,5638900.0],["2025-05-21",31.4716,31.5985,30.9837,31.1301,4784100.0],["2025-05-22",31.1593,31.3252,30.486,30.5055,4702400.0],["2025-05-23",30.6129,31.2277,30.3982,31.1008,5467800.0],["2025-05-27",31.3252,31.5594,30.9446,31.4423,5244700.0],["2025-05-28",32.0571,32.4865,31.7839,31.9205,5724900.0],["2025-05-29",31.9205,32.1938,31.3155,32.0376,2838900.0],["2025-05-30",32.0474,32.3694,31.9693,32.2718,7417700.0],["2025-06-02",32.1254,32.2426,30.7983,31.374,6271000.0],["2025-06-03",31.5985,31.657,30.9739,31.1105,4822500.0],["2025-06-04",31.3252,31.3252,30.4762,30.6226,7554400.0],["2025-06-05",30.4958,30.6617,29.881,30.0469,8098500.0],["2025-06-06",30.3602,30.8301,29.9881,30.8203,7244300.0],["2025-06-09",30.693,30.693,28.3237,28.9405,15528200.0],["2025-06-10",29.0189,29.107,28.03,28.6566,12613200.0],["2025-06-11",28.872,28.9797,27.893,28.2356,6059500.0],["2025-06-12",28.2846,28.7447,28.0986,28.6077,5944100.0],["2025-06-13",28.4119,29.2245,28.2356,28.9993,7331300.0],["2025-06-16",29.0384,29.4105,28.8818,29.0874,6347000.0],["2025-06-17",28.9503,29.5769,28.9405,29.4301,4936500.0],["2025-06-18",29.5182,30.1448,29.3126,29.3811,7922400.0],["2025-06-20",29.5182,29.8217,29.0972,29.6748,6813200.0],["2025-06-23",28.9307,29.5475,28.8035,29.4496,6785200.0],["2025-06-24",29.4007,29.4888,28.5783,29.0091,8612100.0],["2025-06-25",29.0091,29.0091,28.2356,28.5195,6172800.0],["2025-06-26",28.5587,28.9993,28.3727,28.4706,8453300.0],["2025-06-27",28.4021,28.9601,28.2258,28.7349,43573200.0],["2025-06-30",28.4902,29.0776,28.3825,28.9993,7572100.0],["2025-07-01",28.8524,29.1363,28.6468,28.9405,6018300.0],["2025-07-02",29.3224,29.7434,29.0189,29.4692,13184300.0],["2025-07-03",29.5769,29.8021,29.2538,29.3126,4293900.0],["2025-07-07",29.4398,30.3308,29.3322,30.0566,9913800.0],["2025-07-08",29.6552,30.3112,29.2734,29.8021,4587200.0],["2025-07-09",29.9979,29.9979,29.3028,29.4203,3887400.0],["2025-07-10",29.3224,29.8902,29.3028,29.8902,4578300.0],["2025-07-11",29.3811,29.6357,27.9811,28.0104,9012400.0],["2025-07-14",28.0202,28.1867,27.3153,28.1181,6905200.0],["2025-07-15",28.03,28.1573,27.7167,27.9028,4144800.0],["2025-07-16",27.9223,28.079,27.5699,28.0398,4495700.0],["2025-07-17",28.0398,28.2846,27.9713,28.0594,3289000.0],["2025-07-18",28.3923,28.5979,28.0594,28.4119,5673200.0],["2025-07-21",28.1769,28.4608,27.9125,28.3923,4332700.0],["2025-07-22",28.4412,28.6175,28.2258,28.3923,3512800.0],["2025-07-23",28.3923,28.5881,27.8636,28.0202,4208400.0],["2025-07-24",28.1377,28.2356,28.0104,28.1181,3522200.0],["2025-07-25",28.216,28.4119,28.03,28.3923,2273300.0],["2025-07-28",28.3139,28.3923,27.6384,27.7363,3584400.0],["2025-07-29",27.9811,28.265,27.5013,27.658,5506700.0],["2025-07-30",27.5405,27.8832,27.3545,27.3936,4140400.0],["2025-07-31",27.2566,27.5797,26.8748,27.0314,5458500.0],["2025-08-01",27.1587,27.2076,26.4636,26.4831,5843000.0],["2025-08-04",26.6398,26.7768,26.2286,26.3363,7352100.0],["2025-08-05",26.3461,26.444,25.9447,26.0817,7041400.0],["2025-08-06",26.1601,26.3559,25.5041,25.8566,12637900.0],["2025-08-07",23.4873,24.0355,22.1656,23.4971,21425500.0],["2025-08-08",23.3894,23.5068,22.567,23.1936,10649800.0],["2025-08-11",23.4285,24.2607,23.311,23.5852,12238900.0],["2025-08-12",23.5068,23.8593,23.2229,23.6341,7143700.0],["2025-08-13",23.6145,23.9474,23.3698,23.8985,4831700.0],["2025-08-14",23.8691,24.2705,23.5754,24.0551,6822400.0],["2025-08-15",24.1138,24.3586,23.8887,24.0257,5734300.0],["2025-08-18",24.1922,24.5446,24.1041,24.5153,4540400.0],["2025-08-19",24.4663,24.6719,24.1041,24.2999,4077400.0],["2025-08-20",24.4076,24.6425,24.1139,24.5446,5874100.0],["2025-08-21",24.5545,24.6429,24.3874,24.4857,3623800.0],["2025-08-22",24.407,24.6036,24.1711,24.2989,3945300.0],["2025-08-25",24.3087,24.81,24.2202,24.3874,4342600.0],["2025-08-26",24.3284,24.525,24.0925,24.4365,4742700.0],["2025-08-27",24.3579,25.0951,24.3284,25.0459,5158100.0],["2025-08-28",24.9673,25.1737,24.4955,24.5938,6059100.0],["2025-08-29",24.7314,24.9771,24.5545,24.6822,4532400.0],["2025-09-02",24.6822,24.6822,24.3579,24.5446,4435300.0],["2025-09-03",24.466,24.6036,23.8664,23.9843,6259000.0],["2025-09-04",24.0138,25.0066,24.0138,24.6822,5440400.0],["2025-09-05",24.6626,24.869,24.4365,24.81,4442400.0],["2025-09-08",24.7412,24.8887,24.0728,24.1318,5503500.0],["2025-09-09",24.063,24.2891,23.8762,24.0531,4060300.0],["2025-09-10",23.945,24.1318,23.7583,24.004,3782400.0],["2025-09-11",23.6894,24.1121,23.6894,23.9057,3780300.0],["2025-09-12",23.9647,23.9647,23.5518,23.6206,3604000.0],["2025-09-15",23.5027,23.7189,22.0479,22.0479,9887600.0],["2025-09-16",22.333,22.4509,22.1069,22.2248,6461600.0],["2025-09-17",22.3231,22.5197,22.1167,22.215,5699500.0],["2025-09-18",22.1462,22.3526,21.9398,21.9693,5443600.0],["2025-09-19",22.0086,22.1462,21.8415,22.097,7651600.0],["2025-09-22",22.0381,22.1069,21.5171,21.8808,4491600.0],["2025-09-23",21.8415,21.9594,21.4385,21.9594,4154900.0],["2025-09-24",21.753,22.0184,21.7432,21.9496,3855500.0],["2025-09-25",22.1167,22.2347,21.7923,22.097,5531700.0],["2025-09-26",22.1167,22.2052,21.5466,21.812,5453600.0],["2025-09-29",21.8513,21.9496,21.6449,21.871,3165500.0],["2025-09-30",21.753,21.8611,21.5761,21.7235,4658000.0],["2025-10-01",21.7039,21.9693,21.5368,21.5368,4985200.0],["2025-10-02",21.4483,21.6744,21.1927,21.6547,3183100.0],["2025-10-03",21.694,21.9693,21.6449,21.7235,2751000.0],["2025-10-06",21.6252,21.871,21.0944,21.1337,4482300.0],["2025-10-07",21.4876,21.6056,21.1829,21.5761,4101400.0],["2025-10-08",21.5073,21.6154,21.1534,21.4876,2831500.0],["2025-10-09",21.6154,22.0086,21.5073,21.9889,3085700.0],["2025-10-10",21.9791,22.2248,21.1436,21.1534,3710900.0],["2025-10-13",21.006,21.5073,21.006,21.4974,4000700.0],["2025-10-14",21.5073,21.9988,21.4385,21.9594,2845900.0],["2025-10-15",22.0282,22.1953,21.7432,22.0479,3083500.0],["2025-10-16",22.215,22.3035,21.3795,21.8218,3516100.0],["2025-10-17",21.6547,21.8415,21.291,21.7334,3826800.0],["2025-10-20",21.7333,22.0184,21.3697,21.812,3038800.0],["2025-10-21",21.9299,21.9299,21.7137,21.8906,2605900.0],["2025-10-22",21.9299,22.097,21.753,22.0577,2790300.0],["2025-10-23",22.1069,22.215,21.6252,21.9005,2735200.0],["2025-10-24",21.8022,22.097,21.6842,21.9496,2652700.0],["2025-10-27",22.097,22.2543,21.8611,22.1757,4201700.0],["2025-10-28",22.1167,22.1953,21.7825,21.9201,2067300.0],["2025-10-29",21.6645,21.7923,21.0551,21.1337,3640200.0],["2025-10-30",21.1829,21.4876,21.0649,21.4483,2832700.0],["2025-10-31",21.3303,21.7432,21.1731,21.5957,3907200.0],["2025-11-03",21.3795,21.8022,21.1436,21.6056,3368900.0],["2025-11-04",21.7235,21.8906,21.5859,21.8022,3506300.0],["2025-11-05",21.9103,22.7458,21.8906,22.274,4793900.0],["2025-11-06",18.7157,19.4725,17.2019,17.3985,21483100.0],["2025-11-07",17.4378,17.654,14.1154,14.2137,52402200.0],["2025-11-10",14.7052,15.7078,14.6757,15.2949,21348200.0],["2025-11-11",15.3637,15.8159,14.8526,15.2065,14493300.0],["2025-11-12",16.1108,16.1108,15.236,15.8061,18255800.0],["2025-11-13",16.0125,16.6023,15.7274,16.0322,13342200.0],["2025-11-14",15.9437,16.4745,15.7668,16.1403,12797700.0],["2025-11-17",16.1304,16.3172,15.3146,15.3736,7512400.0],["2025-11-18",15.2851,15.5308,14.8329,15.2654,8896500.0],["2025-11-19",15.2065,15.2949,14.8133,15.0197,7230600.0],["2025-11-20",15.0295,15.3146,14.6953,14.7248,7337800.0],["2025-11-21",14.7543,15.1966,14.6757,14.7936,10373900.0],["2025-11-24",14.6069,14.9706,14.5479,14.7052,11676800.0],["2025-11-25",14.7052,15.3286,14.7052,15.3187,12305800.0],["2025-11-26",15.4473,15.7442,15.1999,15.4671,5640900.0],["2025-11-28",15.5661,15.9619,15.3385,15.5265,2221400.0],["2025-12-01",15.5265,16.3578,15.3979,16.239,8306900.0],["2025-12-02",16.2093,16.5755,16.0609,16.1598,9237100.0],["2025-12-03",16.0312,16.5359,15.8234,16.3676,5509100.0],["2025-12-04",16.3874,16.5656,15.9916,16.0708,6024200.0],["2025-12-05",15.8333,16.0609,15.4869,15.7046,3755100.0],["2025-12-08",15.8333,15.8729,15.2296,15.3088,5358900.0],["2025-12-09",15.2692,15.6947,15.1703,15.6057,15691500.0],["2025-12-10",15.6749,15.9124,15.4968,15.5562,8178600.0],["2025-12-11",15.6156,16.051,15.4869,15.9124,6777500.0],["2025-12-12",16.0807,16.2687,15.9322,16.2687,6925300.0],["2025-12-15",16.1598,16.4468,16.0114,16.4468,10136800.0],["2025-12-16",16.5656,16.6447,16.239,16.2984,5582400.0],["2025-12-17",16.3775,16.6447,16.0609,16.1499,5685500.0],["2025-12-18",16.1104,16.3083,16.0015,16.0807,6408100.0],["2025-12-19",15.9619,16.1895,15.9124,15.9322,4722400.0],["2025-12-22",15.7343,16.2093,15.7145,16.2093,3778200.0],["2025-12-23",16.2687,16.3874,16.051,16.1895,3361900.0],["2025-12-24",16.1104,16.3578,16.1104,16.3281,1973000.0],["2025-12-26",16.2588,16.4567,16.1301,16.4369,2420300.0],["2025-12-29",16.3775,16.6051,16.2984,16.4072,3913500.0],["2025-12-30",16.3577,16.5458,16.2588,16.2588,3543200.0],["2025-12-31",16.2885,16.4468,16.1499,16.1796,3972900.0],["2026-01-02",16.1499,16.2588,15.8234,16.0213,3959900.0],["2026-01-05",15.8333,16.5854,15.4968,16.4864,7320600.0],["2026-01-06",16.6249,16.6249,15.665,15.9421,8665500.0],["2026-01-07",16.0906,17.4562,16.0114,16.9416,12603700.0],["2026-01-08",17.0406,18.1489,16.9911,17.4364,11178300.0],["2026-01-09",17.6442,17.9609,17.5156,17.8025,6219900.0],["2026-01-12",17.7234,17.9807,17.4958,17.951,5751300.0],["2026-01-13",17.9807,18.04,17.7036,17.9609,7318900.0],["2026-01-14",18.0598,18.3567,17.951,18.1291,9321200.0],["2026-01-15",18.0697,18.5249,17.9213,18.3567,6482500.0],["2026-01-16",18.2874,18.7129,18.0697,18.614,5827800.0],["2026-01-20",18.3864,18.6635,18.238,18.5546,5988800.0],["2026-01-21",18.614,19.089,18.4161,19.0593,4952800.0],["2026-01-22",19.1286,19.3859,18.8119,18.8515,8820400.0],["2026-01-23",18.713,19.2275,18.0598,19.0593,7792700.0],["2026-01-26",19.0296,19.4156,18.6932,18.8515,5244300.0],["2026-01-27",18.7921,18.9307,18.5645,18.8416,3435900.0],["2026-01-28",18.99,19.0692,18.3072,18.5348,5665600.0],["2026-01-29",18.6437,18.9702,18.6437,18.7624,4083800.0],["2026-01-30",18.802,18.99,18.4458,18.7426,5337600.0],["2026-02-02",18.6338,19.0296,18.4161,18.6536,4321000.0],["2026-02-03",18.6041,18.8812,18.3963,18.7624,6268800.0],["2026-02-04",18.8713,19.3463,18.7228,19.3067,7228100.0],["2026-02-05",19.4156,19.6234,18.8713,19.0296,4604200.0],["2026-02-06",18.9307,19.465,18.8218,19.4254,3507300.0],["2026-02-09",19.4452,19.5541,18.6635,18.6833,5428800.0],["2026-02-10",18.8218,18.8614,18.4656,18.6536,3617500.0],["2026-02-11",18.802,19.2572,18.6734,19.0197,7034600.0],["2026-02-12",19.1286,19.2077,18.6734,18.7129,3863000.0],["2026-02-13",18.6536,18.9307,18.4161,18.5645,4120700.0],["2026-02-17",18.6734,18.7228,17.7827,18.0895,5913400.0],["2026-02-18",18.2874,18.4062,17.951,18.3468,5175500.0],["2026-02-19",18.1984,18.614,18.0994,18.4952,4719800.0],["2026-02-20",18.5348,18.614,18.1984,18.5348,2795600.0],["2026-02-23",18.4161,18.8416,18.3666,18.8119,6884200.0],["2026-02-24",18.9208,19.4254,18.7426,19.1583,9871400.0],["2026-02-25",19.1978,19.4452,18.4853,19.4254,9168400.0],["2026-02-26",21.276,23.0077,20.6327,22.414,19471000.0],["2026-02-27",22.5327,22.7109,22.1171,22.4437,6455600.0],["2026-03-02",22.5624,22.9879,22.2161,22.5921,5379800.0],["2026-03-03",22.2952,23.1364,22.1963,22.7702,5255300.0],["2026-03-04",22.7207,22.8494,22.3249,22.414,5665100.0],["2026-03-05",22.5129,22.602,21.4046,21.6421,5608600.0],["2026-03-06",21.8013,22.0401,21.5426,21.9307,5732300.0],["2026-03-09",21.7516,21.9506,21.3834,21.6222,5977400.0],["2026-03-10",21.7118,21.7118,21.2242,21.2839,4607700.0],["2026-03-11",21.2839,21.3237,20.6272,20.8958,4312800.0],["2026-03-12",20.7864,21.2043,20.6272,20.7466,2579600.0],["2026-03-13",20.8859,21.065,20.468,20.657,2978100.0],["2026-03-16",20.6471,20.8063,20.0102,20.05,5614000.0],["2026-03-17",20.3486,20.9058,20.269,20.6172,4602900.0],["2026-03-18",20.3486,20.4978,19.652,19.6719,4403600.0],["2026-03-19",19.7615,19.8709,19.1943,19.2242,6515700.0],["2026-03-20",19.1346,19.2043,18.0898,18.1296,8873900.0],["2026-03-23",18.3087,19.0451,18.1595,18.6968,6520500.0],["2026-03-24",18.5873,18.7067,18.0699,18.4182,4209900.0],["2026-03-25",18.3585,18.6072,17.9903,18.3286,3358200.0],["2026-03-26",18.259,18.7764,17.7416,17.7913,4827600.0],["2026-03-27",18.1296,18.259,17.7913,18.1595,4309500.0],["2026-03-30",18.1197,18.448,17.9903,18.3684,5791600.0],["2026-03-31",18.5674,18.9654,18.3087,18.7366,4552400.0],["2026-04-01",18.7963,19.0152,18.2888,18.7764,6122100.0],["2026-04-02",18.6769,18.7366,18.2291,18.6271,3749700.0],["2026-04-06",18.7664,19.254,18.7067,19.0351,2640900.0],["2026-04-07",18.8759,19.0451,18.0998,18.249,2147900.0],["2026-04-08",18.7067,19.6222,18.6868,19.4431,4307000.0],["2026-04-09",19.2739,20.1197,19.1545,20.05,2535100.0],["2026-04-10",20.0301,20.0301,19.2938,19.5127,5140700.0],["2026-04-13",19.3137,19.5724,18.9356,19.3137,2307500.0],["2026-04-14",19.2142,19.8112,19.1247,19.6222,3630800.0],["2026-04-15",19.6222,19.8212,19.2839,19.652,3087400.0],["2026-04-16",19.662,20.2789,19.662,20.2291,3057300.0],["2026-04-17",20.3187,21.2242,20.2192,20.7864,4991100.0],["2026-04-20",20.6471,20.9456,20.2092,20.4481,5070400.0],["2026-04-21",20.3884,20.5575,19.7416,19.8411,3545500.0],["2026-04-22",19.9207,20.1595,19.7515,19.9804,2355900.0],["2026-04-23",20.0799,20.4779,20.0003,20.1097,3156600.0],["2026-04-24",20.05,20.3187,19.9605,20.2988,2338700.0],["2026-04-27",20.1794,20.5874,19.9406,19.9903,4607200.0],["2026-04-28",20.2291,20.3486,19.3834,19.5923,4729200.0],["2026-04-29",19.5127,19.5625,19.0749,19.2043,3022200.0],["2026-04-30",19.4033,20.3884,19.1744,20.2789,4121500.0],["2026-05-01",20.4381,20.5874,19.662,19.9306,3442700.0],["2026-05-04",19.7018,20.2889,19.5426,19.9903,4498800.0],["2026-05-05",20.0102,20.2988,19.7018,20.1694,5040200.0],["2026-05-06",20.5078,20.5973,19.4132,19.7018,6281800.0],["2026-05-07",20.8958,22.6371,20.6371,22.1297,9928200.0],["2026-05-08",22.2391,24.0501,21.9605,23.1148,9012800.0],["2026-05-11",22.9954,23.5924,22.5973,23.5028,5955500.0],["2026-05-12",23.5327,23.6521,22.8063,23.2839,3830200.0],["2026-05-13",23.3834,23.4332,22.8362,23.3138,2850700.0],["2026-05-14",23.5625,23.8411,23.0551,23.1546,3498100.0],["2026-05-15",23.1745,23.2043,22.8461,23.065,2276800.0],["2026-05-18",23.0551,23.4133,22.8461,23.3834,4485300.0],["2026-05-19",23.3237,23.5725,22.259,22.3685,3451700.0],["2026-05-20",22.3685,22.667,21.9506,22.4481,2989700.0],["2026-05-21",22.2192,23.075,22.1396,22.9755,2322300.0],["2026-05-22",23.1546,23.6421,22.9854,23.3735,2870300.0],["2026-05-26",23.4829,24.0302,23.2541,23.8511,5141300.0],["2026-05-27",24.07,24.6372,23.9207,24.3984,5675800.0],["2026-05-28",24.1795,25.0352,24.0401,24.7466,2966800.0],["2026-05-29",24.6571,25.1546,24.4979,24.677,5795100.0],["2026-06-01",24.5974,24.6471,24.1695,24.3685,2670400.0],["2026-06-02",24.5576,24.8461,24.269,24.5377,2354900.0],["2026-06-03",24.4083,24.5974,23.7317,24.07,3953800.0],["2026-06-04",24.32,24.32,22.91,23.02,3344800.0],["2026-06-05",22.93,23.39,22.83,22.95,4205500.0],["2026-06-08",22.87,23.3,22.75,23.19,2915300.0],["2026-06-09",23.31,23.48,23.02,23.38,4264000.0],["2026-06-10",23.42,23.65,22.67,22.88,2790800.0],["2026-06-11",23.01,23.75,22.96,23.54,3570800.0],["2026-06-12",23.71,24.47,23.71,24.15,5504800.0],["2026-06-15",24.41,24.65,24.28,24.6,2247200.0],["2026-06-16",24.71,24.81,24.2,24.38,2577500.0],["2026-06-17",24.36,24.47,23.63,23.7,2176200.0],["2026-06-18",24.06,24.38,23.57,24.27,3325500.0],["2026-06-22",24.32,24.41,23.5,23.53,2163000.0],["2026-06-23",23.75,24.46,23.57,24.26,2804700.0],["2026-06-24",24.47,25.11,24.37,24.45,2687500.0],["2026-06-25",24.71,25.46,24.55,24.98,3149900.0],["2026-06-26",24.87,25.27,24.52,24.95,3791900.0],["2026-06-29",24.78,25.03,24.55,24.76,4123800.0],["2026-06-30",24.46,24.73,24.15,24.44,3293700.0],["2026-07-01",24.8,25.1,24.48,24.52,4427100.0],["2026-07-02",24.66,25.27,24.66,25.02,3016700.0],["2026-07-06",25.02,25.29,24.54,25.28,2997357.240205],["2026-07-07",25.3,25.53,24.645,24.9,3148009.468529],["2026-07-08",24.16,24.46,23.34,23.66,4139142.787074],["2026-07-09",23.61,24.1,23.43,23.64,2401428.179343],["2026-07-10",23.75,24.12,23.605,23.99,1880558.207978],["2026-07-13",24,24.21,23.63,23.79,2354529.042795],["2026-07-14",23.81,24.18,23.75,24.17,1886151.691229],["2026-07-15",24.32,24.955,24.1,24.93,2419403.527306],["2026-07-16",24.91,25.41,24.9,25.39,2078059.189497],["2026-07-17",25.29,25.59,24.38,24.82,2158561.184718],["2026-07-20",24.82,24.84,24.21,24.31,3408334.102471],["2026-07-21",24.39,24.58,23.66,23.69,1712754.428271],["2026-07-22",24.05,24.2,23.61,23.73,1470770.357897],["2026-07-23",23.5,23.68,22.555,22.79,2133694.560365],["2026-07-24",22.78,22.9336,22.52,22.7,2143579.275261],["2026-07-27",22.85,23.085,22.41,22.85,2663334.583819],["2026-07-28",23.23,23.61,23.145,23.54,1776608.433597],["2026-07-29",23.35,23.415,22.88,23.02,2304108.505784],["2026-07-30",23.2,23.335,22.5735,22.77,2027377.879338],["2026-07-31",22.89,22.89,22.48,22.7,2496408.008428],["2026-08-03",22.86,23.24,22.16,22.33,4011228.135331],["2026-08-04",22.26,23.41,22.26,23.29,5185708.407093],["2026-08-05",25.79,26.2124,24.43,25.32,10278562.894964],["2026-08-06",24.02,24.55,23.32,23.91,16468892.087738],["2026-08-07",23.72,24.08,23.56,23.57,4833754.880652],["2026-08-10",23.51,24.31,23.3,24.09,1354634.885104],["2026-08-11",23.25,23.64,23.08,23.61,4126942.597196],["2026-08-12",23.61,24.03,23.42,23.91,3632929.818863],["2026-08-13",24.68,25.03,24.38,24.77,4421300.739495],["2026-08-14",24.7,25.165,24.45,24.7,3702895.710294]]}