{"t":"SBGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-06-07",4.1898,4.3235,4.1452,4.3012,7806200.0],["1995-06-08",4.1898,4.3235,4.1898,4.2121,1036400.0],["1995-06-09",4.1898,4.3235,4.1898,4.2344,702000.0],["1995-06-12",4.1898,4.3235,4.1898,4.2789,492600.0],["1995-06-13",4.1898,4.3235,4.1898,4.1898,397800.0],["1995-06-14",4.1898,4.5464,4.1898,4.3681,468200.0],["1995-06-15",4.3681,4.5018,4.3681,4.3681,409200.0],["1995-06-16",4.5018,5.1258,4.3681,4.9921,1093000.0],["1995-06-19",4.9921,5.1704,4.9921,4.9921,296000.0],["1995-06-20",4.9921,5.1704,4.9921,4.9921,283400.0],["1995-06-21",4.9921,5.0812,4.9921,4.9921,233400.0],["1995-06-22",4.9921,5.1704,4.9921,5.1704,351000.0],["1995-06-23",4.9921,5.1704,4.9921,4.9921,316600.0],["1995-06-26",4.9921,5.1704,4.9921,4.9921,87600.0],["1995-06-27",4.9921,5.1369,4.9029,4.9475,211600.0],["1995-06-28",4.9029,5.0367,4.9029,4.9029,337600.0],["1995-06-29",4.9029,4.9921,4.9029,4.9029,16800.0],["1995-06-30",4.9029,4.9921,4.8807,4.9921,602200.0],["1995-07-03",4.8807,4.8807,4.8807,4.8807,6200.0],["1995-07-05",5.0367,5.0812,4.9029,4.9921,49800.0],["1995-07-06",4.9029,5.0812,4.9029,5.0812,96400.0],["1995-07-07",5.0812,5.0812,4.9029,5.0812,122000.0],["1995-07-10",4.9029,5.0812,4.9029,4.9029,29200.0],["1995-07-11",4.9029,5.0812,4.9029,4.9029,158800.0],["1995-07-12",4.9029,5.0812,4.9029,4.9475,320800.0],["1995-07-13",4.9475,5.0812,4.9475,4.9475,19200.0],["1995-07-14",5.0812,5.0812,4.9475,5.0812,19200.0],["1995-07-17",5.0812,5.0812,4.9475,4.9698,108400.0],["1995-07-18",4.9475,5.527,4.9475,5.2595,223400.0],["1995-07-19",5.3487,5.3487,5.0367,5.215,338600.0],["1995-07-20",5.215,5.215,5.0812,5.215,29600.0],["1995-07-21",5.215,5.215,5.0367,5.1704,246800.0],["1995-07-24",5.215,5.215,5.0367,5.215,11200.0],["1995-07-25",5.0367,5.215,5.0367,5.0367,10000.0],["1995-07-26",5.215,5.3487,5.0812,5.2595,93000.0],["1995-07-27",5.3487,5.3487,5.1704,5.215,307600.0],["1995-07-28",5.215,5.371,5.1704,5.3041,105600.0],["1995-07-31",5.4378,5.4378,5.2595,5.4378,53800.0],["1995-08-01",5.4378,5.4378,5.2595,5.3487,53400.0],["1995-08-02",5.4378,5.4378,5.2595,5.3487,35600.0],["1995-08-03",5.2595,5.2595,5.2595,5.2595,600.0],["1995-08-04",5.2595,5.527,5.2595,5.4824,47800.0],["1995-08-07",5.527,5.527,5.3932,5.527,22000.0],["1995-08-08",5.527,5.527,5.3487,5.527,63000.0],["1995-08-09",5.527,5.527,5.3487,5.3487,227400.0],["1995-08-10",5.4378,5.527,5.3487,5.3487,152800.0],["1995-08-11",5.3487,5.527,5.3487,5.3487,4400.0],["1995-08-14",5.3487,5.3487,5.3487,5.3487,800.0],["1995-08-15",5.527,5.527,5.3487,5.371,12200.0],["1995-08-16",5.3487,5.527,5.3487,5.3487,217800.0],["1995-08-17",5.3932,5.3932,5.3487,5.371,47800.0],["1995-08-18",5.3487,5.4378,5.3487,5.3487,53800.0],["1995-08-21",5.371,5.527,5.3487,5.3487,98200.0],["1995-08-22",5.527,5.527,5.3487,5.3932,45000.0],["1995-08-23",5.3487,5.527,5.3487,5.3487,3000.0],["1995-08-24",5.3487,5.4378,5.3487,5.4155,8600.0],["1995-08-25",5.3487,5.527,5.3487,5.3487,30400.0],["1995-08-28",5.3487,5.4155,5.3487,5.3932,97400.0],["1995-08-29",5.527,5.527,5.3487,5.527,59800.0],["1995-08-30",5.3487,5.3487,5.3487,5.3487,1200.0],["1995-08-31",5.3487,5.4155,5.3487,5.3932,55600.0],["1995-09-01",5.4155,5.527,5.3487,5.3487,1800.0],["1995-09-05",5.3487,5.527,5.3487,5.527,3000.0],["1995-09-06",5.527,5.527,5.3487,5.3487,6600.0],["1995-09-07",5.3487,5.527,5.3487,5.3487,7000.0],["1995-09-08",5.3487,5.527,5.3487,5.527,3200.0],["1995-09-11",5.3487,5.3487,5.3487,5.3487,2000.0],["1995-09-12",5.3932,5.4155,5.3487,5.3487,9800.0],["1995-09-13",5.3487,5.4378,5.3487,5.3487,4000.0],["1995-09-14",5.3487,5.527,5.3487,5.3487,25200.0],["1995-09-15",5.3487,5.3487,5.3487,5.3487,5200.0],["1995-09-18",5.371,5.371,5.1258,5.1258,38400.0],["1995-09-19",5.1258,5.1927,5.1258,5.1481,160200.0],["1995-09-20",5.215,5.215,5.1258,5.1481,163600.0],["1995-09-21",5.3041,5.3041,5.1258,5.1258,2400.0],["1995-09-22",5.1258,5.3041,5.1258,5.3041,10000.0],["1995-09-25",5.1258,5.3041,5.1258,5.1258,2800.0],["1995-09-26",5.3041,5.3041,5.2818,5.2818,2000.0],["1995-09-27",5.1258,5.1258,5.1258,5.1258,2000.0],["1995-09-28",5.1258,5.1258,4.9921,5.1258,5800.0],["1995-09-29",4.9475,5.1258,4.9475,5.1258,11600.0],["1995-10-02",4.9475,4.9921,4.8584,4.9475,19600.0],["1995-10-03",4.7692,4.9475,4.5018,4.5018,213000.0],["1995-10-04",4.5018,4.5909,4.5018,4.5018,9200.0],["1995-10-05",4.6801,4.6801,4.5018,4.5018,5000.0],["1995-10-06",4.5464,4.5464,4.5018,4.5018,600.0],["1995-10-09",4.5129,4.6801,4.5018,4.5018,155000.0],["1995-10-10",4.6801,4.6801,4.5018,4.5018,10400.0],["1995-10-11",4.4127,4.5018,4.4127,4.4127,3000.0],["1995-10-12",4.5464,4.5909,4.4127,4.5909,8600.0],["1995-10-13",4.5909,4.5909,4.5464,4.5464,3400.0],["1995-10-16",4.4127,4.5687,4.4127,4.4127,7000.0],["1995-10-17",4.4127,4.5909,4.4127,4.5909,1000.0],["1995-10-18",4.5909,4.5909,4.4127,4.5018,30200.0],["1995-10-19",4.5909,4.5909,4.5909,4.5909,600.0],["1995-10-20",4.5464,4.5909,4.4349,4.4572,49200.0],["1995-10-23",4.5909,4.5909,4.4127,4.5241,160200.0],["1995-10-24",4.4127,4.5909,4.3235,4.3235,549600.0],["1995-10-25",4.4572,4.4572,4.3235,4.3235,91200.0],["1995-10-26",4.3235,4.3235,4.1452,4.1452,22200.0],["1995-10-27",4.1452,4.2344,4.0561,4.0561,16400.0],["1995-10-30",4.0561,4.1452,3.9224,4.0115,555400.0],["1995-10-31",4.0115,4.0115,3.6995,3.6995,26600.0],["1995-11-01",3.8778,3.8778,3.7218,3.8778,280400.0],["1995-11-02",3.7218,3.8778,3.6995,3.7886,28600.0],["1995-11-03",3.7441,3.8778,3.6995,3.8109,34400.0],["1995-11-06",3.8778,3.8778,3.5658,3.5769,205800.0],["1995-11-07",3.4766,3.6104,3.4321,3.4321,66200.0],["1995-11-08",3.6104,3.6104,3.4321,3.6104,14800.0],["1995-11-09",3.6104,3.6104,3.4321,3.5658,15800.0],["1995-11-10",3.5658,3.5658,3.4321,3.5658,7800.0],["1995-11-13",3.4321,3.5658,3.4321,3.4321,19000.0],["1995-11-14",3.4321,3.4766,3.1201,3.1201,60800.0],["1995-11-15",3.2538,3.2538,3.0755,3.0978,202600.0],["1995-11-16",3.1646,3.1646,2.8972,2.8972,966400.0],["1995-11-17",3.0309,3.0309,2.8526,2.9863,660400.0],["1995-11-20",3.0309,3.0755,2.8972,3.0755,1975600.0],["1995-11-21",3.0755,3.1646,3.0309,3.1646,202800.0],["1995-11-22",3.2092,3.2092,3.1201,3.1646,40000.0],["1995-11-24",3.2538,3.2538,3.2538,3.2538,16600.0],["1995-11-27",3.3875,3.3875,3.2092,3.2983,32400.0],["1995-11-28",3.3875,3.3875,3.2092,3.3875,47800.0],["1995-11-29",3.3875,3.4766,3.2538,3.4321,71200.0],["1995-11-30",3.5212,3.6549,3.5212,3.5212,44800.0],["1995-12-01",3.6995,4.0115,3.5212,3.5435,219800.0],["1995-12-04",3.6104,3.6104,3.5212,3.6104,37000.0],["1995-12-05",3.5212,3.6104,3.5212,3.6104,733200.0],["1995-12-06",3.6104,3.6995,3.5212,3.6995,17800.0],["1995-12-07",3.6995,3.6995,3.4989,3.5658,774600.0],["1995-12-08",3.6995,3.6995,3.5658,3.6995,49400.0],["1995-12-11",3.6995,3.6995,3.5435,3.6104,16000.0],["1995-12-12",3.6104,3.6104,3.5212,3.6104,12800.0],["1995-12-13",3.6104,3.6104,3.5212,3.5212,97400.0],["1995-12-14",3.6104,3.6104,3.5658,3.5658,4200.0],["1995-12-15",3.5658,3.5658,3.4321,3.5435,5000.0],["1995-12-18",3.4321,3.5212,3.3875,3.5212,25600.0],["1995-12-19",3.3875,3.5212,3.3875,3.5212,400.0],["1995-12-20",3.3875,3.5212,3.3875,3.5212,19400.0],["1995-12-21",3.5212,3.5658,3.4321,3.5658,158800.0],["1995-12-22",3.4321,3.5658,3.4321,3.4321,11800.0],["1995-12-26",3.4321,3.4766,3.3429,3.3429,48800.0],["1995-12-27",3.4766,3.4766,2.8972,3.0755,722600.0],["1995-12-28",3.0755,3.0755,2.9418,2.9418,210600.0],["1995-12-29",3.0755,3.1201,2.9418,3.0755,51800.0],["1996-01-02",3.0755,3.0755,2.9863,3.0086,69400.0],["1996-01-03",3.0309,3.1646,3.0086,3.1646,279600.0],["1996-01-04",3.1646,3.2538,2.9863,3.2538,441200.0],["1996-01-05",3.2983,3.4766,3.2538,3.4321,418400.0],["1996-01-08",3.4321,3.4321,3.2983,3.4321,9600.0],["1996-01-09",3.2983,3.4321,3.2983,3.3206,516400.0],["1996-01-10",3.3875,3.4321,3.2983,3.3652,701000.0],["1996-01-11",3.3875,3.3875,3.2983,3.3429,94800.0],["1996-01-12",3.3875,3.3875,3.2983,3.2983,20000.0],["1996-01-15",3.3875,3.3875,3.3875,3.3875,2000.0],["1996-01-16",3.3875,3.3875,3.2983,3.3875,75200.0],["1996-01-17",3.3875,3.3875,3.3875,3.3875,16000.0],["1996-01-18",3.2538,3.3875,3.2538,3.3875,21600.0],["1996-01-19",3.3875,3.3875,3.2538,3.2538,52800.0],["1996-01-22",3.2538,3.3875,3.2538,3.2538,8400.0],["1996-01-23",3.3875,3.3875,3.2538,3.3429,5600.0],["1996-01-24",3.3875,3.4321,3.3429,3.3429,60800.0],["1996-01-25",3.4766,3.4766,3.3429,3.3652,67800.0],["1996-01-26",3.4766,3.4766,3.3429,3.3652,9800.0],["1996-01-29",3.3429,3.4098,3.3429,3.3429,6400.0],["1996-01-30",3.3429,3.3652,2.9863,3.0532,186400.0],["1996-01-31",3.0309,3.2092,3.0309,3.2092,23000.0],["1996-02-01",3.2092,3.2092,3.0755,3.2092,148000.0],["1996-02-02",3.2092,3.3429,3.0755,3.1646,308600.0],["1996-02-05",3.0309,3.1646,3.0309,3.0755,6400.0],["1996-02-06",3.0755,3.1646,3.0755,3.1646,61600.0],["1996-02-07",3.1646,3.1646,3.0309,3.1201,87600.0],["1996-02-08",3.0978,3.1646,3.0309,3.0309,48200.0],["1996-02-09",3.1646,3.1646,3.0309,3.1646,69200.0],["1996-02-12",3.0309,3.1646,3.0309,3.0978,169600.0],["1996-02-13",3.1646,3.2092,3.0309,3.2092,869000.0],["1996-02-14",3.0755,3.6104,3.0755,3.6104,948400.0],["1996-02-15",3.6549,3.8332,3.6104,3.8332,519200.0],["1996-02-16",3.8332,3.8332,3.6326,3.7886,308400.0],["1996-02-20",3.7886,3.8332,3.6995,3.7886,50200.0],["1996-02-21",3.7886,3.8332,3.6995,3.8332,104000.0],["1996-02-22",3.8332,3.8332,3.6995,3.8332,155000.0],["1996-02-23",3.7664,3.8332,3.6995,3.8332,451000.0],["1996-02-26",3.7441,3.8332,3.7106,3.7886,176000.0],["1996-02-27",3.8109,3.8332,3.6995,3.8332,65200.0],["1996-02-28",3.7441,3.8332,3.6995,3.7664,468800.0],["1996-02-29",3.8332,4.1898,3.6995,4.1898,343600.0],["1996-03-01",4.1898,4.1898,3.9892,4.1006,185800.0],["1996-03-04",4.0115,4.1452,4.0115,4.1452,67600.0],["1996-03-05",4.2344,4.5909,4.1898,4.2789,328600.0],["1996-03-06",4.4127,4.5018,4.2789,4.4572,295400.0],["1996-03-07",4.5464,4.6801,4.4127,4.5464,306200.0],["1996-03-08",4.6355,4.6355,4.4572,4.5018,121200.0],["1996-03-11",4.6355,4.6355,4.4572,4.4572,72000.0],["1996-03-12",4.4572,4.5464,4.4572,4.5018,35400.0],["1996-03-13",4.4572,4.5909,4.4572,4.5909,53600.0],["1996-03-14",4.5241,4.5241,4.4572,4.4572,65000.0],["1996-03-15",4.4572,4.5909,4.4572,4.5909,15000.0],["1996-03-18",4.5687,4.6355,4.4572,4.6355,57400.0],["1996-03-19",4.4572,4.7247,4.4572,4.7247,152600.0],["1996-03-20",4.7247,4.7247,4.5464,4.6355,69600.0],["1996-03-21",4.5464,4.7247,4.5464,4.5464,12800.0],["1996-03-22",4.7247,4.7247,4.5464,4.5464,29600.0],["1996-03-25",4.7247,4.7247,4.5464,4.5464,9000.0],["1996-03-26",4.5464,4.7247,4.5464,4.7247,58000.0],["1996-03-27",4.7247,4.7247,4.5464,4.6355,30600.0],["1996-03-28",4.5464,4.7247,4.5464,4.5464,101200.0],["1996-03-29",4.5464,4.7247,4.5464,4.7247,116600.0],["1996-04-01",4.7247,4.7247,4.5464,4.5464,4800.0],["1996-04-02",4.7247,4.7247,4.5464,4.6355,35600.0],["1996-04-03",4.7247,4.8584,4.5464,4.8584,328600.0],["1996-04-04",4.8584,4.8584,4.7247,4.8138,234800.0],["1996-04-08",4.7247,4.8584,4.7247,4.7247,102800.0],["1996-04-09",4.8584,4.8584,4.7247,4.7247,105400.0],["1996-04-10",4.8584,4.8584,4.7247,4.8584,199200.0],["1996-04-11",4.9921,5.839,4.8138,5.7498,532600.0],["1996-04-12",5.7498,6.151,5.4824,6.1064,378200.0],["1996-04-15",5.8835,6.1064,5.6161,5.6161,138200.0],["1996-04-16",5.7944,5.9727,5.7944,5.839,170000.0],["1996-04-17",5.839,6.2401,5.7944,6.0173,168000.0],["1996-04-18",6.0173,6.0173,5.7944,5.7944,9200.0],["1996-04-19",5.8835,6.1064,5.7944,6.0618,93200.0],["1996-04-22",6.1955,6.5521,6.1064,6.463,762400.0],["1996-04-23",6.5521,6.6413,6.3293,6.6413,67600.0],["1996-04-24",6.6413,6.6413,6.4184,6.6413,69200.0],["1996-04-25",6.5075,6.6413,6.4184,6.4184,54600.0],["1996-04-26",6.4184,6.6858,6.4184,6.5521,703400.0],["1996-04-29",6.5521,6.8196,6.5521,6.6524,168800.0],["1996-04-30",6.8196,6.8196,6.5967,6.7973,47800.0],["1996-05-01",6.8196,6.9533,6.5967,6.9533,68200.0],["1996-05-02",7.0424,7.4436,6.8196,7.3544,391200.0],["1996-05-03",7.1761,7.711,7.1761,7.3767,383800.0],["1996-05-06",7.3544,7.5327,7.3544,7.4881,107200.0],["1996-05-07",7.3544,7.5327,7.3544,7.5327,153200.0],["1996-05-08",7.5327,7.5327,7.3544,7.399,40400.0],["1996-05-09",7.5327,7.5327,7.3544,7.3767,106800.0],["1996-05-10",7.5327,7.5327,7.3544,7.4213,94800.0],["1996-05-13",7.3544,7.5327,7.1761,7.2653,226000.0],["1996-05-14",7.1761,7.4436,7.1761,7.2207,72800.0],["1996-05-15",7.1761,7.4436,7.1761,7.4436,23000.0],["1996-05-16",7.4436,7.4436,7.1984,7.3098,42800.0],["1996-05-17",7.2653,7.4436,7.1761,7.2653,46200.0],["1996-05-20",7.1761,7.4436,7.1761,7.2876,42600.0],["1996-05-21",7.1761,7.4436,7.1761,7.4436,14200.0],["1996-05-22",7.4436,7.4436,6.9978,6.9978,101200.0],["1996-05-23",6.9978,7.2207,6.9978,7.1316,30600.0],["1996-05-24",6.9978,7.2207,6.9978,7.1316,6400.0],["1996-05-28",6.9978,7.009,6.6858,6.6858,96200.0],["1996-05-29",6.6413,6.8196,6.1064,6.6413,729800.0],["1996-05-30",6.6858,6.8641,6.5967,6.619,81000.0],["1996-05-31",6.8641,6.8641,6.5967,6.775,248600.0],["1996-06-03",6.5967,6.8196,6.5967,6.8196,499200.0],["1996-06-04",6.8196,6.8196,6.5967,6.8196,42400.0],["1996-06-05",6.5967,6.8641,6.5967,6.6858,50200.0],["1996-06-06",6.6858,6.8641,6.6858,6.8641,103200.0],["1996-06-07",6.5967,6.775,6.5075,6.775,115200.0],["1996-06-10",6.775,6.775,6.7304,6.775,25800.0],["1996-06-11",6.775,6.775,6.6413,6.6413,5600.0],["1996-06-12",6.7416,6.8641,6.6413,6.775,163600.0],["1996-06-13",6.9978,6.9978,6.7304,6.9533,61600.0],["1996-06-14",6.9978,6.9978,6.7527,6.9533,202800.0],["1996-06-17",6.775,6.9087,6.775,6.9087,121000.0],["1996-06-18",6.8418,6.8418,6.775,6.775,144600.0],["1996-06-19",6.775,6.9978,6.775,6.9978,324000.0],["1996-06-20",6.9978,6.9978,6.775,6.775,76200.0],["1996-06-21",6.775,6.9978,6.775,6.775,16200.0],["1996-06-24",6.8196,6.9978,6.8196,6.9533,13400.0],["1996-06-25",6.8418,6.8864,6.8418,6.8864,13400.0],["1996-06-26",6.9533,7.2207,6.9533,7.087,292400.0],["1996-06-27",7.2653,7.5773,7.1761,7.5327,721600.0],["1996-06-28",7.5773,7.7556,7.4436,7.7556,173400.0],["1996-07-01",7.7556,8.3796,7.6664,8.2904,541600.0],["1996-07-02",8.335,8.335,7.9339,7.9339,530000.0],["1996-07-03",7.8893,7.9784,7.6219,7.6219,241200.0],["1996-07-05",7.4881,7.6664,7.4881,7.6664,27200.0],["1996-07-08",7.4881,7.6664,7.4881,7.5996,114400.0],["1996-07-09",7.6664,8.1121,7.4881,7.9339,476000.0],["1996-07-10",8.023,8.1567,7.8447,8.0453,195200.0],["1996-07-11",7.9784,8.1122,7.9784,7.9784,149200.0],["1996-07-12",7.9784,8.1121,7.9784,8.1121,19000.0],["1996-07-15",8.1121,8.6024,8.1121,8.2904,333400.0],["1996-07-16",8.1567,8.2904,7.5327,7.711,416600.0],["1996-07-17",7.711,7.8001,7.4881,7.5773,220600.0],["1996-07-18",7.6664,7.6664,7.5327,7.5996,146800.0],["1996-07-19",7.6664,7.6664,7.5327,7.5773,44800.0],["1996-07-22",7.6664,7.6664,7.5327,7.555,44000.0],["1996-07-23",7.5327,7.5327,6.8196,6.8641,105200.0],["1996-07-24",6.7304,6.9087,6.6858,6.7304,73800.0],["1996-07-25",6.7304,6.9087,6.7304,6.9087,91000.0],["1996-07-26",6.9087,7.087,6.7527,6.9087,170600.0],["1996-07-29",7.087,7.2653,6.9978,7.2653,232000.0],["1996-07-30",7.243,7.2653,7.1316,7.2207,577400.0],["1996-07-31",7.1761,7.2653,7.1761,7.2207,69000.0],["1996-08-01",7.2653,7.2653,7.1761,7.1984,115800.0],["1996-08-02",7.2653,7.2653,7.0424,7.0424,96800.0],["1996-08-05",7.2207,7.2207,6.9978,7.1316,55600.0],["1996-08-06",7.0424,7.2207,6.9978,7.1316,41600.0],["1996-08-07",6.9978,7.2207,6.9978,7.2207,4200.0],["1996-08-08",6.9978,7.2207,6.9978,7.2207,3000.0],["1996-08-09",7.0424,7.2207,7.0424,7.2207,3000.0],["1996-08-12",7.2207,7.2207,7.0424,7.0424,104800.0],["1996-08-13",7.0424,7.2207,6.9978,6.9978,374000.0],["1996-08-14",7.0647,7.1316,6.9978,6.9978,67800.0],["1996-08-15",7.0201,7.0201,6.7304,6.8641,271600.0],["1996-08-16",6.7304,6.9087,6.4184,6.4407,225000.0],["1996-08-19",6.5521,6.8196,6.463,6.8196,114800.0],["1996-08-20",6.8641,6.9533,6.7304,6.8196,81800.0],["1996-08-21",6.9087,6.9087,6.7973,6.7973,6800.0],["1996-08-22",6.9087,6.9087,6.7081,6.7304,36800.0],["1996-08-23",6.8641,6.8641,6.5967,6.5967,52800.0],["1996-08-26",6.5967,6.5967,6.463,6.5075,48400.0],["1996-08-27",6.5967,6.5967,6.5075,6.5521,30200.0],["1996-08-28",6.5967,6.5967,6.5075,6.5967,21600.0],["1996-08-29",6.5967,6.619,6.5075,6.5967,65800.0],["1996-08-30",6.6858,6.6858,6.6858,6.6858,5400.0],["1996-09-03",6.6858,6.6858,6.5075,6.5967,2200.0],["1996-09-04",6.6858,6.6858,6.5075,6.5075,14000.0],["1996-09-05",6.5075,6.5075,6.5075,6.5075,12000.0],["1996-09-06",6.5075,6.7304,6.5075,6.6636,243800.0],["1996-09-09",6.7304,6.9533,6.5967,6.7973,198400.0],["1996-09-10",6.7304,6.7304,6.5521,6.7304,52000.0],["1996-09-11",6.5075,6.775,6.5075,6.6858,55600.0],["1996-09-12",6.7304,6.9087,6.6858,6.775,579200.0],["1996-09-13",6.775,6.775,6.7304,6.7527,140200.0],["1996-09-16",6.9533,6.9978,6.8641,6.9978,176600.0],["1996-09-17",6.8641,7.0424,6.8641,7.0424,86400.0],["1996-09-18",7.0424,7.0424,6.9087,6.9533,250200.0],["1996-09-19",7.0424,7.0424,6.775,6.8641,72800.0],["1996-09-20",6.775,6.8641,6.775,6.8641,56400.0],["1996-09-23",6.8196,6.8641,6.775,6.8641,164000.0],["1996-09-24",6.8196,6.9533,6.8196,6.9087,34800.0],["1996-09-25",6.9087,6.9087,6.9087,6.9087,200.0],["1996-09-26",6.8196,7.0424,6.8196,7.0424,29000.0],["1996-09-27",7.0424,7.1316,6.8641,6.9978,27800.0],["1996-09-30",7.1316,7.3544,7.0424,7.1093,88600.0],["1996-10-01",7.2653,7.2653,7.1093,7.1316,18800.0],["1996-10-02",7.2653,7.2653,7.2207,7.2207,3800.0],["1996-10-03",7.1093,7.2653,7.1093,7.2653,1200.0],["1996-10-04",7.1093,7.2653,7.1093,7.2653,3400.0],["1996-10-07",7.1093,7.2653,7.1093,7.1204,6400.0],["1996-10-08",7.1093,7.1093,6.931,7.0424,85400.0],["1996-10-09",6.9087,7.1316,6.9087,7.1316,95200.0],["1996-10-10",7.1316,7.1316,7.0424,7.1093,9400.0],["1996-10-11",7.087,7.0981,7.0424,7.0424,8600.0],["1996-10-14",7.0424,7.1316,7.0424,7.1316,5200.0],["1996-10-15",7.1761,7.5327,7.1316,7.399,108800.0],["1996-10-16",7.399,7.8224,7.399,7.7556,175000.0],["1996-10-17",7.8001,7.8447,7.6664,7.7779,40400.0],["1996-10-18",7.6664,7.8447,7.6664,7.8001,7000.0],["1996-10-21",7.6664,7.6664,5.839,6.1955,2469800.0],["1996-10-22",6.2847,6.3738,5.9727,6.1064,568000.0],["1996-10-23",6.1064,6.1064,6.0173,6.1064,36400.0],["1996-10-24",6.1064,6.1064,6.0173,6.0173,40400.0],["1996-10-25",6.1064,6.1064,5.9727,6.0618,34600.0],["1996-10-28",6.0618,6.0618,5.215,5.215,851200.0],["1996-10-29",5.3487,5.3932,4.9475,4.9698,402000.0],["1996-10-30",5.0812,5.215,4.5909,5.1481,1117200.0],["1996-10-31",5.2595,5.4824,5.2372,5.4378,429600.0],["1996-11-01",5.4824,5.6607,5.3041,5.6607,427600.0],["1996-11-04",5.8835,5.9281,5.5715,5.6384,137800.0],["1996-11-05",5.6384,5.7052,5.4378,5.4601,188600.0],["1996-11-06",5.5715,5.6161,5.4378,5.527,97000.0],["1996-11-07",5.527,5.7944,5.527,5.7944,328200.0],["1996-11-08",5.7944,5.839,5.7052,5.7498,405400.0],["1996-11-11",5.839,5.839,5.7052,5.839,27400.0],["1996-11-12",5.7498,5.7944,5.7052,5.7944,15400.0],["1996-11-13",5.7944,5.7944,5.7052,5.7052,41400.0],["1996-11-14",5.7052,5.7944,5.4601,5.5715,101400.0],["1996-11-15",5.4824,5.4935,5.3041,5.3264,102200.0],["1996-11-18",5.4378,5.4378,5.1704,5.1704,100400.0],["1996-11-19",5.215,5.215,4.9029,5.0812,190200.0],["1996-11-20",5.0812,5.1258,4.9475,4.9921,100200.0],["1996-11-21",5.0812,5.0812,4.9029,4.9029,46600.0],["1996-11-22",4.9921,4.9921,4.5909,4.6801,168400.0],["1996-11-25",4.7024,4.7469,4.2789,4.4127,459200.0],["1996-11-26",4.3681,4.5018,4.3681,4.4349,119600.0],["1996-11-27",4.4127,4.4572,4.1898,4.2566,203200.0],["1996-11-29",4.3681,4.4127,4.3235,4.3235,132000.0],["1996-12-02",4.4127,4.4127,4.2344,4.2789,56600.0],["1996-12-03",4.3235,4.3681,4.2344,4.3012,394200.0],["1996-12-04",4.3235,4.4127,4.2344,4.4127,348000.0],["1996-12-05",4.4127,4.4127,4.1898,4.2344,150600.0],["1996-12-06",4.0561,4.1006,3.9669,4.1006,77000.0],["1996-12-09",4.0115,4.1452,4.0115,4.1006,271600.0],["1996-12-10",4.1452,5.1258,4.1006,4.6801,721800.0],["1996-12-11",4.5909,4.6801,4.3235,4.5241,448200.0],["1996-12-12",4.6355,4.9029,4.5018,4.5018,316000.0],["1996-12-13",4.4127,4.5909,4.3681,4.5909,84600.0],["1996-12-16",4.5909,4.5909,4.3681,4.5018,129000.0],["1996-12-17",4.4127,4.8584,4.4127,4.7247,320400.0],["1996-12-18",4.8138,4.9475,4.6355,4.7692,286600.0],["1996-12-19",4.7692,4.7692,4.6355,4.6355,28200.0],["1996-12-20",4.7692,4.9029,4.7247,4.8361,451200.0],["1996-12-23",4.8584,4.8584,4.6355,4.6355,184200.0],["1996-12-24",4.6355,4.7247,4.6355,4.6801,130000.0],["1996-12-26",4.7247,4.7247,4.6801,4.6801,31600.0],["1996-12-27",4.6355,4.7247,4.6355,4.6355,39400.0],["1996-12-30",4.6355,4.7247,4.6355,4.6355,90800.0],["1996-12-31",4.6355,4.7247,4.6355,4.6355,101400.0],["1997-01-02",4.7247,4.7247,4.5909,4.5909,193200.0],["1997-01-03",4.6801,4.7692,4.6355,4.6801,112200.0],["1997-01-06",4.6801,4.7692,4.6801,4.7692,74600.0],["1997-01-07",4.7247,4.8138,4.6801,4.7469,185400.0],["1997-01-08",4.7302,4.7692,4.6801,4.7692,141600.0],["1997-01-09",4.7692,5.3041,4.7247,5.215,336800.0],["1997-01-10",5.215,5.4378,5.1704,5.3487,373000.0],["1997-01-13",5.371,5.5715,5.3264,5.4378,113400.0],["1997-01-14",5.5715,5.7052,5.4378,5.527,330000.0],["1997-01-15",5.527,5.527,5.3932,5.4824,112200.0],["1997-01-16",5.4824,5.527,5.2595,5.3932,181400.0],["1997-01-17",5.2595,5.527,5.2595,5.3932,249200.0],["1997-01-20",5.3932,5.3932,5.215,5.2595,78200.0],["1997-01-21",5.3932,5.3932,5.215,5.215,12600.0],["1997-01-22",5.3932,5.3932,4.9252,4.9475,138600.0],["1997-01-23",4.9252,5.1704,4.9252,4.9921,142200.0],["1997-01-24",5.0144,5.0367,4.9475,4.9475,163200.0],["1997-01-27",4.9921,4.9921,4.8584,4.9921,31400.0],["1997-01-28",4.9029,4.9029,4.6801,4.6801,160200.0],["1997-01-29",4.5909,4.7247,4.4127,4.5018,244000.0],["1997-01-30",4.5464,4.6801,4.4572,4.5018,136600.0],["1997-01-31",4.4572,4.6355,4.4572,4.5464,78200.0],["1997-02-03",4.5909,4.6355,4.5464,4.6132,189000.0],["1997-02-04",4.6355,4.6355,4.5464,4.6355,17800.0],["1997-02-05",4.5464,4.6355,4.4349,4.4572,427800.0],["1997-02-06",4.4572,4.4572,4.3458,4.3681,117800.0],["1997-02-07",4.4572,4.5018,4.3681,4.3681,161600.0],["1997-02-10",4.4572,4.4572,4.2789,4.3458,50000.0],["1997-02-11",4.4127,4.5018,4.4127,4.4572,430600.0],["1997-02-12",4.5018,4.7247,4.4127,4.5909,222400.0],["1997-02-13",4.5464,4.5909,4.5018,4.5909,21000.0],["1997-02-14",4.5909,4.6801,4.5018,4.5909,26600.0],["1997-02-18",4.6801,4.6801,4.5018,4.5129,36200.0],["1997-02-19",4.5018,4.6355,4.5018,4.5909,85200.0],["1997-02-20",4.5909,4.5909,4.4572,4.5464,166800.0],["1997-02-21",4.5241,4.5909,4.5241,4.5464,45400.0],["1997-02-24",4.5687,4.5687,4.4572,4.5018,49000.0],["1997-02-25",4.4572,4.5464,4.4572,4.4795,145000.0],["1997-02-26",4.5464,4.5464,4.4349,4.5464,318800.0],["1997-02-27",4.5464,4.5464,4.4127,4.4127,130000.0],["1997-02-28",4.4238,4.5018,4.4127,4.4127,84400.0],["1997-03-03",4.4127,4.4572,4.4127,4.4349,51400.0],["1997-03-04",4.4127,4.5464,4.4127,4.5018,300200.0],["1997-03-05",4.5464,4.8584,4.4572,4.8584,468200.0],["1997-03-06",4.8584,4.9921,4.7247,4.8361,250600.0],["1997-03-07",4.7247,4.9475,4.6355,4.6467,174600.0],["1997-03-10",4.5909,4.8138,4.5909,4.8138,77800.0],["1997-03-11",4.8138,4.8584,4.6355,4.6355,84200.0],["1997-03-12",4.6355,4.6355,4.4572,4.4572,54200.0],["1997-03-13",4.5464,4.5464,4.0561,4.2344,108200.0],["1997-03-14",4.1452,4.2344,4.0784,4.1006,257400.0],["1997-03-17",4.0784,4.4572,4.0784,4.3681,135800.0],["1997-03-18",4.4349,4.5464,4.2344,4.4127,140800.0],["1997-03-19",4.4127,4.9698,4.4127,4.7692,400400.0],["1997-03-20",4.8138,4.9475,4.6801,4.7692,100600.0],["1997-03-21",4.7692,4.8584,4.6355,4.8584,66000.0],["1997-03-24",4.7247,4.8138,4.6801,4.8138,71200.0],["1997-03-25",4.6912,4.8584,4.6801,4.7804,68200.0],["1997-03-26",4.7804,4.8584,4.7692,4.8584,41800.0],["1997-03-27",4.7692,4.8584,4.7692,4.8138,106000.0],["1997-03-31",4.6801,4.8138,4.6801,4.6801,60200.0],["1997-04-01",4.6355,4.7692,4.5018,4.5464,166800.0],["1997-04-02",4.6801,4.7024,4.4572,4.4572,119400.0],["1997-04-03",4.4572,4.5018,4.3681,4.3904,28000.0],["1997-04-04",4.2789,4.4127,4.2789,4.4127,334200.0],["1997-04-07",4.2789,4.5464,4.2789,4.4795,195600.0],["1997-04-08",4.4127,4.4572,4.3681,4.4572,230200.0],["1997-04-09",4.4572,4.5018,4.3681,4.3681,64600.0],["1997-04-10",4.3681,4.5018,4.3681,4.3681,165200.0],["1997-04-11",4.3681,4.5909,4.3681,4.5909,177600.0],["1997-04-14",4.5018,4.6801,4.5018,4.6467,758400.0],["1997-04-15",4.6801,5.0144,4.6801,5.0144,233400.0],["1997-04-16",4.9921,5.215,4.9475,5.0367,151800.0],["1997-04-17",5.0812,5.0812,4.9029,4.9252,254400.0],["1997-04-18",4.9029,5.0367,4.9029,4.9029,66000.0],["1997-04-21",4.9029,5.1258,4.3681,4.4572,301000.0],["1997-04-22",4.3681,4.5241,4.3681,4.5018,294000.0],["1997-04-23",4.4349,4.5018,4.2901,4.3681,53200.0],["1997-04-24",4.3681,4.3681,4.2789,4.2789,30800.0],["1997-04-25",4.3235,4.3235,4.2344,4.2344,36400.0],["1997-04-28",4.3235,4.3235,4.1898,4.2678,144600.0],["1997-04-29",4.3235,4.3235,4.1898,4.1898,16200.0],["1997-04-30",4.1898,4.3681,4.1006,4.1452,184200.0],["1997-05-01",4.1898,4.1898,4.0561,4.1675,357800.0],["1997-05-02",4.1898,4.1898,4.1006,4.1898,393000.0],["1997-05-05",4.1898,4.1898,4.0784,4.1452,93600.0],["1997-05-06",4.1452,4.2121,4.0784,4.2121,108800.0],["1997-05-07",4.2344,4.4572,4.1452,4.3681,127200.0],["1997-05-08",4.3012,4.3012,4.1898,4.2789,18200.0],["1997-05-09",4.1675,4.3012,4.1675,4.3012,202000.0],["1997-05-12",4.1675,4.6578,4.1675,4.6578,231000.0],["1997-05-13",4.7247,4.8584,4.6355,4.7692,130800.0],["1997-05-14",4.6355,4.6355,4.5464,4.5909,90200.0],["1997-05-15",4.5909,4.5909,4.3681,4.3792,49000.0],["1997-05-16",4.4127,4.4349,4.3681,4.4349,12800.0],["1997-05-19",4.4349,4.4349,4.3681,4.3681,13200.0],["1997-05-20",4.3681,4.4572,4.3681,4.4572,15400.0],["1997-05-21",4.4572,4.5464,4.3681,4.4572,68000.0],["1997-05-22",4.3681,4.4572,4.3681,4.4572,44400.0],["1997-05-23",4.3681,4.6801,4.3681,4.6801,79400.0],["1997-05-27",4.5909,4.8138,4.5909,4.6801,90000.0],["1997-05-28",4.7692,4.7692,4.5464,4.5909,55800.0],["1997-05-29",4.5464,4.6355,4.5464,4.6355,5200.0],["1997-05-30",4.5018,4.5464,4.4127,4.4127,9000.0],["1997-06-02",4.4127,4.5018,4.4127,4.4238,3600.0],["1997-06-03",4.4127,4.4572,4.3681,4.4572,86400.0],["1997-06-04",4.4127,4.4572,4.3235,4.4127,128600.0],["1997-06-05",4.2901,4.3792,4.2789,4.3792,2600.0],["1997-06-06",4.4349,4.7247,4.4127,4.7247,270400.0],["1997-06-09",4.7247,4.8584,4.6801,4.7358,85600.0],["1997-06-10",4.7247,4.8584,4.7247,4.7247,120600.0],["1997-06-11",4.8138,4.8584,4.7247,4.8584,97600.0],["1997-06-12",4.8138,4.8584,4.7247,4.7358,354800.0],["1997-06-13",4.7692,4.8584,4.7247,4.7247,29400.0],["1997-06-16",4.6801,4.7692,4.5687,4.5687,74600.0],["1997-06-17",4.5464,4.6355,4.5018,4.5018,30000.0],["1997-06-18",4.5018,4.5018,4.2789,4.3235,72400.0],["1997-06-19",4.3235,4.6355,4.2344,4.5464,211800.0],["1997-06-20",4.5464,4.8584,4.5464,4.7247,301000.0],["1997-06-23",4.7692,4.8361,4.5687,4.5687,167800.0],["1997-06-24",4.5687,4.9029,4.5687,4.8584,378200.0],["1997-06-25",4.8361,5.3487,4.8361,5.3487,666600.0],["1997-06-26",5.3487,5.6161,5.0812,5.1704,766800.0],["1997-06-27",5.1704,5.2595,5.0812,5.2595,437800.0],["1997-06-30",5.2595,5.6607,5.215,5.5047,515000.0],["1997-07-01",5.3932,5.4378,5.0701,5.3932,436800.0],["1997-07-02",5.4378,5.4378,5.3487,5.3487,123400.0],["1997-07-03",5.4378,5.5715,5.371,5.5715,36000.0],["1997-07-07",5.5715,5.5715,5.4378,5.4378,63800.0],["1997-07-08",5.4378,5.6161,5.3487,5.3487,325000.0],["1997-07-09",5.4378,5.4378,5.0812,5.0812,85200.0],["1997-07-10",5.0812,5.1258,4.9029,5.0812,148400.0],["1997-07-11",5.1704,5.2595,5.1258,5.2372,88200.0],["1997-07-14",5.1258,5.4378,4.9921,5.2595,434800.0],["1997-07-15",5.3487,5.4824,5.2372,5.2818,221800.0],["1997-07-16",5.3932,5.3932,5.2595,5.3041,52800.0],["1997-07-17",5.839,6.2847,5.6607,6.1955,1585600.0],["1997-07-18",6.151,6.2847,5.8835,6.2847,354600.0],["1997-07-21",6.2847,6.307,5.9281,5.9281,439000.0],["1997-07-22",6.0173,6.3738,5.9281,6.2401,426000.0],["1997-07-23",6.2401,6.463,6.2401,6.307,394600.0],["1997-07-24",6.3738,6.4184,6.2401,6.3515,80800.0],["1997-07-25",6.2401,6.775,6.2401,6.5967,505400.0],["1997-07-28",6.7304,6.7304,5.8612,5.9281,520000.0],["1997-07-29",6.0173,6.151,5.9281,6.0173,351800.0],["1997-07-30",6.0173,6.1955,5.9281,6.0173,86400.0],["1997-07-31",6.0173,6.1955,5.839,6.1955,163600.0],["1997-08-01",6.2401,6.2847,5.7052,5.8612,535200.0],["1997-08-04",5.9281,6.0173,5.839,5.9504,157400.0],["1997-08-05",6.0173,6.7973,5.9281,6.775,858600.0],["1997-08-06",6.8196,6.8196,6.6413,6.6858,380000.0],["1997-08-07",6.8196,6.8196,6.6858,6.7527,113600.0],["1997-08-08",6.6413,6.7973,6.5298,6.6413,147800.0],["1997-08-11",6.6413,6.8196,6.5967,6.8196,246200.0],["1997-08-12",6.7527,6.8864,6.5967,6.6636,245000.0],["1997-08-13",6.775,6.8196,6.6413,6.775,156000.0],["1997-08-14",6.8864,6.9533,6.6636,6.8196,191000.0],["1997-08-15",6.8196,6.8196,6.6635,6.7304,176000.0],["1997-08-18",6.775,6.775,6.5521,6.5521,30600.0],["1997-08-19",6.5967,6.6858,6.5075,6.5298,15600.0],["1997-08-20",6.5967,6.775,6.5187,6.5967,110200.0],["1997-08-21",6.5521,6.6413,6.3738,6.4184,45600.0],["1997-08-22",6.2401,6.3738,5.8835,6.3738,190600.0],["1997-08-25",6.463,6.619,6.3293,6.5075,174600.0],["1997-08-26",6.5075,6.6858,6.3738,6.619,111000.0],["1997-08-27",6.619,6.619,6.5075,6.619,42200.0],["1997-08-28",6.619,6.619,6.5075,6.619,40600.0],["1997-08-29",6.619,6.7304,6.5075,6.6413,301400.0],["1997-09-02",6.5075,6.6413,6.5075,6.5075,14800.0],["1997-09-03",6.6413,6.6413,6.463,6.463,243600.0],["1997-09-04",6.463,6.5298,6.3515,6.3515,55400.0],["1997-09-05",6.3515,6.4184,6.2847,6.3738,56200.0],["1997-09-08",6.3738,6.463,6.1955,6.1955,72200.0],["1997-09-09",6.2847,6.2847,6.151,6.2401,55800.0],["1997-09-10",6.2401,6.619,6.2401,6.619,196200.0],["1997-09-11",6.619,6.619,6.3738,6.619,349600.0],["1997-09-12",6.5856,6.775,6.5075,6.6858,176400.0],["1997-09-15",6.775,7.0424,6.7304,6.9756,430200.0],["1997-09-16",6.9756,7.1093,6.9756,7.0647,224800.0],["1997-09-17",7.1316,7.1316,6.5298,6.5298,556400.0],["1997-09-18",6.5187,6.6413,6.5075,6.619,8198400.0],["1997-09-19",6.5967,6.8641,6.5744,6.6636,2001600.0],["1997-09-22",6.6858,6.775,6.5744,6.7527,979600.0],["1997-09-23",6.775,6.8084,6.6858,6.775,908400.0],["1997-09-24",6.7973,6.8641,6.775,6.8196,643600.0],["1997-09-25",6.7973,6.9087,6.7973,6.8641,698800.0],["1997-09-26",6.8418,6.9533,6.7527,6.7973,214200.0],["1997-09-29",6.7973,7.2207,6.7973,7.0424,1003200.0],["1997-09-30",7.0424,7.399,7.0424,7.1984,989800.0],["1997-10-01",7.1761,7.4659,7.1761,7.3767,590200.0],["1997-10-02",7.4213,7.4436,7.2876,7.3544,1198200.0],["1997-10-03",7.3878,7.4436,7.0424,7.1761,936800.0],["1997-10-06",7.2207,7.2207,6.9087,6.9087,417800.0],["1997-10-07",7.0201,7.1761,6.9087,6.9978,362400.0],["1997-10-08",6.9978,7.1316,6.7081,7.0647,439600.0],["1997-10-09",7.0424,7.0647,6.775,7.0201,328400.0],["1997-10-10",6.9978,7.0424,6.8196,6.8641,252000.0],["1997-10-13",6.8418,7.0647,6.8418,6.8641,275400.0],["1997-10-14",6.9533,7.1984,6.775,6.8418,466200.0],["1997-10-15",6.8418,6.9533,6.8196,6.8196,231800.0],["1997-10-16",6.9087,6.9087,6.4184,6.5075,248600.0],["1997-10-17",6.463,6.5521,6.4184,6.4797,309800.0],["1997-10-20",6.5298,6.6413,6.4184,6.619,185600.0],["1997-10-21",6.5521,6.6636,6.5075,6.5633,84400.0],["1997-10-22",6.5744,6.6413,6.5521,6.5967,88400.0],["1997-10-23",6.4184,6.6635,6.3961,6.6413,275400.0],["1997-10-24",6.7081,6.7081,6.5075,6.5075,132200.0],["1997-10-27",6.4407,6.4407,6.1955,6.1955,252600.0],["1997-10-28",5.9727,6.5967,5.9504,6.5521,490000.0],["1997-10-29",6.463,6.619,6.3293,6.5521,200600.0],["1997-10-30",6.3293,6.7304,6.2847,6.619,300400.0],["1997-10-31",6.5744,6.7081,6.3738,6.5075,229800.0],["1997-11-03",6.7304,6.775,6.5521,6.7527,312200.0],["1997-11-04",6.6413,6.8418,6.5298,6.775,386600.0],["1997-11-05",6.6636,6.8196,6.6636,6.8196,127200.0],["1997-11-06",6.775,6.8864,6.7304,6.8196,234800.0],["1997-11-07",6.8196,6.9533,6.6858,6.7973,230000.0],["1997-11-10",6.6858,6.8196,6.5967,6.6858,155400.0],["1997-11-11",6.7304,6.7304,6.3293,6.3961,215200.0],["1997-11-12",6.3961,6.4184,6.3293,6.3515,101200.0],["1997-11-13",6.3738,6.5075,6.3515,6.3961,80800.0],["1997-11-14",6.3738,6.4184,6.3515,6.385,80400.0],["1997-11-17",6.4184,6.5075,6.3293,6.4184,96200.0],["1997-11-18",6.4184,6.4184,5.9281,5.995,197800.0],["1997-11-19",5.995,6.1955,5.8278,6.0395,315200.0],["1997-11-20",6.0395,6.2624,6.0395,6.0841,315800.0],["1997-11-21",6.0841,6.2401,6.0841,6.0841,68400.0],["1997-11-24",6.0841,6.151,6.0173,6.0395,103800.0],["1997-11-25",6.151,6.151,6.0173,6.151,158800.0],["1997-11-26",6.1733,6.2401,6.1064,6.2178,174400.0],["1997-11-28",6.2401,6.6858,6.1955,6.6636,265800.0],["1997-12-01",6.5967,6.7527,6.5521,6.6413,217400.0],["1997-12-02",6.6413,6.7081,6.3515,6.463,266800.0],["1997-12-03",6.5187,6.5187,6.2847,6.463,316600.0],["1997-12-04",6.7527,7.2319,6.6747,7.0424,1285600.0],["1997-12-05",6.9533,7.0424,6.9087,7.0424,218400.0],["1997-12-08",7.087,7.087,6.8641,6.8976,227800.0],["1997-12-09",6.931,7.1316,6.8196,7.0647,311800.0],["1997-12-10",7.0647,7.087,6.9533,6.9756,200200.0],["1997-12-11",6.9087,6.9533,6.7081,6.8196,206800.0],["1997-12-12",6.931,7.087,6.8641,7.087,84200.0],["1997-12-15",6.9978,7.243,6.9978,7.1093,150600.0],["1997-12-16",7.087,7.1316,6.9533,7.0647,211800.0],["1997-12-17",7.1316,7.4658,7.0424,7.321,433800.0],["1997-12-18",7.399,7.5104,7.3098,7.4659,290000.0],["1997-12-19",7.3544,7.6441,7.1538,7.4659,378600.0],["1997-12-22",7.4213,7.5773,7.2207,7.4436,314400.0],["1997-12-23",7.711,7.8893,7.6441,7.789,645800.0],["1997-12-24",7.789,7.8001,7.6219,7.6664,158800.0],["1997-12-26",7.711,7.8001,7.6999,7.8001,157200.0],["1997-12-29",7.9339,8.179,7.7556,8.1567,428200.0],["1997-12-30",8.1567,8.2904,8.0676,8.2682,345400.0],["1997-12-31",8.335,8.3796,8.0676,8.3127,374600.0],["1998-01-02",8.2013,8.2013,7.6441,7.6441,217200.0],["1998-01-05",7.6664,7.9784,7.6664,7.9561,306400.0],["1998-01-06",7.9116,7.9339,7.8447,7.867,473600.0],["1998-01-07",7.8447,7.9339,7.8001,7.8559,276400.0],["1998-01-08",7.7779,7.8001,7.7333,7.789,444000.0],["1998-01-09",7.7779,8.2013,7.7779,8.179,677200.0],["1998-01-12",7.9896,8.1121,7.9339,8.1121,785400.0],["1998-01-13",8.023,8.7807,8.023,8.7362,959400.0],["1998-01-14",8.7362,8.7362,8.5579,8.647,416800.0],["1998-01-15",8.5802,8.647,8.5356,8.5356,280800.0],["1998-01-16",8.6916,8.8476,8.6693,8.7919,2036800.0],["1998-01-20",8.6247,8.7139,8.3796,8.4242,1438200.0],["1998-01-21",8.3796,8.5356,8.3796,8.4242,831200.0],["1998-01-22",8.3573,8.4464,8.335,8.3796,245600.0],["1998-01-23",8.335,8.4799,8.335,8.4687,253800.0],["1998-01-26",8.5133,8.5133,8.3796,8.4464,92200.0],["1998-01-27",8.4687,8.4687,8.3796,8.4687,163600.0],["1998-01-28",8.4687,8.5579,8.4464,8.5579,463400.0],["1998-01-29",8.4687,8.569,8.335,8.4464,402400.0],["1998-01-30",8.4464,8.5579,8.4242,8.4242,424800.0],["1998-02-02",8.5579,8.5913,8.4242,8.5579,722200.0],["1998-02-03",8.5802,8.5802,8.3796,8.4019,173800.0],["1998-02-04",8.4019,8.4687,8.2904,8.2904,124400.0],["1998-02-05",8.2904,8.4019,8.2681,8.3461,343800.0],["1998-02-06",8.4019,8.5802,8.3796,8.5022,491400.0],["1998-02-09",8.5356,8.6247,8.3796,8.6024,396200.0],["1998-02-10",8.7362,9.2487,8.7362,9.2265,2146800.0],["1998-02-11",9.2265,9.5719,9.1373,9.5607,1082000.0],["1998-02-12",9.427,9.5162,9.271,9.271,364800.0],["1998-02-13",9.3379,9.4939,9.2766,9.3156,408200.0],["1998-02-17",9.4047,9.427,9.2153,9.2822,205600.0],["1998-02-18",9.2822,9.6722,9.2153,9.6276,444800.0],["1998-02-19",9.583,10.0956,9.583,10.0733,669200.0],["1998-02-20",10.0065,10.129,9.9842,10.0622,486200.0],["1998-02-23",10.0622,10.0622,9.8505,9.9619,120000.0],["1998-02-24",9.895,10.3185,9.7502,9.8505,703000.0],["1998-02-25",9.9396,10.3408,9.895,10.2516,1301600.0],["1998-02-26",10.3408,10.3853,9.9619,10.1402,639800.0],["1998-02-27",10.1402,10.1402,9.9953,10.0845,828800.0],["1998-03-02",10.0956,10.1179,9.9173,9.9396,446200.0],["1998-03-03",9.895,10.1625,9.8059,10.0956,680400.0],["1998-03-04",10.0065,10.0733,9.9396,10.0065,280000.0],["1998-03-05",9.9396,9.9396,9.6276,9.6276,383800.0],["1998-03-06",9.6722,9.9396,9.6276,9.8505,522000.0],["1998-03-09",9.7613,10.051,9.739,9.8728,863000.0],["1998-03-10",9.9396,10.1848,9.7836,9.8282,711800.0],["1998-03-11",9.8059,9.8505,9.7167,9.7836,279400.0],["1998-03-12",9.8059,9.8059,9.5385,9.739,173400.0],["1998-03-13",9.7613,10.1625,9.7056,10.0065,572000.0],["1998-03-16",10.1179,10.2293,9.9173,9.973,296600.0],["1998-03-17",9.9396,10.0288,9.7502,9.9619,463000.0],["1998-03-18",9.9619,10.4076,9.9619,10.2962,472000.0],["1998-03-19",10.3185,10.4299,10.207,10.3853,167800.0],["1998-03-20",10.3408,10.3742,10.0288,10.1402,241600.0],["1998-03-23",10.2293,10.2293,9.8727,9.9062,277400.0],["1998-03-24",9.8728,9.895,9.6276,9.7056,539400.0],["1998-03-25",9.6722,10.051,9.6722,10.051,214400.0],["1998-03-26",9.9396,10.1625,9.8059,10.0956,208200.0],["1998-03-27",10.207,10.2293,10.0288,10.0733,349200.0],["1998-03-30",10.0288,10.207,9.9842,10.0065,111000.0],["1998-03-31",10.0733,10.3853,10.051,10.2739,263400.0],["1998-04-01",10.2962,10.519,10.2962,10.363,554600.0],["1998-04-02",10.363,10.4188,10.1736,10.4188,276400.0],["1998-04-03",10.4299,10.6973,10.4299,10.6305,336400.0],["1998-04-06",10.6973,11.0985,10.675,10.7865,634600.0],["1998-04-07",10.7419,10.8756,10.4299,10.5413,506200.0],["1998-04-08",10.3965,10.4745,10.0733,10.0845,12042600.0],["1998-04-09",10.1402,10.3519,10.1402,10.2962,2077400.0],["1998-04-13",10.3408,10.3408,10.1179,10.1625,851800.0],["1998-04-14",10.1625,10.363,10.1402,10.2962,1415800.0],["1998-04-15",10.3408,10.3408,10.1625,10.1625,592200.0],["1998-04-16",10.1848,10.1848,9.739,9.739,1141000.0],["1998-04-17",9.7502,9.7613,9.427,9.6053,2171000.0],["1998-04-20",9.6053,9.7613,9.4939,9.5162,1082800.0],["1998-04-21",9.583,9.6499,9.4716,9.5719,582600.0],["1998-04-22",9.5607,9.6053,9.271,9.2933,678800.0],["1998-04-23",9.2933,9.4047,9.1596,9.3379,1103200.0],["1998-04-24",9.2933,9.3379,9.1373,9.193,1517400.0],["1998-04-27",9.0482,9.0482,8.6916,8.8253,793800.0],["1998-04-28",8.8922,9.5385,8.8253,9.505,1774200.0],["1998-04-29",9.4716,9.583,9.2042,9.3156,1638600.0],["1998-04-30",9.4382,9.4493,9.2487,9.2487,738200.0],["1998-05-01",9.3602,9.9619,9.3156,9.7502,1302400.0],["1998-05-04",9.7613,9.9953,9.6722,9.7167,711600.0],["1998-05-05",9.6722,9.6945,9.5162,9.6499,600600.0],["1998-05-06",9.6499,9.6499,9.3825,9.4047,488400.0],["1998-05-07",9.3825,9.5162,9.3602,9.4159,238800.0],["1998-05-08",9.427,9.427,9.0705,9.3825,778800.0],["1998-05-11",9.3825,9.6165,9.3602,9.5385,811600.0],["1998-05-12",9.583,9.6945,9.5385,9.583,506400.0],["1998-05-13",9.6499,9.6499,9.4493,9.4493,859800.0],["1998-05-14",9.4939,9.5608,9.2487,9.3379,615600.0],["1998-05-15",9.3379,9.4047,9.271,9.2933,132400.0],["1998-05-18",9.3379,9.3379,8.9702,9.0036,385800.0],["1998-05-19",9.1373,9.5162,9.1373,9.3267,773400.0],["1998-05-20",9.3156,9.3825,9.3156,9.3379,357600.0],["1998-05-21",9.3602,9.3825,9.3156,9.3156,296800.0],["1998-05-22",9.3156,9.3602,9.0705,9.1373,256800.0],["1998-05-26",9.0927,9.1819,8.7584,8.8253,519800.0],["1998-05-27",8.6916,9.0482,8.647,9.0482,781400.0],["1998-05-28",8.9813,9.3156,8.9813,9.1039,935400.0],["1998-05-29",9.1819,9.1819,9.0482,9.0705,417200.0],["1998-06-01",9.1373,9.2265,9.0482,9.1596,481200.0],["1998-06-02",9.1373,9.271,9.0482,9.115,276600.0],["1998-06-03",9.1373,9.271,8.9144,8.9144,163800.0],["1998-06-04",9.0927,9.0927,8.3127,8.7362,292000.0],["1998-06-05",8.8253,9.1819,8.647,9.0927,287300.0],["1998-06-08",9.0705,10.0065,9.0482,9.9842,884600.0],["1998-06-09",9.9396,10.2962,9.6276,10.2962,812000.0],["1998-06-10",10.1625,10.207,9.895,9.9842,276600.0],["1998-06-11",10.0288,10.0733,9.6053,9.6053,337800.0],["1998-06-12",9.583,9.8059,9.583,9.8059,261600.0],["1998-06-15",9.7168,9.8059,9.5385,9.5385,312000.0],["1998-06-16",9.6276,9.7168,9.4939,9.6722,217300.0],["1998-06-17",9.6499,10.0733,9.6499,9.7613,300600.0],["1998-06-18",9.8505,9.8505,9.4047,9.4939,332500.0],["1998-06-19",9.5385,9.739,9.4047,9.6722,554200.0],["1998-06-22",9.6945,9.8059,9.3602,9.5385,301400.0],["1998-06-23",9.4493,9.8059,9.3156,9.3602,284300.0],["1998-06-24",9.4493,9.8059,9.4493,9.739,507200.0],["1998-06-25",9.7167,9.739,9.4493,9.6053,398600.0],["1998-06-26",9.583,9.8059,9.583,9.6499,216200.0],["1998-06-29",9.8059,10.2739,9.6722,10.2293,938500.0],["1998-06-30",10.207,10.4076,9.9842,10.2516,473200.0],["1998-07-01",10.2516,10.6973,10.207,10.6751,1004300.0],["1998-07-02",10.6973,10.7419,10.5636,10.5636,1349400.0],["1998-07-06",10.6973,10.6973,10.4745,10.5413,369300.0],["1998-07-07",10.5413,10.5413,10.0288,10.0288,610400.0],["1998-07-08",9.9842,10.519,9.9842,10.363,494400.0],["1998-07-09",10.4745,10.5191,10.2962,10.3408,502900.0],["1998-07-10",10.3853,10.3853,10.2516,10.3185,44600.0],["1998-07-13",10.3853,10.3853,10.0288,10.0956,190700.0],["1998-07-14",10.0288,10.3853,10.0288,10.1625,414600.0],["1998-07-15",10.207,10.2962,10.1625,10.207,215400.0],["1998-07-16",10.207,10.2516,9.895,9.9842,458200.0],["1998-07-17",9.9396,10.0288,9.8505,9.8505,109400.0],["1998-07-20",9.9396,9.9396,9.271,9.3602,671900.0],["1998-07-21",9.271,9.4493,9.0036,9.0036,979200.0],["1998-07-22",8.959,9.4047,8.8253,9.271,496100.0],["1998-07-23",9.1819,9.2265,9.0482,9.0482,72900.0],["1998-07-24",9.115,9.2265,9.0482,9.0482,158900.0],["1998-07-27",9.0927,9.0927,8.5579,8.5802,387500.0],["1998-07-28",8.3796,8.4242,8.023,8.1344,1359900.0],["1998-07-29",8.335,9.8505,8.2013,9.7167,1190200.0],["1998-07-30",9.6722,10.0288,9.2265,9.2487,596300.0],["1998-07-31",9.2487,9.3379,9.1373,9.3379,613100.0],["1998-08-03",9.3379,9.3602,9.1596,9.2487,608400.0],["1998-08-04",9.1819,9.3156,8.335,8.335,315300.0],["1998-08-05",8.5133,8.7362,8.1344,8.335,159800.0],["1998-08-06",8.335,9.2265,8.335,8.8253,324400.0],["1998-08-07",8.7807,9.115,8.6916,8.959,106600.0],["1998-08-10",9.0036,9.0927,8.6693,8.959,116400.0],["1998-08-11",8.8253,8.9144,8.6916,8.8253,146500.0],["1998-08-12",8.959,9.3156,8.8253,9.1596,318900.0],["1998-08-13",9.2042,9.2487,8.7584,8.8253,108300.0],["1998-08-14",8.959,9.1373,8.9144,9.0927,112300.0],["1998-08-17",8.9144,9.1373,8.8253,9.0927,117500.0],["1998-08-18",9.1373,9.3602,9.0036,9.0482,207900.0],["1998-08-19",9.0482,9.2487,9.0036,9.1819,190200.0],["1998-08-20",9.0482,9.0482,8.647,8.8699,119900.0],["1998-08-21",8.6024,8.7807,8.0676,8.1121,268400.0],["1998-08-24",8.023,8.2904,7.711,7.7779,445500.0],["1998-08-25",7.8447,8.023,7.399,7.8447,543300.0],["1998-08-26",7.711,7.711,7.2207,7.3767,457200.0],["1998-08-27",7.399,7.399,6.2847,6.5967,991700.0],["1998-08-28",6.6413,7.087,6.3738,6.6858,737200.0],["1998-08-31",6.6858,6.7304,5.683,5.7275,755300.0],["1998-09-01",5.7052,6.9087,5.6607,6.5967,1609500.0],["1998-09-02",6.5521,6.8307,6.463,6.7527,504200.0],["1998-09-03",6.6858,6.7304,6.5967,6.6636,226000.0],["1998-09-04",6.5967,6.775,6.5075,6.5744,107400.0],["1998-09-08",6.8418,7.087,6.2847,6.463,266600.0],["1998-09-09",6.4184,6.5521,6.3738,6.4407,1390000.0],["1998-09-10",6.3293,6.4184,6.1955,6.307,1061100.0],["1998-09-11",6.307,6.3738,6.0841,6.1955,1846600.0],["1998-09-14",6.463,6.6858,6.2624,6.5967,497800.0],["1998-09-15",6.5744,6.7081,6.3293,6.7081,356900.0],["1998-09-16",6.6858,6.7081,6.5521,6.619,211200.0],["1998-09-17",6.5521,6.5521,6.2401,6.2847,347800.0],["1998-09-18",6.4184,6.4184,6.1733,6.1955,654800.0],["1998-09-21",6.1733,6.1733,5.7275,5.761,489200.0],["1998-09-22",5.7721,6.1064,5.7498,6.0841,691500.0],["1998-09-23",6.0841,6.6413,6.0841,6.6413,509100.0],["1998-09-24",6.5967,7.087,6.5967,7.0424,445100.0],["1998-09-25",6.8641,6.9533,6.5521,6.6858,332100.0],["1998-09-28",6.6413,6.8641,6.5521,6.5521,344400.0],["1998-09-29",6.6858,6.6858,6.2847,6.5967,265100.0],["1998-09-30",6.4184,6.463,5.7052,5.7944,265500.0],["1998-10-01",5.7052,5.7052,4.6355,4.7692,894500.0],["1998-10-02",4.8138,4.9029,4.7247,4.8361,550100.0],["1998-10-05",4.6355,4.6355,4.0115,4.1229,934200.0],["1998-10-06",4.1452,4.3681,3.6995,3.7664,1350100.0],["1998-10-07",3.9224,3.9224,2.8526,3.5435,1698800.0],["1998-10-08",3.1869,3.2092,2.4069,2.8526,4442400.0],["1998-10-09",3.2092,4.2789,3.1201,4.0338,1848700.0],["1998-10-12",4.0561,4.6355,3.6772,3.6995,659600.0],["1998-10-13",3.5881,3.6995,3.2538,3.6549,918700.0],["1998-10-14",3.6549,3.7886,3.6549,3.6772,872900.0],["1998-10-15",3.7441,3.8332,3.6995,3.7218,713900.0],["1998-10-16",3.8332,3.8332,3.7218,3.7719,544600.0],["1998-10-19",3.7664,3.8555,3.7218,3.7441,136000.0],["1998-10-20",3.8332,4.7692,3.8332,4.5464,844200.0],["1998-10-21",4.5464,5.1704,4.4127,4.9809,585100.0],["1998-10-22",5.0367,5.7052,4.6801,4.7692,1278200.0],["1998-10-23",4.7469,4.7469,4.4127,4.5241,641200.0],["1998-10-26",4.7247,5.0367,4.6355,4.8361,606600.0],["1998-10-27",4.9698,5.215,4.9029,5.0589,302400.0],["1998-10-28",4.8584,5.0144,4.7692,4.9475,219300.0],["1998-10-29",4.9698,4.9698,4.4127,4.4795,916200.0],["1998-10-30",4.6801,5.0812,4.5909,4.6355,887300.0],["1998-11-02",4.7247,5.0812,4.6355,4.8417,677500.0],["1998-11-03",4.7024,4.8361,4.5018,4.8138,713700.0],["1998-11-04",4.8138,4.8138,4.6355,4.7247,694300.0],["1998-11-05",4.7247,4.7915,4.5464,4.7414,595300.0],["1998-11-06",4.7915,4.9252,4.7469,4.9029,951700.0],["1998-11-09",5.0367,5.1035,4.7692,4.8361,1069500.0],["1998-11-10",4.8584,4.8584,4.6355,4.8138,1299600.0],["1998-11-11",4.8138,4.9475,4.8138,4.8807,733700.0],["1998-11-12",4.8138,4.9029,4.7692,4.8138,328700.0],["1998-11-13",4.7915,4.9029,4.7915,4.8807,523300.0],["1998-11-16",4.8138,5.0367,4.8138,4.8584,661200.0],["1998-11-17",4.8584,4.9475,4.5018,4.5464,916900.0],["1998-11-18",4.4795,4.5464,4.0115,4.1006,1558500.0],["1998-11-19",4.0784,4.1062,3.9892,3.9892,1169100.0],["1998-11-20",4.0115,4.1675,3.9669,4.1229,766300.0],["1998-11-23",4.1898,4.5241,4.1452,4.4572,1443500.0],["1998-11-24",4.4572,4.4572,4.2344,4.2789,668500.0],["1998-11-25",4.2789,4.3681,4.2344,4.3235,761500.0],["1998-11-27",4.2789,4.4572,4.2789,4.4127,638300.0],["1998-11-30",4.4126,4.5018,4.3681,4.3904,505800.0],["1998-12-01",4.2789,4.3235,4.2121,4.3235,451400.0],["1998-12-02",4.2789,4.6801,4.1006,4.5909,1301600.0],["1998-12-03",4.7247,4.8138,4.5909,4.6355,1457300.0],["1998-12-04",4.7247,4.8361,4.6578,4.8361,710200.0],["1998-12-07",4.8584,5.3932,4.8138,5.371,948900.0],["1998-12-08",5.3487,5.5715,5.3487,5.3932,1503700.0],["1998-12-09",5.3932,5.5047,5.3487,5.4601,603400.0],["1998-12-10",5.4378,5.5715,5.4378,5.4378,742900.0],["1998-12-11",5.4601,5.527,5.1704,5.2818,449400.0],["1998-12-14",5.2372,5.2595,4.9029,5.1258,204700.0],["1998-12-15",5.1704,5.2205,5.0812,5.1481,599400.0],["1998-12-16",5.1704,5.215,5.0812,5.1704,517400.0],["1998-12-17",5.0812,5.1258,4.9029,5.0812,492800.0],["1998-12-18",5.1258,5.215,5.059,5.0812,209000.0],["1998-12-21",5.1704,5.2595,5.0812,5.1927,399400.0],["1998-12-22",5.2595,5.527,5.215,5.4824,662100.0],["1998-12-23",5.5715,5.839,5.4378,5.7052,815200.0],["1998-12-24",5.7052,5.7498,5.5715,5.6161,104100.0],["1998-12-28",5.6607,5.9281,5.6607,5.7944,180700.0],["1998-12-29",5.7944,6.463,5.7944,6.3738,482900.0],["1998-12-30",6.3738,6.3738,6.0395,6.0395,111600.0],["1998-12-31",6.0173,7.1316,6.0173,6.9756,761500.0],["1999-01-04",7.1316,7.1761,6.463,6.463,395700.0],["1999-01-05",6.5967,6.6413,6.1287,6.1733,445900.0],["1999-01-06",6.2401,6.5075,6.2178,6.2401,674900.0],["1999-01-07",6.3293,6.619,6.2401,6.5744,1746800.0],["1999-01-08",6.5521,6.775,6.5521,6.5967,661200.0],["1999-01-11",6.619,7.1761,6.5967,6.7638,470900.0],["1999-01-12",6.7527,6.775,6.2847,6.5075,512300.0],["1999-01-13",6.151,6.9533,5.9727,6.9533,726600.0],["1999-01-14",7.0424,7.0424,6.5521,6.5521,257200.0],["1999-01-15",6.5967,6.6858,6.5521,6.6413,241900.0],["1999-01-19",6.6413,6.6858,6.4407,6.5967,424200.0],["1999-01-20",6.6413,6.6858,6.463,6.5075,348400.0],["1999-01-21",6.463,6.5298,6.3738,6.3738,320400.0],["1999-01-22",6.3738,6.3738,6.1955,6.2624,203100.0],["1999-01-25",6.2847,6.2847,6.151,6.2178,177100.0],["1999-01-26",6.1733,6.2401,6.1064,6.1733,1156300.0],["1999-01-27",6.1955,6.1955,6.1064,6.1955,634700.0],["1999-01-28",6.151,6.8641,6.151,6.7304,490100.0],["1999-01-29",6.7973,6.8196,6.4853,6.7304,174600.0],["1999-02-01",6.7304,6.7304,6.2847,6.3293,150000.0],["1999-02-02",6.3738,6.3738,6.0618,6.1955,151100.0],["1999-02-03",6.1733,6.4184,6.1064,6.3738,76000.0],["1999-02-04",6.307,6.3293,6.0173,6.0841,100800.0],["1999-02-05",6.151,6.2624,6.0173,6.0841,304600.0],["1999-02-08",6.1064,6.1733,6.0173,6.1064,245700.0],["1999-02-09",6.1955,6.3293,5.9727,5.9727,180200.0],["1999-02-10",5.215,5.4378,4.7247,4.8138,3963700.0],["1999-02-11",4.8138,4.9475,4.7247,4.8138,1616100.0],["1999-02-12",4.8584,4.8584,4.7692,4.8138,1315100.0],["1999-02-16",4.8584,4.9475,4.7692,4.8138,799500.0],["1999-02-17",4.8584,4.9029,4.7692,4.8361,541900.0],["1999-02-18",4.8361,4.9921,4.8361,4.8807,779800.0],["1999-02-19",4.8807,4.9029,4.8361,4.8807,298900.0],["1999-02-22",4.9475,5.0812,4.9029,5.0812,422400.0],["1999-02-23",5.0812,5.3487,4.9698,5.2372,436000.0],["1999-02-24",5.2595,5.3487,5.0812,5.0812,523200.0],["1999-02-25",5.0367,5.4378,5.0144,5.4378,478000.0],["1999-02-26",5.3932,5.3932,5.215,5.2818,149000.0],["1999-03-01",5.2595,5.2595,5.1481,5.1481,191600.0],["1999-03-02",5.1704,5.2372,5.1035,5.1592,608200.0],["1999-03-03",5.1704,5.2595,5.1258,5.1258,875200.0],["1999-03-04",5.1258,5.215,4.9921,5.0812,279800.0],["1999-03-05",5.1704,5.215,5.0812,5.1704,505000.0],["1999-03-08",5.1704,5.1704,4.7692,5.0367,1055200.0],["1999-03-09",5.0367,5.0589,4.8807,5.0367,141800.0],["1999-03-10",5.1704,5.215,5.0589,5.1592,129100.0],["1999-03-11",5.1481,5.3041,5.1258,5.215,546800.0],["1999-03-12",5.1927,5.3041,5.1704,5.215,496400.0],["1999-03-15",5.1927,5.2595,5.1704,5.215,88000.0],["1999-03-16",5.2595,5.3041,5.1704,5.2595,250500.0],["1999-03-17",5.3041,5.3932,5.1704,5.3487,397800.0],["1999-03-18",5.4378,5.4378,5.1258,5.1481,1071100.0],["1999-03-19",5.1258,5.3041,5.1258,5.2372,2076700.0],["1999-03-22",5.1704,5.3041,5.0812,5.2818,368000.0],["1999-03-23",5.2595,5.2595,5.0812,5.1704,1158300.0],["1999-03-24",5.1481,5.1481,4.8361,4.8584,112600.0],["1999-03-25",4.8807,4.9921,4.8807,4.9921,153200.0],["1999-03-26",4.9475,4.9921,4.8361,4.8361,243000.0],["1999-03-29",4.8361,4.9921,4.7915,4.9029,405400.0],["1999-03-30",4.8584,4.9698,4.8361,4.9475,297700.0],["1999-03-31",4.9475,5.2372,4.9252,5.1927,1123800.0],["1999-04-01",5.2372,5.2372,5.059,5.1704,200600.0],["1999-04-05",5.1258,5.1704,4.8584,5.0589,724000.0],["1999-04-06",4.9698,5.0589,4.9029,5.0032,472800.0],["1999-04-07",4.9921,5.1258,4.9475,5.1258,293900.0],["1999-04-08",4.9921,4.9921,3.2983,3.9446,5618300.0],["1999-04-09",4.2789,4.4572,4.1898,4.2566,1017000.0],["1999-04-12",4.1898,4.2789,4.0115,4.2344,395300.0],["1999-04-13",4.1898,4.2344,4.0784,4.0784,174300.0],["1999-04-14",4.1452,4.1675,4.0561,4.1452,185800.0],["1999-04-15",4.1452,4.1452,3.8778,3.9446,338400.0],["1999-04-16",3.9446,4.3235,3.9446,4.2121,314300.0],["1999-04-19",4.2121,4.4795,4.1675,4.4349,528100.0],["1999-04-20",4.4127,4.6801,4.4127,4.6132,287700.0],["1999-04-21",4.5909,4.7024,4.5464,4.5464,800400.0],["1999-04-22",4.5909,4.8584,4.5909,4.6801,406100.0],["1999-04-23",4.7692,4.7692,4.4795,4.5241,374000.0],["1999-04-26",4.4572,4.7024,4.4572,4.6578,553500.0],["1999-04-27",4.6578,4.6801,4.6355,4.6578,284800.0],["1999-04-28",4.6801,5.1481,4.6355,5.0812,253600.0],["1999-04-29",4.9921,5.0812,4.9698,5.0144,300800.0],["1999-04-30",5.0144,5.0812,4.9921,4.9921,396600.0],["1999-05-03",5.0367,5.0367,4.8807,4.9029,236000.0],["1999-05-04",4.9252,5.0589,4.9029,4.9475,310200.0],["1999-05-05",4.9029,4.9475,4.8584,4.9252,131800.0],["1999-05-06",4.9252,4.9475,4.8584,4.8584,241400.0],["1999-05-07",4.8584,4.9252,4.8584,4.9029,102900.0],["1999-05-10",4.8807,4.9475,4.8584,4.8584,55700.0],["1999-05-11",4.8584,5.0144,4.8584,4.9698,143500.0],["1999-05-12",4.9921,5.0144,4.9698,5.0144,436400.0],["1999-05-13",5.0589,5.0812,4.9921,5.0589,611200.0],["1999-05-14",5.0812,5.0812,4.9698,4.9921,50000.0],["1999-05-17",5.0144,5.0812,4.9921,4.9921,174000.0],["1999-05-18",4.9921,5.0812,4.9921,5.0812,184800.0],["1999-05-19",5.0589,5.0812,5.0589,5.0589,231900.0],["1999-05-20",5.0367,5.0812,5.0367,5.0589,619700.0],["1999-05-21",5.0812,5.0812,5.0589,5.0589,173500.0],["1999-05-24",5.059,5.0812,4.9029,4.9029,83200.0],["1999-05-25",4.9029,4.9475,4.7247,4.7247,47400.0],["1999-05-26",4.7692,4.8584,4.3681,4.7247,408200.0],["1999-05-27",4.7247,4.7692,4.5464,4.6801,273300.0],["1999-05-28",4.6801,5.0812,4.6355,4.9475,87100.0],["1999-06-01",4.8584,5.0367,4.8584,5.0144,331800.0],["1999-06-02",5.0367,5.1258,4.9475,5.0367,441600.0],["1999-06-03",5.1258,5.1258,5.0367,5.0589,408400.0],["1999-06-04",5.0367,5.1704,5.0367,5.1258,795500.0],["1999-06-07",5.1481,5.2595,5.0812,5.2595,180500.0],["1999-06-08",5.215,5.5715,5.215,5.5715,1113100.0],["1999-06-09",5.7944,6.0618,5.7498,5.7944,2159800.0],["1999-06-10",5.7832,5.8167,5.5715,5.7052,293000.0],["1999-06-11",5.6607,5.7275,5.6607,5.7052,772700.0],["1999-06-14",5.7052,5.7052,5.3932,5.4378,916400.0],["1999-06-15",5.3932,5.5715,5.371,5.5715,236800.0],["1999-06-16",5.5715,5.6161,5.527,5.527,638500.0],["1999-06-17",5.5158,5.5715,5.4824,5.527,421700.0],["1999-06-18",5.5047,5.5492,5.4378,5.4601,208800.0],["1999-06-21",5.4824,5.527,5.3487,5.3598,108900.0],["1999-06-22",5.2818,5.3932,5.1927,5.215,380900.0],["1999-06-23",5.1704,5.527,5.1704,5.3487,1269600.0],["1999-06-24",5.371,5.371,5.0812,5.1927,322500.0],["1999-06-25",5.1704,5.3932,5.1704,5.3264,500500.0],["1999-06-28",5.3932,5.3932,5.3041,5.3487,262900.0],["1999-06-29",5.6161,5.6607,5.371,5.5715,1207700.0],["1999-06-30",5.5715,5.839,5.5492,5.839,1319800.0],["1999-07-01",5.7944,6.1064,5.6607,6.0173,1636900.0],["1999-07-02",5.995,6.3738,5.995,6.2624,2177000.0],["1999-07-06",6.2624,6.2847,6.151,6.2178,678400.0],["1999-07-07",6.1955,6.2401,6.151,6.2401,255800.0],["1999-07-08",6.2401,6.2401,6.1287,6.151,510000.0],["1999-07-09",6.151,6.2401,5.9727,6.151,530400.0],["1999-07-12",6.0618,6.2401,5.9281,6.2401,893400.0],["1999-07-13",6.1955,6.2401,6.1064,6.1064,339000.0],["1999-07-14",6.1064,6.151,6.0618,6.1287,1040200.0],["1999-07-15",6.1733,6.6858,6.151,6.6413,2860200.0],["1999-07-16",6.6413,6.6413,6.5075,6.5967,1103900.0],["1999-07-19",6.5967,6.5967,6.2847,6.4407,372100.0],["1999-07-20",6.4518,6.5967,6.4184,6.4184,867900.0],["1999-07-21",6.463,6.8196,6.4184,6.7304,2781000.0],["1999-07-22",6.775,6.775,6.4184,6.4853,796300.0],["1999-07-23",6.4853,6.4853,6.2847,6.3738,482200.0],["1999-07-26",6.3515,6.4184,6.1064,6.1955,421600.0],["1999-07-27",6.307,6.4407,5.8835,6.2401,1888000.0],["1999-07-28",6.2401,6.2847,6.0173,6.2401,614400.0],["1999-07-29",6.2178,6.2847,6.0618,6.2847,367700.0],["1999-07-30",6.3293,6.8196,6.3293,6.7527,661700.0],["1999-08-02",6.775,6.9533,6.6413,6.9533,1434200.0],["1999-08-03",6.9533,6.9978,6.5075,6.7973,448000.0],["1999-08-04",6.8418,6.8418,6.5967,6.775,478800.0],["1999-08-05",6.7081,6.8641,6.7081,6.7973,2464000.0],["1999-08-06",6.775,7.2653,6.775,7.243,3673900.0],["1999-08-09",7.2876,7.6664,7.2653,7.6441,3821600.0],["1999-08-10",7.6664,7.6664,7.3098,7.5104,2596900.0],["1999-08-11",7.5327,7.555,7.1984,7.3098,1492200.0],["1999-08-12",7.2653,7.3099,6.8196,7.0424,915800.0],["1999-08-13",7.0424,7.3098,6.8864,7.3098,438100.0],["1999-08-16",7.2653,7.2653,6.463,6.5967,863200.0],["1999-08-17",6.7081,6.9087,6.5744,6.8641,413000.0],["1999-08-18",6.8864,6.8864,6.3515,6.3961,612200.0],["1999-08-19",6.3738,6.4407,6.2847,6.3515,358600.0],["1999-08-20",6.3738,6.463,6.3293,6.3738,959400.0],["1999-08-23",6.4184,6.4407,6.1064,6.2401,517400.0],["1999-08-24",6.1955,6.1955,5.7944,5.8167,686700.0],["1999-08-25",5.9058,6.2401,5.8835,6.1733,1581400.0],["1999-08-26",6.1955,6.1955,5.9727,6.1064,1123200.0],["1999-08-27",6.1064,6.1287,5.9504,5.995,505400.0],["1999-08-30",5.995,6.1733,5.7498,5.839,636300.0],["1999-08-31",5.8835,5.9504,5.6607,5.7944,1014900.0],["1999-09-01",5.839,5.8835,5.7052,5.7275,806300.0],["1999-09-02",5.7052,5.7498,5.4378,5.4601,767100.0],["1999-09-03",5.5047,5.9281,5.4601,5.9281,1673100.0],["1999-09-07",5.917,6.7081,5.9058,6.619,1250400.0],["1999-09-08",6.6413,6.9533,6.5521,6.619,1934700.0],["1999-09-09",6.5967,6.7304,6.4184,6.4853,1234000.0],["1999-09-10",6.5075,6.5967,6.5075,6.5744,614600.0],["1999-09-13",6.5075,6.6413,6.463,6.463,484800.0],["1999-09-14",6.463,6.463,6.2178,6.2624,156500.0],["1999-09-15",6.2401,6.3293,5.7498,5.7944,528700.0],["1999-09-16",5.9727,5.9727,5.4824,5.7052,658400.0],["1999-09-17",5.8055,5.839,5.527,5.5492,676700.0],["1999-09-20",5.5492,5.5715,5.2595,5.3487,528500.0],["1999-09-21",5.3041,5.3041,5.1258,5.2372,459600.0],["1999-09-22",3.6326,3.8332,3.4766,3.7441,11332300.0],["1999-09-23",3.9001,3.9224,3.5658,3.5881,2155700.0],["1999-09-24",3.5881,3.6995,3.4766,3.6939,2476700.0],["1999-09-27",3.6549,3.8109,3.6549,3.7664,1358800.0],["1999-09-28",3.7664,3.7664,3.4321,3.4766,2648500.0],["1999-09-29",3.5212,3.5212,3.2092,3.3875,1912900.0],["1999-09-30",3.4098,3.4321,3.2092,3.2315,2691500.0],["1999-10-01",3.2538,3.2538,2.8749,2.8972,3025600.0],["1999-10-04",2.9641,3.1423,2.9195,2.9418,1373800.0],["1999-10-05",2.9641,3.0086,2.8303,2.9195,2020200.0],["1999-10-06",2.9418,3.2538,2.8972,3.2315,1230000.0],["1999-10-07",3.2983,3.4098,3.1423,3.1423,839100.0],["1999-10-08",3.2092,3.4098,3.2092,3.3875,864700.0],["1999-10-11",3.3875,3.5658,3.3763,3.5658,721200.0],["1999-10-12",3.5658,3.5881,3.5212,3.5435,830800.0],["1999-10-13",3.5992,3.8332,3.5881,3.7664,1401800.0],["1999-10-14",3.7664,3.8555,3.6549,3.7664,1238300.0],["1999-10-15",3.5881,3.8332,3.5212,3.7441,610500.0],["1999-10-18",3.7886,3.7886,3.6326,3.6772,239900.0],["1999-10-19",3.7441,3.9446,3.6995,3.7886,1081300.0],["1999-10-20",3.8332,3.8332,3.6549,3.6772,957300.0],["1999-10-21",3.6772,3.6772,3.5212,3.5212,433600.0],["1999-10-22",3.5212,3.6104,3.4766,3.4766,466100.0],["1999-10-25",3.5212,3.5658,3.2538,3.4321,703500.0],["1999-10-26",3.4543,3.4655,3.2092,3.2315,923200.0],["1999-10-27",3.2538,3.2983,3.2092,3.2761,1022600.0],["1999-10-28",3.2761,3.6549,3.2761,3.5435,825200.0],["1999-10-29",3.5658,3.5881,3.2983,3.5658,1229500.0],["1999-11-01",3.5881,3.7441,3.5212,3.5435,1058600.0],["1999-11-02",3.5881,3.6549,3.5435,3.5881,896800.0],["1999-11-03",3.6104,3.6549,3.4766,3.5435,881000.0],["1999-11-04",3.5323,3.5658,3.3875,3.4766,975800.0],["1999-11-05",3.4766,3.7664,3.4766,3.7441,1851500.0],["1999-11-08",3.7441,3.9224,3.6995,3.9001,516100.0],["1999-11-09",3.9892,4.0561,3.7218,3.7441,575800.0],["1999-11-10",3.7441,3.9446,3.6995,3.8332,283900.0],["1999-11-11",3.8555,3.8778,3.5658,3.7218,636600.0],["1999-11-12",3.6772,3.7218,3.6104,3.6772,451400.0],["1999-11-15",3.6995,4.1006,3.5658,4.0115,920900.0],["1999-11-16",4.1006,4.5909,4.0561,4.4349,2365600.0],["1999-11-17",4.5018,4.5018,4.3235,4.3235,413800.0],["1999-11-18",4.4684,4.4795,4.2344,4.3681,285200.0],["1999-11-19",4.3904,4.3904,3.9224,3.9446,864100.0],["1999-11-22",3.9669,3.9669,3.6995,3.8778,1238600.0],["1999-11-23",3.9224,4.1229,3.6995,3.9224,430800.0],["1999-11-24",3.9669,4.1452,3.9001,4.0338,622900.0],["1999-11-26",4.0561,4.2344,3.8332,3.9224,177500.0],["1999-11-29",3.9669,4.0115,3.8109,3.9446,226900.0],["1999-11-30",3.8332,4.1898,3.8332,4.1006,577000.0],["1999-12-01",4.1006,4.3012,4.0115,4.2789,600600.0],["1999-12-02",4.2789,4.3012,4.0561,4.1341,269400.0],["1999-12-03",4.2566,4.2789,3.9892,4.0338,206100.0],["1999-12-06",3.9892,4.2789,3.9446,4.0561,509500.0],["1999-12-07",4.0561,4.2566,4.0338,4.2344,787200.0],["1999-12-08",4.2344,4.2344,3.6995,4.0115,1149200.0],["1999-12-09",3.8778,3.9669,3.8555,3.9446,1011300.0],["1999-12-10",3.9446,4.0561,3.9224,4.0115,481300.0],["1999-12-13",4.0115,4.0115,3.8109,3.9224,1561400.0],["1999-12-14",3.9224,3.9669,3.8109,3.8778,610600.0],["1999-12-15",3.8555,4.2789,3.8332,4.2344,1186600.0],["1999-12-16",4.1452,4.4127,4.0338,4.3012,1125000.0],["1999-12-17",3.5658,4.1006,3.5212,3.6995,1700300.0],["1999-12-20",3.6995,4.1006,3.6995,3.8555,1216200.0],["1999-12-21",3.8332,4.2121,3.7886,4.1675,655800.0],["1999-12-22",4.0115,4.2121,3.7886,4.1006,447200.0],["1999-12-23",4.1229,4.1675,3.9446,4.1452,615600.0],["1999-12-27",4.0784,4.2344,3.9446,4.1452,427500.0],["1999-12-28",4.0561,4.3012,3.7886,4.2789,627400.0],["1999-12-29",4.1898,4.2789,3.9669,4.2789,331500.0],["1999-12-30",4.1452,4.3235,4.1452,4.2121,177000.0],["1999-12-31",4.1898,4.4795,4.0115,4.3514,312100.0],["2000-01-03",4.4238,4.4349,4.1006,4.1006,276500.0],["2000-01-04",4.0115,4.0115,3.6772,3.9446,480900.0],["2000-01-05",3.6995,3.9001,3.5435,3.8332,1482400.0],["2000-01-06",3.7886,4.0115,3.6772,4.0115,308400.0],["2000-01-07",3.8778,4.0561,3.8332,4.0338,245900.0],["2000-01-10",3.9892,4.0226,3.7886,3.9446,309900.0],["2000-01-11",3.9781,3.9892,3.8778,3.9001,150200.0],["2000-01-12",3.8555,3.9224,3.6326,3.7441,414300.0],["2000-01-13",3.7441,3.9446,3.6772,3.6995,285400.0],["2000-01-14",3.7886,3.8332,3.5658,3.7441,435400.0],["2000-01-18",3.6772,3.7886,3.5435,3.6549,743900.0],["2000-01-19",3.5658,3.6549,3.5212,3.5658,2044900.0],["2000-01-20",3.5658,3.5881,3.2538,3.3429,917500.0],["2000-01-21",3.3875,3.4766,3.3875,3.4543,1119400.0],["2000-01-24",3.4655,3.4989,3.0198,3.1646,993100.0],["2000-01-25",3.1535,3.2092,3.0086,3.0309,1288800.0],["2000-01-26",2.8972,3.0309,2.7635,2.8081,1276300.0],["2000-01-27",2.8303,3.0309,2.8081,2.9529,1534600.0],["2000-01-28",3.0309,3.0309,2.8081,2.8526,582000.0],["2000-01-31",2.9863,2.9863,2.7635,2.8526,398800.0],["2000-02-01",2.9028,2.9418,2.8526,2.8749,548100.0],["2000-02-02",2.9195,3.0978,2.8526,2.9418,378100.0],["2000-02-03",3.0309,3.4766,2.9418,3.2315,1074900.0],["2000-02-04",3.2983,3.3206,2.9529,3.1813,996300.0],["2000-02-07",3.2538,3.3429,3.1201,3.1869,961400.0],["2000-02-08",3.1869,3.2538,2.9863,3.0309,1175700.0],["2000-02-09",3.0309,3.2315,3.0309,3.0755,1138000.0],["2000-02-10",3.0978,3.3875,3.0755,3.1758,818000.0],["2000-02-11",3.1869,3.3429,3.1646,3.2983,455900.0],["2000-02-14",3.2983,3.3429,3.2761,3.3206,392800.0],["2000-02-15",3.3095,3.3206,3.1646,3.2761,845400.0],["2000-02-16",3.2315,3.4766,3.2092,3.2761,975100.0],["2000-02-17",3.2983,3.6104,3.2538,3.4989,766400.0],["2000-02-18",3.5212,3.5435,3.4543,3.4766,979300.0],["2000-02-22",3.5101,3.5212,3.2092,3.2761,733900.0],["2000-02-23",3.2983,3.4766,3.2538,3.4098,636200.0],["2000-02-24",3.4209,3.5212,3.3652,3.3652,339200.0],["2000-02-25",3.4098,3.4321,3.3429,3.3875,399600.0],["2000-02-28",3.3429,3.4098,3.2092,3.2983,341800.0],["2000-02-29",3.3095,3.3875,3.2983,3.3875,511900.0],["2000-03-01",3.3875,3.4321,3.3429,3.4321,279000.0],["2000-03-02",3.4543,3.5101,3.3429,3.3875,263400.0],["2000-03-03",3.3652,3.6438,3.3429,3.4766,609900.0],["2000-03-06",3.4766,3.4766,3.2983,3.2983,417700.0],["2000-03-07",3.3206,3.3875,3.1201,3.1869,716200.0],["2000-03-08",3.2538,3.2983,3.1646,3.2761,473800.0],["2000-03-09",3.2761,3.3875,3.2538,3.3206,502800.0],["2000-03-10",3.3206,3.3652,3.0978,3.1646,454600.0],["2000-03-13",3.1312,3.2315,3.0309,3.1869,774700.0],["2000-03-14",3.1758,3.2092,3.1646,3.1869,202200.0],["2000-03-15",3.1869,3.2761,3.1646,3.2538,1013200.0],["2000-03-16",3.2538,3.3875,3.1869,3.2315,807100.0],["2000-03-17",3.2092,3.2761,3.2092,3.2426,475400.0],["2000-03-20",3.2315,3.2315,3.1869,3.2092,677100.0],["2000-03-21",3.1869,3.2092,3.1646,3.1869,390100.0],["2000-03-22",3.1981,3.2538,3.1646,3.1981,686500.0],["2000-03-23",3.2092,3.3206,3.1981,3.2761,350800.0],["2000-03-24",3.2538,3.3206,3.2315,3.2983,664000.0],["2000-03-27",3.2538,3.3652,3.2538,3.3429,335600.0],["2000-03-28",3.3206,3.3206,3.0978,3.1201,330900.0],["2000-03-29",3.1201,3.3206,3.1201,3.2538,329700.0],["2000-03-30",3.2538,3.2983,3.1646,3.2092,389300.0],["2000-03-31",3.2092,3.2315,3.1646,3.1869,506600.0],["2000-04-03",3.2092,3.2092,3.0978,3.1201,141500.0],["2000-04-04",3.1201,3.1869,3.0755,3.1201,310900.0],["2000-04-05",3.0978,3.1646,3.0978,3.0978,161500.0],["2000-04-06",3.1201,3.1869,3.0978,3.1201,226000.0],["2000-04-07",3.1535,3.2315,3.1201,3.1201,219900.0],["2000-04-10",3.1869,3.1869,3.0309,3.0309,234600.0],["2000-04-11",3.0309,3.0755,3.0309,3.0532,150100.0],["2000-04-12",3.0309,3.0755,2.9195,2.9418,328600.0],["2000-04-13",2.9641,3.0309,2.9195,3.0086,669200.0],["2000-04-14",2.9641,2.9975,2.7412,2.9195,450800.0],["2000-04-17",2.8972,2.9195,2.6298,2.6966,146100.0],["2000-04-18",2.6743,3.0198,2.6298,2.9641,274700.0],["2000-04-19",2.9418,2.9641,2.8303,2.8526,298600.0],["2000-04-20",2.8526,2.9195,2.7412,2.8303,288800.0],["2000-04-24",2.7858,2.8303,2.7189,2.7412,318100.0],["2000-04-25",2.7858,2.8081,2.6966,2.7635,169300.0],["2000-04-26",2.7412,2.8081,2.5629,2.5629,705500.0],["2000-04-27",2.5406,2.7189,2.5406,2.6743,207500.0],["2000-04-28",2.6966,2.7858,2.652,2.7858,1064600.0],["2000-05-01",2.8081,2.8749,2.6298,2.652,343800.0],["2000-05-02",2.6966,2.8303,2.652,2.7412,144000.0],["2000-05-03",2.7189,2.8526,2.7189,2.8526,504900.0],["2000-05-04",2.8303,2.8749,2.8081,2.8081,1111400.0],["2000-05-05",2.8526,2.8526,2.7412,2.8081,691000.0],["2000-05-08",2.8081,2.8303,2.7412,2.7858,308600.0],["2000-05-09",2.7858,2.8526,2.7635,2.7858,566500.0],["2000-05-10",2.7635,2.8081,2.6743,2.7189,405800.0],["2000-05-11",2.6966,2.808,2.6743,2.6966,161600.0],["2000-05-12",2.6966,2.7412,2.6743,2.7189,206500.0],["2000-05-15",2.6743,2.9418,2.6743,2.8749,585200.0],["2000-05-16",2.8749,3.0755,2.8526,2.8972,536700.0],["2000-05-17",2.8972,2.9418,2.7635,2.8749,408800.0],["2000-05-18",2.8972,2.9641,2.8526,2.9195,214500.0],["2000-05-19",2.8526,2.8972,2.8303,2.8749,178400.0],["2000-05-22",2.8526,2.8526,2.6298,2.8081,92400.0],["2000-05-23",2.7635,2.8303,2.5852,2.6743,272300.0],["2000-05-24",2.5629,2.7189,2.5183,2.6966,239300.0],["2000-05-25",2.7189,2.7189,2.496,2.5183,718600.0],["2000-05-26",2.5796,2.6743,2.5183,2.6743,379400.0],["2000-05-30",2.6075,2.8303,2.5852,2.8303,160600.0],["2000-05-31",2.8303,3.0309,2.8303,2.9418,545200.0],["2000-06-01",3.0643,3.2538,3.0086,3.2092,733300.0],["2000-06-02",3.2315,3.3875,3.1869,3.3429,639400.0],["2000-06-05",3.3206,3.3652,3.1869,3.2092,233300.0],["2000-06-06",3.2315,3.2538,3.0755,3.1423,198300.0],["2000-06-07",3.1201,3.2983,3.0755,3.1869,899300.0],["2000-06-08",3.2092,3.2983,3.1646,3.2315,107100.0],["2000-06-09",3.2092,3.2983,3.2092,3.2315,126700.0],["2000-06-12",3.2538,3.2538,3.0532,3.0755,408800.0],["2000-06-13",3.1201,3.1201,3.0309,3.0978,234600.0],["2000-06-14",3.1201,3.1646,3.0978,3.1201,147200.0],["2000-06-15",3.1646,3.2092,3.0309,3.2092,167600.0],["2000-06-16",3.2092,3.2315,3.1423,3.2092,194000.0],["2000-06-19",3.1646,3.2872,3.1423,3.2538,643200.0],["2000-06-20",3.2649,3.2705,3.1869,3.2538,383800.0],["2000-06-21",3.2315,3.2983,3.2092,3.2649,547600.0],["2000-06-22",3.4098,3.5881,3.2538,3.2761,1048900.0],["2000-06-23",3.2761,3.2983,3.2092,3.2538,400400.0],["2000-06-26",3.2538,3.2983,3.2092,3.2761,189600.0],["2000-06-27",3.2761,3.5658,3.2761,3.4321,268500.0],["2000-06-28",3.4098,3.5435,3.3652,3.4989,1943700.0],["2000-06-29",3.5212,4.0561,3.4989,4.0561,995400.0],["2000-06-30",3.7664,4.0115,3.6995,3.9224,1105500.0],["2000-07-03",3.9001,3.9224,3.6995,3.9112,365800.0],["2000-07-05",3.8778,4.3012,3.7886,4.3012,830000.0],["2000-07-06",4.2121,4.6801,4.1898,4.6355,1287500.0],["2000-07-07",4.5909,4.6801,4.4127,4.5464,930600.0],["2000-07-10",4.5352,4.5464,4.3458,4.3458,578800.0],["2000-07-11",4.3458,4.9029,4.3458,4.4572,580900.0],["2000-07-12",4.4349,4.5464,4.4349,4.4795,362200.0],["2000-07-13",4.4572,4.5018,4.2789,4.4349,263200.0],["2000-07-14",4.3681,4.4127,4.1006,4.3235,308800.0],["2000-07-17",4.3235,4.3458,4.1006,4.3235,185400.0],["2000-07-18",4.2789,4.3235,4.0561,4.2789,126500.0],["2000-07-19",4.1898,4.1898,4.1229,4.1229,485600.0],["2000-07-20",4.1229,4.1229,3.7441,3.8945,427800.0],["2000-07-21",3.9224,3.9224,3.7441,3.7664,216200.0],["2000-07-24",3.8555,4.0784,3.8109,4.0338,251200.0],["2000-07-25",4.1675,4.2566,3.8778,3.9001,456800.0],["2000-07-26",3.9112,4.0561,3.7218,4.0338,392900.0],["2000-07-27",4.0449,4.0449,3.8332,3.8332,282000.0],["2000-07-28",3.8332,3.9669,3.6995,3.7218,251600.0],["2000-07-31",3.7886,3.9446,3.7218,3.9001,225800.0],["2000-08-01",3.9224,3.9669,3.8611,3.9224,288300.0],["2000-08-02",3.9446,3.9669,3.8778,3.9224,449000.0],["2000-08-03",3.8555,4.0338,3.8109,3.9001,1841900.0],["2000-08-04",3.8778,4.0338,3.8778,4.0338,451500.0],["2000-08-07",3.9669,4.0784,3.9224,4.0115,271000.0],["2000-08-08",4.0338,4.1006,3.9892,4.0115,290900.0],["2000-08-09",4.0115,4.1229,3.9892,4.0338,173000.0],["2000-08-10",4.0338,4.0784,3.9669,4.0115,221300.0],["2000-08-11",4.0004,4.6355,3.9892,4.3458,1375600.0],["2000-08-14",4.4127,4.4795,4.1898,4.2789,738500.0],["2000-08-15",4.3681,4.4795,4.2789,4.3681,285000.0],["2000-08-16",4.3235,4.4795,4.2789,4.4572,467600.0],["2000-08-17",4.4572,4.4795,4.1229,4.1229,533500.0],["2000-08-18",4.1675,4.3904,4.1675,4.3904,300400.0],["2000-08-21",4.3904,4.4572,4.3681,4.3681,165100.0],["2000-08-22",4.3904,4.4127,4.2344,4.3235,255800.0],["2000-08-23",4.2344,4.3681,4.2344,4.2789,90900.0],["2000-08-24",4.3012,4.3681,4.2789,4.3235,546500.0],["2000-08-25",4.3235,4.4572,4.2789,4.4572,427800.0],["2000-08-28",4.4572,4.4572,4.2344,4.2789,164800.0],["2000-08-29",4.2789,4.3235,4.1898,4.2121,90400.0],["2000-08-30",4.2789,4.3235,4.2121,4.2566,74200.0],["2000-08-31",4.2567,4.3235,4.1006,4.3012,353700.0],["2000-09-01",4.3458,4.3681,4.2566,4.2789,105500.0],["2000-09-05",4.2789,4.3458,4.2789,4.3235,374900.0],["2000-09-06",4.3012,4.3458,4.2566,4.2566,429600.0],["2000-09-07",4.2567,4.3458,4.2121,4.3012,173400.0],["2000-09-08",4.2567,4.3235,4.1675,4.1898,633300.0],["2000-09-11",4.2232,4.2344,4.0561,4.0561,257900.0],["2000-09-12",4.1006,4.1898,4.1006,4.1229,45900.0],["2000-09-13",4.1006,4.1452,4.1006,4.1452,59100.0],["2000-09-14",4.1564,4.3235,4.1229,4.2566,90500.0],["2000-09-15",4.1675,4.2789,4.0561,4.1006,249800.0],["2000-09-18",4.1452,4.1452,4.0561,4.1229,166400.0],["2000-09-19",4.0561,4.1452,4.0561,4.1006,101800.0],["2000-09-20",4.0784,4.1452,4.0561,4.1229,120000.0],["2000-09-21",4.0784,4.1229,4.0115,4.0561,67200.0],["2000-09-22",4.0338,4.0338,3.7441,3.9001,283500.0],["2000-09-25",3.9446,3.9669,3.8778,3.9446,79300.0],["2000-09-26",3.9001,3.9446,3.5212,3.5546,485600.0],["2000-09-27",3.5658,3.6326,3.4989,3.5212,213200.0],["2000-09-28",3.4989,3.5825,3.4766,3.5435,242900.0],["2000-09-29",3.5435,3.9001,3.4766,3.9001,714100.0],["2000-10-02",3.8109,3.8778,3.4766,3.4989,300900.0],["2000-10-03",3.5658,3.7886,3.5491,3.7664,488800.0],["2000-10-04",3.7218,3.9001,3.5435,3.8109,257500.0],["2000-10-05",3.7441,3.8109,3.5658,3.5658,335500.0],["2000-10-06",3.6326,3.7886,3.6215,3.7664,489400.0],["2000-10-09",3.7218,3.7441,3.5881,3.5881,93300.0],["2000-10-10",3.5658,3.6772,3.5658,3.6104,208600.0],["2000-10-11",3.5658,3.6549,3.4766,3.5435,256800.0],["2000-10-12",3.5212,3.5658,3.3875,3.4321,139500.0],["2000-10-13",3.4376,3.5212,3.4321,3.4321,357500.0],["2000-10-16",3.4766,3.4766,3.3875,3.3875,276000.0],["2000-10-17",3.4098,3.4098,3.1201,3.2092,479800.0],["2000-10-18",3.2092,3.2538,2.9863,3.2315,160700.0],["2000-10-19",3.1423,3.2315,3.1423,3.1423,273300.0],["2000-10-20",3.1925,3.3652,3.1646,3.2092,1398400.0],["2000-10-23",3.2538,3.3652,3.2092,3.2983,185700.0],["2000-10-24",3.3652,3.3652,3.2315,3.2426,121400.0],["2000-10-25",3.2426,3.2426,2.8972,3.0532,465300.0],["2000-10-26",2.9863,3.2983,2.9863,3.2983,201500.0],["2000-10-27",3.0309,3.2315,2.9863,3.0755,1687500.0],["2000-10-30",3.0978,3.1646,3.0755,3.1201,1530500.0],["2000-10-31",3.1646,3.3206,3.1201,3.2872,2726100.0],["2000-11-01",3.2761,3.2872,3.1869,3.2761,1229000.0],["2000-11-02",3.2983,3.3206,3.2538,3.2983,70600.0],["2000-11-03",3.2983,3.2983,3.1869,3.2761,92000.0],["2000-11-06",3.2761,3.2983,3.0755,3.1646,131600.0],["2000-11-07",3.0755,3.1646,3.0755,3.1423,134200.0],["2000-11-08",3.1201,3.2092,3.1201,3.1646,128900.0],["2000-11-09",3.1423,3.2538,3.0309,3.2538,488100.0],["2000-11-10",3.1869,3.1869,3.0309,3.0309,76500.0],["2000-11-13",3.0309,3.0866,2.9418,3.0643,139100.0],["2000-11-14",3.0643,3.1869,3.0421,3.1646,306200.0],["2000-11-15",3.1591,3.2092,3.0978,3.0978,201400.0],["2000-11-16",3.0978,3.2092,3.0978,3.1646,90300.0],["2000-11-17",3.1646,3.2538,3.0978,3.2538,160600.0],["2000-11-20",3.1646,3.2315,3.1201,3.1201,565900.0],["2000-11-21",3.1869,3.2315,3.1869,3.2315,309900.0],["2000-11-22",3.2092,3.2092,2.9863,2.9863,246500.0],["2000-11-24",3.0755,3.0978,2.9641,3.0086,136100.0],["2000-11-27",3.1201,3.1646,3.0532,3.0755,848100.0],["2000-11-28",3.1646,3.2092,3.1201,3.1201,475300.0],["2000-11-29",3.1423,3.1479,3.0866,3.1423,615200.0],["2000-11-30",3.1423,3.1869,3.0978,3.1201,282100.0],["2000-12-01",3.1423,3.2983,3.1201,3.1646,472100.0],["2000-12-04",3.1869,3.2315,3.1646,3.1646,443100.0],["2000-12-05",3.1646,3.3596,3.1646,3.3206,899200.0],["2000-12-06",3.3206,3.3429,3.1201,3.1201,1056800.0],["2000-12-07",3.1312,3.3429,3.1201,3.2203,226200.0],["2000-12-08",3.1869,3.3206,3.1869,3.2538,132500.0],["2000-12-11",3.3429,3.3652,3.2092,3.3429,203800.0],["2000-12-12",3.2092,3.3429,3.2092,3.2983,50700.0],["2000-12-13",3.3429,3.3429,3.2315,3.2315,195200.0],["2000-12-14",3.2983,3.4321,3.2092,3.4098,366800.0],["2000-12-15",3.3596,3.4098,3.2315,3.3318,345400.0],["2000-12-18",3.3206,3.3986,3.2983,3.3652,589100.0],["2000-12-19",3.3708,3.5435,3.3652,3.4098,1158000.0],["2000-12-20",3.3652,3.4321,3.2983,3.3206,366600.0],["2000-12-21",3.2983,3.4321,3.2761,3.4321,449300.0],["2000-12-22",3.3652,3.6104,3.3652,3.4766,541700.0],["2000-12-26",3.3875,3.5881,3.3429,3.5324,493500.0],["2000-12-27",3.3986,3.6549,3.3986,3.6549,278000.0],["2000-12-28",3.6326,3.6772,3.5658,3.5881,167700.0],["2000-12-29",3.5713,3.6549,3.5212,3.5769,738800.0],["2001-01-02",3.6326,3.6326,3.3652,3.4766,81200.0],["2001-01-03",3.5658,3.7441,3.4098,3.7441,745700.0],["2001-01-04",3.7218,4.1452,3.5658,4.0338,903500.0],["2001-01-05",3.9892,4.1006,3.6326,3.9892,710800.0],["2001-01-08",4.0115,4.0115,3.8332,3.8555,240500.0],["2001-01-09",3.8555,4.1229,3.8109,4.1006,597900.0],["2001-01-10",4.0338,4.2344,4.0338,4.1452,272000.0],["2001-01-11",4.1675,4.3012,4.0561,4.2566,451100.0],["2001-01-12",4.3235,4.6578,4.2789,4.4572,597400.0],["2001-01-16",4.4349,4.5687,4.4127,4.5241,385900.0],["2001-01-17",4.5018,4.5687,4.1898,4.3012,333300.0],["2001-01-18",4.2789,4.3012,4.1006,4.2789,164500.0],["2001-01-19",4.1898,4.3235,4.1898,4.3012,115200.0],["2001-01-22",4.1898,4.1898,4.0338,4.0784,476000.0],["2001-01-23",4.1006,4.1006,3.7886,4.0784,439900.0],["2001-01-24",4.1229,4.1229,3.9892,4.1006,296800.0],["2001-01-25",4.1229,4.1675,4.0115,4.1006,335900.0],["2001-01-26",4.0338,4.1229,3.7886,3.8332,432800.0],["2001-01-29",3.7664,3.8778,3.7441,3.8778,413800.0],["2001-01-30",3.8109,3.9224,3.7886,3.8778,142100.0],["2001-01-31",3.9224,4.0561,3.8555,3.9892,843500.0],["2001-02-01",3.9669,4.0561,3.6995,3.7441,190300.0],["2001-02-02",3.3318,3.5212,3.1869,3.2315,657600.0],["2001-02-05",3.2315,3.2538,3.0309,3.1423,400600.0],["2001-02-06",3.0922,3.5212,3.0755,3.4989,363800.0],["2001-02-07",3.3875,3.4766,3.3429,3.4543,152900.0],["2001-02-08",3.3875,3.4989,3.3763,3.4543,78500.0],["2001-02-09",3.3875,3.4766,3.2538,3.2649,268700.0],["2001-02-12",3.2315,3.4989,3.2315,3.3986,168200.0],["2001-02-13",3.4098,3.4766,3.3429,3.4098,58700.0],["2001-02-14",3.4265,3.4321,3.2538,3.2761,133000.0],["2001-02-15",3.3206,3.4098,3.1646,3.3652,135100.0],["2001-02-16",3.2538,3.4543,3.1869,3.3763,134900.0],["2001-02-20",3.3763,3.4098,3.2983,3.2983,168400.0],["2001-02-21",3.3429,3.3875,3.2538,3.2538,87400.0],["2001-02-22",3.2315,3.2538,3.0755,3.2092,146900.0],["2001-02-23",3.1646,3.2872,3.1201,3.2315,163700.0],["2001-02-26",3.2092,3.4488,3.2092,3.3206,66700.0],["2001-02-27",3.2983,3.3875,3.2649,3.2872,54900.0],["2001-02-28",3.2983,3.2983,3.1869,3.2315,74500.0],["2001-03-01",3.2092,3.3206,3.1646,3.2315,424800.0],["2001-03-02",3.1869,3.2092,3.0532,3.0978,464800.0],["2001-03-05",3.1201,3.1479,3.0086,3.0198,273400.0],["2001-03-06",3.0086,3.1646,3.0086,3.1201,60100.0],["2001-03-07",3.1535,3.2092,3.0755,3.1535,345700.0],["2001-03-08",3.1981,3.1981,3.0309,3.0309,84700.0],["2001-03-09",3.0086,3.2538,3.0086,3.1981,90900.0],["2001-03-12",3.1591,3.1869,2.9641,3.1423,125600.0],["2001-03-13",3.1201,3.2315,3.0309,3.2315,99000.0],["2001-03-14",3.1646,3.2315,2.9529,3.1201,346100.0],["2001-03-15",3.1201,3.1869,3.0309,3.1201,76700.0],["2001-03-16",3.1201,3.1256,2.9195,2.9863,128700.0],["2001-03-19",2.9473,3.1423,2.9473,3.1423,218800.0],["2001-03-20",3.1201,3.1201,2.9641,2.9641,112900.0],["2001-03-21",3.0086,3.0532,2.7412,3.0421,776800.0],["2001-03-22",2.9418,2.9641,2.6966,2.8526,226500.0],["2001-03-23",2.8526,2.8526,2.8081,2.8192,172900.0],["2001-03-26",2.8303,2.8526,2.574,2.6298,428500.0],["2001-03-27",2.6966,2.7301,2.6298,2.7189,367700.0],["2001-03-28",2.7189,2.7523,2.6743,2.7078,228300.0],["2001-03-29",2.6966,2.7189,2.6075,2.6298,98200.0],["2001-03-30",2.6075,2.6966,2.496,2.5852,231100.0],["2001-04-02",2.5852,2.652,2.496,2.5629,126300.0],["2001-04-03",2.496,2.5963,2.2732,2.3958,1052900.0],["2001-04-04",2.4515,2.5629,2.2286,2.2732,282600.0],["2001-04-05",2.3178,2.3178,2.2063,2.2732,376400.0],["2001-04-06",2.2509,2.34,2.184,2.2286,1036300.0],["2001-04-09",2.2643,2.2643,1.7651,2.0468,568600.0],["2001-04-10",2.0361,2.2999,2.0361,2.2464,673600.0],["2001-04-11",2.225,2.225,2.0967,2.0967,329800.0],["2001-04-12",2.0967,2.1038,2.0182,2.0182,398400.0],["2001-04-16",2.1038,2.2072,2.0503,2.1573,807000.0],["2001-04-17",2.1002,2.1751,2.1002,2.1573,343700.0],["2001-04-18",2.1751,2.439,2.1395,2.3213,327600.0],["2001-04-19",2.3463,2.3998,2.2286,2.2286,490400.0],["2001-04-20",2.2286,2.4069,2.2108,2.3748,276900.0],["2001-04-23",2.4033,2.4176,2.3427,2.3534,168400.0],["2001-04-24",2.357,2.3962,2.2286,2.3605,254700.0],["2001-04-25",2.3463,2.7278,2.3178,2.4782,224300.0],["2001-04-26",2.496,2.628,2.4782,2.5959,497400.0],["2001-04-27",2.5852,2.9774,2.496,2.9025,935500.0],["2001-04-30",2.8918,2.9953,2.8348,2.9132,542700.0],["2001-05-01",2.9346,3.0166,2.9061,2.9846,1212400.0],["2001-05-02",2.9632,2.9953,2.8811,2.9596,221800.0],["2001-05-03",2.9453,2.9703,2.874,2.9061,397100.0],["2001-05-04",2.8776,2.9774,2.8526,2.9739,171000.0],["2001-05-07",2.9881,2.9881,2.9061,2.9168,236100.0],["2001-05-08",2.9596,2.9881,2.8954,2.956,464200.0],["2001-05-09",2.9418,2.956,2.8883,2.9061,267800.0],["2001-05-10",2.9239,2.9525,2.8954,2.9311,212000.0],["2001-05-11",2.9525,2.9525,2.9097,2.9346,647100.0],["2001-05-14",2.9239,2.9739,2.9061,2.9097,67800.0],["2001-05-15",2.9418,2.9453,2.899,2.9168,284400.0],["2001-05-16",2.9025,2.9418,2.874,2.9025,209300.0],["2001-05-17",2.8918,3.1022,2.8883,3.0452,863800.0],["2001-05-18",3.0594,3.2092,3.0345,3.2092,867100.0],["2001-05-21",3.2128,3.227,3.1379,3.1914,780700.0],["2001-05-22",3.2163,3.2449,3.1735,3.227,413000.0],["2001-05-23",3.2092,3.4053,3.1914,3.2983,593500.0],["2001-05-24",3.2912,3.2912,3.2092,3.2235,666300.0],["2001-05-25",3.2092,3.2805,3.2092,3.2163,215100.0],["2001-05-29",3.2591,3.2591,3.0844,3.1985,119000.0],["2001-05-30",3.1735,3.1914,3.1521,3.1735,155200.0],["2001-05-31",3.1735,3.2805,3.1735,3.1949,144300.0],["2001-06-01",3.1914,3.1914,2.9953,3.0452,120500.0],["2001-06-04",3.0666,3.1914,2.899,3.1914,627700.0],["2001-06-05",3.2056,3.3839,3.2056,3.3126,252000.0],["2001-06-06",3.3269,3.4445,3.3162,3.4053,237400.0],["2001-06-07",3.3732,3.441,3.227,3.2484,56000.0],["2001-06-08",3.4588,3.5087,3.3411,3.4624,866200.0],["2001-06-11",3.5123,3.548,3.334,3.3411,269000.0],["2001-06-12",3.3518,3.4231,3.2449,3.334,148800.0],["2001-06-13",3.3554,3.4445,3.3162,3.3697,209700.0],["2001-06-14",3.3554,3.3554,3.1914,3.2377,81500.0],["2001-06-15",3.2092,3.2377,3.1201,3.1878,238600.0],["2001-06-18",3.1914,3.227,3.0095,3.0773,73200.0],["2001-06-19",3.1058,3.2092,3.1022,3.1771,66600.0],["2001-06-20",3.1557,3.2092,3.0523,3.1022,181600.0],["2001-06-21",3.1735,3.2627,3.1201,3.1914,282400.0],["2001-06-22",3.1914,3.2235,3.145,3.1593,97500.0],["2001-06-25",3.1735,3.2449,3.0309,3.0309,150800.0],["2001-06-26",2.9953,3.2235,2.9953,3.2056,153500.0],["2001-06-27",3.1985,3.4695,3.1628,3.3982,250600.0],["2001-06-28",3.4018,3.7084,3.3625,3.6799,537800.0],["2001-06-29",3.6906,3.7619,3.6335,3.6728,1079500.0],["2001-07-02",3.6086,3.8154,3.5479,3.6086,502000.0],["2001-07-03",3.6014,3.7155,3.498,3.5658,65200.0],["2001-07-05",3.5408,3.7476,3.5123,3.7191,89500.0],["2001-07-06",3.7476,3.7476,3.6977,3.7405,164500.0],["2001-07-09",3.7726,3.7833,3.7262,3.7762,90900.0],["2001-07-10",3.7262,3.7583,3.6514,3.6906,120900.0],["2001-07-11",3.6906,3.8047,3.6906,3.7797,167300.0],["2001-07-12",3.7833,3.901,3.7512,3.7833,130300.0],["2001-07-13",3.7976,3.8154,3.605,3.6585,223800.0],["2001-07-16",3.6549,3.7227,3.6407,3.6692,191000.0],["2001-07-17",3.6728,4.0115,3.6656,3.8154,980600.0],["2001-07-18",3.8118,3.8332,3.7084,3.712,657600.0],["2001-07-19",3.7084,3.7262,3.6478,3.6585,67600.0],["2001-07-20",3.7013,3.7655,3.6371,3.7334,68600.0],["2001-07-23",3.7655,3.7797,3.7084,3.7334,123600.0],["2001-07-24",3.7298,3.7797,3.6906,3.6906,51500.0],["2001-07-25",3.6906,3.7619,3.6621,3.7512,64200.0],["2001-07-26",3.7405,3.8261,3.7155,3.8225,66500.0],["2001-07-27",3.8332,3.851,3.7976,3.8368,344200.0],["2001-07-30",3.8154,3.8439,3.7797,3.7976,469300.0],["2001-07-31",3.8475,3.8475,3.498,3.498,442900.0],["2001-08-01",3.5658,3.5836,3.3554,3.5479,258200.0],["2001-08-02",3.5266,3.6371,3.5123,3.5194,273300.0],["2001-08-03",3.5658,3.6371,3.4873,3.5836,173300.0],["2001-08-06",3.5836,3.6692,3.5693,3.6157,94000.0],["2001-08-07",3.5979,3.6799,3.5693,3.6728,357700.0],["2001-08-08",3.6906,3.7191,3.5907,3.6549,128100.0],["2001-08-09",3.6692,3.6692,3.5479,3.6086,30500.0],["2001-08-10",3.5693,3.6371,3.5479,3.6014,56300.0],["2001-08-13",3.6478,3.6549,3.5693,3.5693,42700.0],["2001-08-14",3.5836,3.6514,3.5337,3.6371,507900.0],["2001-08-15",3.6193,3.8475,3.5836,3.6941,379400.0],["2001-08-16",3.6692,3.7512,3.6371,3.7369,95900.0],["2001-08-17",3.6728,3.7441,3.6728,3.6835,31500.0],["2001-08-20",3.6835,3.7797,3.6621,3.7155,237000.0],["2001-08-21",3.7512,3.7869,3.6442,3.6442,109100.0],["2001-08-22",3.6906,3.7797,3.6906,3.7298,233000.0],["2001-08-23",3.769,3.769,3.712,3.712,89700.0],["2001-08-24",3.7191,3.7405,3.6906,3.7405,180200.0],["2001-08-27",3.7191,3.7583,3.6621,3.6621,98100.0],["2001-08-28",3.6728,3.7583,3.6014,3.6442,418000.0],["2001-08-29",3.6656,3.6906,3.6193,3.6656,143400.0],["2001-08-30",3.6549,3.6728,3.6193,3.6335,334700.0],["2001-08-31",3.6371,3.687,3.5301,3.5301,221700.0],["2001-09-04",3.5301,3.6656,3.5159,3.5266,126300.0],["2001-09-05",3.4873,3.4873,3.227,3.3732,307800.0],["2001-09-06",3.3839,3.4588,3.3126,3.4588,65200.0],["2001-09-07",3.4018,3.548,3.3946,3.5194,162700.0],["2001-09-10",3.5194,3.5194,3.4766,3.5194,74900.0],["2001-09-17",3.3411,3.3875,3.2163,3.2163,80200.0],["2001-09-18",3.2092,3.2663,2.9739,3.1201,123400.0],["2001-09-19",3.0452,3.1664,2.9239,3.1664,147000.0],["2001-09-20",3.1486,3.1735,3.0987,3.1735,132200.0],["2001-09-21",3.1022,3.1557,2.9097,2.9311,172400.0],["2001-09-24",2.8776,2.9346,2.6957,2.8669,402900.0],["2001-09-25",2.8598,2.8954,2.8134,2.8954,149800.0],["2001-09-26",2.8918,2.9061,2.8348,2.8705,203100.0],["2001-09-27",2.8598,2.9239,2.7207,2.7813,276800.0],["2001-09-28",2.7635,2.8811,2.7064,2.874,297200.0],["2001-10-01",2.8705,2.8883,2.817,2.8491,53100.0],["2001-10-02",2.8526,2.8705,2.7813,2.8205,36100.0],["2001-10-03",2.7991,2.8526,2.7207,2.817,120200.0],["2001-10-04",2.8348,2.9881,2.7813,2.9881,114100.0],["2001-10-05",2.8705,2.8812,2.6066,2.7777,700400.0],["2001-10-08",2.6922,2.7813,2.6922,2.7599,52800.0],["2001-10-09",2.7029,2.8098,2.7029,2.8098,387500.0],["2001-10-10",2.7849,2.8847,2.7849,2.8705,183300.0],["2001-10-11",2.8526,2.9239,2.7742,2.8526,93800.0],["2001-10-12",2.8705,2.8847,2.7742,2.8384,303300.0],["2001-10-15",2.7742,2.9061,2.7314,2.7635,103000.0],["2001-10-16",2.7635,2.8598,2.7314,2.8526,77700.0],["2001-10-17",2.7706,2.9061,2.6565,2.6886,149200.0],["2001-10-18",2.6565,2.7813,2.5781,2.5959,548200.0],["2001-10-19",2.6208,3.088,2.603,2.8847,583500.0],["2001-10-22",2.8705,2.8954,2.8241,2.8241,184600.0],["2001-10-23",2.8847,2.8883,2.7278,2.7278,76400.0],["2001-10-24",2.792,2.817,2.71,2.7563,251000.0],["2001-10-25",2.7563,2.8526,2.7278,2.7742,380500.0],["2001-10-26",2.8134,2.817,2.6672,2.6708,142400.0],["2001-10-29",2.7064,2.7243,2.6137,2.6922,277900.0],["2001-10-30",2.6494,2.6922,2.5852,2.5959,144000.0],["2001-10-31",2.6672,2.6815,2.5424,2.6315,336800.0],["2001-11-01",2.6351,2.6351,2.4818,2.5638,450800.0],["2001-11-02",2.5674,2.6458,2.4818,2.6387,81800.0],["2001-11-05",2.603,2.6922,2.5888,2.6743,79200.0],["2001-11-06",2.6743,2.6886,2.5888,2.6743,170800.0],["2001-11-07",2.6565,2.6886,2.5674,2.5888,101400.0],["2001-11-08",2.6137,2.7528,2.6137,2.71,432500.0],["2001-11-09",2.7136,2.8098,2.6066,2.8098,172100.0],["2001-11-12",2.8134,2.8526,2.71,2.8526,203100.0],["2001-11-13",2.8491,2.8598,2.767,2.817,435900.0],["2001-11-14",2.7991,2.817,2.7421,2.7635,72900.0],["2001-11-15",2.7813,2.8027,2.7421,2.7884,311400.0],["2001-11-16",2.8134,2.8491,2.7956,2.817,93700.0],["2001-11-19",2.8348,2.8348,2.6815,2.7243,171800.0],["2001-11-20",2.6779,2.7064,2.5674,2.6137,113600.0],["2001-11-21",2.5995,2.6708,2.5317,2.5709,113700.0],["2001-11-23",2.6208,2.6351,2.4889,2.496,123200.0],["2001-11-26",2.496,2.5995,2.4853,2.5674,149300.0],["2001-11-27",2.5781,2.6743,2.496,2.603,2452600.0],["2001-11-28",2.603,2.6886,2.5067,2.6387,191500.0],["2001-11-29",2.6208,2.8027,2.6208,2.8027,482000.0],["2001-11-30",2.7421,2.9311,2.7421,2.8205,448400.0],["2001-12-03",2.817,2.8883,2.8098,2.8705,458600.0],["2001-12-04",2.8811,3.0309,2.8705,3.0131,369800.0],["2001-12-05",3.0202,3.1022,2.9953,3.1022,160300.0],["2001-12-06",3.0452,3.1201,3.0452,3.1201,434600.0],["2001-12-07",3.0844,3.2556,3.0844,3.2449,1121000.0],["2001-12-10",3.2163,3.3376,3.1914,3.252,185300.0],["2001-12-11",3.2912,3.3269,3.2484,3.2983,431000.0],["2001-12-12",3.2983,3.2983,3.1735,3.2663,419000.0],["2001-12-13",3.2092,3.2377,3.1165,3.1557,310100.0],["2001-12-14",3.1557,3.2948,3.1521,3.2092,409200.0],["2001-12-17",3.1878,3.2449,3.1735,3.2056,426500.0],["2001-12-18",3.1878,3.2199,3.1022,3.1557,661500.0],["2001-12-19",3.1379,3.4731,3.1236,3.4231,1045800.0],["2001-12-20",3.3875,3.416,3.2663,3.2734,269300.0],["2001-12-21",3.3875,3.4374,3.3197,3.3483,281000.0],["2001-12-24",3.3518,3.4196,3.277,3.2983,173500.0],["2001-12-26",3.2805,3.4481,3.2805,3.3661,244400.0],["2001-12-27",3.3625,3.4053,3.334,3.3625,312800.0],["2001-12-28",3.3697,3.4018,3.3304,3.3518,186700.0],["2001-12-31",3.4018,3.4053,3.3019,3.3732,395900.0],["2002-01-02",3.3162,3.3768,3.3019,3.3411,198800.0],["2002-01-03",3.3411,3.4873,3.3411,3.4231,247400.0],["2002-01-04",3.416,3.6157,3.416,3.5622,1524600.0],["2002-01-07",3.5658,3.6335,3.5444,3.5658,1388500.0],["2002-01-08",3.5658,3.6335,3.5658,3.6193,319600.0],["2002-01-09",3.605,3.6193,3.2092,3.5765,143700.0],["2002-01-10",3.5658,3.5979,3.5052,3.5872,291200.0],["2002-01-11",3.5658,3.5907,3.5301,3.5479,165600.0],["2002-01-14",3.5337,3.605,3.5301,3.5479,224700.0],["2002-01-15",3.5658,3.5658,3.4945,3.5551,150700.0],["2002-01-16",3.5159,3.5658,3.4552,3.4695,148500.0],["2002-01-17",3.5123,3.5943,3.4231,3.5444,88400.0],["2002-01-18",3.548,3.548,3.4588,3.4802,156100.0],["2002-01-22",3.4659,3.5052,3.4624,3.4766,91900.0],["2002-01-23",3.4766,3.5159,3.4231,3.5159,211100.0],["2002-01-24",3.5016,3.5729,3.4945,3.5693,218000.0],["2002-01-25",3.5658,3.5658,3.5159,3.5479,106600.0],["2002-01-28",3.5586,3.5765,3.5266,3.5729,152500.0],["2002-01-29",3.548,3.6014,3.4945,3.5373,138900.0],["2002-01-30",3.548,3.5515,3.4374,3.5408,52900.0],["2002-01-31",3.4909,3.5765,3.4909,3.5658,511000.0],["2002-02-01",3.58,3.5943,3.5444,3.5586,155300.0],["2002-02-04",3.5943,3.5979,3.5301,3.5622,391900.0],["2002-02-05",3.5658,3.5872,3.5301,3.5622,112000.0],["2002-02-06",3.5301,3.5765,3.5123,3.5479,203400.0],["2002-02-07",3.5301,3.5765,3.4838,3.4873,108400.0],["2002-02-08",3.5408,3.5658,3.5266,3.5551,93900.0],["2002-02-11",3.5658,3.6728,3.4873,3.6549,169400.0],["2002-02-12",3.6728,3.7155,3.6086,3.687,72000.0],["2002-02-13",3.6834,3.7797,3.6728,3.769,435300.0],["2002-02-14",3.6728,3.7512,3.5622,3.6549,245000.0],["2002-02-15",3.6549,3.6549,3.5052,3.5444,132400.0],["2002-02-19",3.5337,3.5907,3.3518,3.5693,365200.0],["2002-02-20",3.5551,3.9366,3.5551,3.9045,636700.0],["2002-02-21",3.9117,4.2433,3.9117,4.1292,1606000.0],["2002-02-22",4.1149,4.1149,3.9794,4.0507,131100.0],["2002-02-25",3.9937,4.1648,3.9937,4.0935,388900.0],["2002-02-26",4.0864,4.2183,4.065,4.1078,379600.0],["2002-02-27",4.147,4.1541,3.9865,4.0365,202700.0],["2002-02-28",4.04,4.1185,4.0258,4.1042,556900.0],["2002-03-01",4.1185,4.1648,4.0899,4.147,391600.0],["2002-03-04",4.1648,4.4002,4.1577,4.3716,521400.0],["2002-03-05",4.3075,4.5464,4.2789,4.4929,421900.0],["2002-03-06",4.5,4.7603,4.4751,4.7211,1295000.0],["2002-03-07",4.7354,4.7354,4.4964,4.6177,758400.0],["2002-03-08",4.6391,4.6712,4.5535,4.5642,568400.0],["2002-03-11",4.5642,4.582,4.3966,4.5321,318700.0],["2002-03-12",4.5143,4.7603,4.4822,4.7389,389800.0],["2002-03-13",4.7175,4.7175,4.5642,4.6355,335200.0],["2002-03-14",4.6391,4.7425,4.4572,4.6747,155800.0],["2002-03-15",4.6177,4.7995,4.6034,4.6426,422000.0],["2002-03-18",4.689,4.8923,4.6462,4.8138,1120900.0],["2002-03-19",4.8637,4.8816,4.7354,4.7496,214000.0],["2002-03-20",4.7461,4.7461,4.6355,4.7068,278400.0],["2002-03-21",4.6533,4.689,4.5357,4.664,139300.0],["2002-03-22",4.6462,4.6533,4.4073,4.5285,193500.0],["2002-03-25",4.4751,4.5464,4.4358,4.4929,190300.0],["2002-03-26",4.4394,4.5178,4.3324,4.4644,232500.0],["2002-03-27",4.4394,4.6462,4.4358,4.5963,330200.0],["2002-03-28",4.6319,4.9136,4.5642,4.8316,365900.0],["2002-04-01",4.7817,4.7924,4.6355,4.6605,744800.0],["2002-04-02",4.6533,4.7389,4.5785,4.7247,635800.0],["2002-04-03",4.7282,4.9315,4.714,4.9208,344500.0],["2002-04-04",4.8851,4.9172,4.7068,4.8958,287200.0],["2002-04-05",4.9029,4.9029,4.7211,4.8316,414300.0],["2002-04-08",4.8495,4.9921,4.7425,4.9029,180000.0],["2002-04-09",4.878,4.9172,4.8566,4.8923,194700.0],["2002-04-10",4.9101,4.9422,4.8459,4.8566,168200.0],["2002-04-11",4.8423,5.0206,4.7674,4.8495,380800.0],["2002-04-12",4.8388,4.9493,4.7781,4.8851,283300.0],["2002-04-15",4.8851,4.9457,4.8138,4.8816,226100.0],["2002-04-16",4.8673,5.0634,4.8673,4.9921,207800.0],["2002-04-17",4.9885,5.1062,4.9636,4.9921,274700.0],["2002-04-18",5.042,5.042,4.8495,4.8495,194500.0],["2002-04-19",4.9564,5.0277,4.6355,4.7461,2284600.0],["2002-04-22",4.7603,4.8423,4.2611,4.4572,870500.0],["2002-04-23",4.4715,4.4929,4.3895,4.4786,433000.0],["2002-04-24",4.4786,4.5856,4.4572,4.4929,217000.0],["2002-04-25",4.4929,4.7247,4.4786,4.7068,266600.0],["2002-04-26",4.7068,4.7425,4.4751,4.5428,468100.0],["2002-04-29",4.5178,4.5642,4.4073,4.5535,211200.0],["2002-04-30",4.5464,4.7639,4.3503,4.7603,377600.0],["2002-05-01",4.7211,4.7532,4.5856,4.6569,504000.0],["2002-05-02",4.5999,4.7924,4.5999,4.689,180100.0],["2002-05-03",5.0028,5.2381,4.9208,4.9921,1332000.0],["2002-05-06",4.9885,4.9921,4.7104,4.8174,253700.0],["2002-05-07",4.8851,5.1026,4.878,5.0456,814800.0],["2002-05-08",5.0634,5.1454,5.0491,5.1347,390100.0],["2002-05-09",5.0812,5.1989,5.067,5.1347,456800.0],["2002-05-10",5.1419,5.1739,5.0991,5.1169,146700.0],["2002-05-13",5.1169,5.1526,5.0848,5.1312,179900.0],["2002-05-14",5.1526,5.1704,5.1098,5.1098,153100.0],["2002-05-15",5.1205,5.3843,5.0991,5.1882,276000.0],["2002-05-16",5.2524,5.2524,5.1169,5.1775,346900.0],["2002-05-17",5.1989,5.3915,5.1704,5.3701,205500.0],["2002-05-20",5.3451,5.3451,5.0991,5.206,202900.0],["2002-05-21",5.2702,5.3415,5.0884,5.0991,86700.0],["2002-05-22",5.0955,5.2417,5.0741,5.1918,168700.0],["2002-05-23",5.1668,5.2025,4.9208,4.985,317200.0],["2002-05-24",4.9564,5.2274,4.9243,5.1846,191600.0],["2002-05-28",5.2488,5.2524,4.9921,5.0135,87300.0],["2002-05-29",5.0598,5.1918,5.0278,5.1276,180800.0],["2002-05-30",5.1276,5.2916,5.1205,5.1597,444800.0],["2002-05-31",5.1597,5.288,5.1597,5.2845,153300.0],["2002-06-03",5.2239,5.5234,5.2239,5.4556,668700.0],["2002-06-04",5.4057,5.527,5.2774,5.5091,378100.0],["2002-06-05",5.6518,6.1224,5.4949,5.9085,3009100.0],["2002-06-06",5.9941,6.3293,5.6696,6.0975,1278100.0],["2002-06-07",6.0262,6.2045,5.8051,6.1117,1050600.0],["2002-06-10",6.1153,6.1902,5.9905,6.0547,856000.0],["2002-06-11",6.0404,6.0654,5.5448,5.8621,701900.0],["2002-06-12",5.8479,6.0297,5.6625,5.8122,527400.0],["2002-06-13",5.8194,5.8194,5.4913,5.5662,396800.0],["2002-06-14",5.5626,5.584,5.3522,5.4699,391500.0],["2002-06-17",5.4842,5.6125,5.4842,5.527,250900.0],["2002-06-18",5.527,5.7623,5.5127,5.6304,1046800.0],["2002-06-19",5.6125,5.6304,5.4449,5.527,596700.0],["2002-06-20",5.5305,5.5983,5.2453,5.2774,378700.0],["2002-06-21",5.3843,5.3843,5.1704,5.2667,286800.0],["2002-06-24",5.2667,5.3308,5.149,5.2809,277800.0],["2002-06-25",5.2524,5.2952,4.8851,4.9172,492400.0],["2002-06-26",4.7318,5.0634,4.582,5.0099,515700.0],["2002-06-27",5.0634,5.1347,4.5178,4.9101,858800.0],["2002-06-28",4.8744,5.2274,4.7639,5.1918,861900.0],["2002-07-01",5.2274,5.2274,4.8673,4.9422,425500.0],["2002-07-02",4.9208,4.9208,4.4073,4.4537,372800.0],["2002-07-03",4.4572,4.7995,4.4216,4.7033,296100.0],["2002-07-05",4.7603,4.9065,4.6533,4.7425,259800.0],["2002-07-08",4.7425,4.796,4.5642,4.6355,278900.0],["2002-07-09",4.6141,4.6926,4.5107,4.5749,262400.0],["2002-07-10",4.5428,4.6355,4.3752,4.4251,214900.0],["2002-07-11",4.3752,4.4216,4.2861,4.3039,214500.0],["2002-07-12",4.3289,4.4465,4.2575,4.2682,237900.0],["2002-07-15",4.2789,4.3788,4.1541,4.311,201900.0],["2002-07-16",4.3075,4.4287,4.2433,4.3681,332000.0],["2002-07-17",4.3859,4.6284,4.3324,4.6177,466200.0],["2002-07-18",4.5392,4.6177,4.4216,4.5535,476900.0],["2002-07-19",4.5464,4.5535,4.3895,4.4287,225800.0],["2002-07-22",4.4608,4.4608,4.172,4.3182,269800.0],["2002-07-23",4.3217,4.3681,3.7976,3.8689,525400.0],["2002-07-24",3.8653,4.0115,3.5551,3.8974,845100.0],["2002-07-25",3.8867,4.0935,3.8439,4.0115,122300.0],["2002-07-26",3.9438,4.0757,3.8689,3.8689,137600.0],["2002-07-29",3.8689,4.443,3.851,4.418,261100.0],["2002-07-30",4.4216,4.4537,4.1827,4.2789,559300.0],["2002-07-31",4.3146,4.3146,4.0757,4.1898,281600.0],["2002-08-01",4.1613,4.3574,3.9723,4.0222,326900.0],["2002-08-02",4.0579,4.172,3.9224,4.0935,244900.0],["2002-08-05",4.1185,4.1185,3.7476,3.8011,266900.0],["2002-08-06",3.8724,4.065,3.8724,4.065,220400.0],["2002-08-07",4.0614,4.2219,3.9402,4.2041,133300.0],["2002-08-08",4.2112,4.5535,4.1434,4.5535,378700.0],["2002-08-09",4.4679,4.689,4.3966,4.4037,345000.0],["2002-08-12",4.393,4.4572,4.2647,4.3324,473200.0],["2002-08-13",4.3289,4.3467,4.0293,4.065,317100.0],["2002-08-14",4.0151,4.2968,4.0151,4.2754,162700.0],["2002-08-15",4.2611,4.3645,4.1613,4.3182,216600.0],["2002-08-16",4.2932,4.5036,4.2255,4.4679,218200.0],["2002-08-19",4.4679,4.7247,4.4644,4.6819,321600.0],["2002-08-20",4.7033,4.7496,4.5999,4.6712,559100.0],["2002-08-21",4.7211,4.9921,4.6961,4.8958,311400.0],["2002-08-22",4.9029,5.1169,4.8851,5.1169,153600.0],["2002-08-23",5.0171,5.0563,4.7532,4.8602,507400.0],["2002-08-26",4.8316,4.9814,4.6997,4.9636,248200.0],["2002-08-27",4.985,4.985,4.6426,4.7318,233900.0],["2002-08-28",4.6712,4.6747,4.4287,4.4644,127200.0],["2002-08-29",4.5464,4.5499,4.311,4.3289,542800.0],["2002-08-30",4.4073,4.5892,4.3859,4.5036,401800.0],["2002-09-03",4.4858,4.5,4.172,4.1934,216200.0],["2002-09-04",4.2361,4.5143,4.2361,4.5,351800.0],["2002-09-05",4.4964,4.5214,4.2682,4.4073,440300.0],["2002-09-06",4.4715,4.9101,4.4715,4.8958,522200.0],["2002-09-09",4.9172,4.9885,4.7354,4.9065,205300.0],["2002-09-10",4.9065,4.9778,4.8209,4.8994,300800.0],["2002-09-11",4.9101,4.96,4.8744,4.9564,138600.0],["2002-09-12",4.9564,4.9564,4.714,4.771,170300.0],["2002-09-13",4.7104,4.7888,4.6391,4.6676,165200.0],["2002-09-16",4.6498,4.7282,4.6355,4.6498,76400.0],["2002-09-17",4.6355,4.7068,4.4822,4.4964,134700.0],["2002-09-18",4.4964,4.7389,4.4465,4.6569,105100.0],["2002-09-19",4.6498,4.7175,4.5214,4.5214,126400.0],["2002-09-20",4.5678,4.7033,4.5357,4.582,311700.0],["2002-09-23",4.5535,4.5785,4.3467,4.4893,109600.0],["2002-09-24",4.4216,4.7853,4.3859,4.6533,449600.0],["2002-09-25",4.6819,5.0242,4.6819,5.0099,873100.0],["2002-09-26",5.0848,5.338,5.042,5.3094,635600.0],["2002-09-27",5.2916,5.2916,4.7639,4.9422,346600.0],["2002-09-30",4.9422,4.9671,4.796,4.8851,780400.0],["2002-10-01",4.8495,4.9208,4.6854,4.8495,443700.0],["2002-10-02",4.8174,4.9707,4.7389,4.9029,420800.0],["2002-10-03",4.8922,4.8994,4.6961,4.8423,207900.0],["2002-10-04",4.7746,4.8423,4.6569,4.7425,385800.0],["2002-10-07",4.7389,4.7567,4.3609,4.4394,189600.0],["2002-10-08",4.2611,4.5036,4.2611,4.4394,549600.0],["2002-10-09",4.4037,4.4501,4.2254,4.2611,736000.0],["2002-10-10",4.2575,4.3146,4.0543,4.2076,596800.0],["2002-10-11",4.1898,4.5107,4.1898,4.3324,253900.0],["2002-10-14",4.3396,4.3966,4.2112,4.3716,213100.0],["2002-10-15",4.4251,4.6355,4.4216,4.4822,505400.0],["2002-10-16",4.5036,4.5464,4.3289,4.4501,550700.0],["2002-10-17",4.4501,4.7746,4.4501,4.5785,487200.0],["2002-10-18",4.607,4.6712,4.4537,4.5321,413700.0],["2002-10-21",4.5107,4.6284,4.4964,4.5642,348200.0],["2002-10-22",4.5606,4.8994,4.5214,4.5927,528600.0],["2002-10-23",4.5963,4.6355,4.5071,4.6355,306200.0],["2002-10-24",4.6355,4.7068,4.5107,4.6319,169700.0],["2002-10-25",4.6034,4.6426,4.4109,4.6034,240500.0],["2002-10-28",4.6355,4.6961,4.4715,4.4964,131300.0],["2002-10-29",4.4715,4.5071,4.2789,4.4786,246700.0],["2002-10-30",4.4929,4.6177,4.3182,4.5285,450300.0],["2002-10-31",4.4929,4.5464,4.1006,4.2183,1136900.0],["2002-11-01",4.1862,4.2789,3.7191,3.7797,939400.0],["2002-11-04",3.8225,4.3146,3.8189,3.8903,1057400.0],["2002-11-05",3.9045,3.9687,3.6906,3.8653,1199900.0],["2002-11-06",3.8903,4.4394,3.8689,4.4109,1174800.0],["2002-11-07",4.4501,4.4644,3.8724,4.2754,938100.0],["2002-11-08",4.2326,4.2718,3.8261,3.9758,785600.0],["2002-11-11",3.9758,3.9794,3.7655,3.9224,728500.0],["2002-11-12",3.9295,4.0151,3.8617,4.0115,656800.0],["2002-11-13",3.9473,4.1434,3.9152,4.1399,501200.0],["2002-11-14",4.1399,4.2326,3.983,4.0293,1470400.0],["2002-11-15",4.0293,4.2468,4.0151,4.1648,389100.0],["2002-11-18",4.172,4.2468,4.065,4.0935,396600.0],["2002-11-19",4.065,4.2148,3.9865,4.1363,408500.0],["2002-11-20",4.1292,4.2825,4.0828,4.2575,288500.0],["2002-11-21",4.2789,4.5642,4.2611,4.5642,413300.0],["2002-11-22",4.6926,4.8958,4.5642,4.7354,1101000.0],["2002-11-25",4.7354,4.8067,4.7068,4.7603,384500.0],["2002-11-26",4.7247,4.8637,4.6712,4.7781,381600.0],["2002-11-27",4.7781,4.9529,4.7461,4.9457,489200.0],["2002-11-29",4.9529,4.9957,4.9315,4.9457,161200.0],["2002-12-02",4.9564,5.0491,4.9208,5.0456,394700.0],["2002-12-03",4.985,5.0456,4.796,4.8423,271000.0],["2002-12-04",4.8316,4.9457,4.7211,4.8887,163800.0],["2002-12-05",4.8851,4.9707,4.8102,4.9315,135600.0],["2002-12-06",4.8922,5.0313,4.8316,5.0313,178200.0],["2002-12-09",4.9885,5.0277,4.7674,4.8209,198700.0],["2002-12-10",4.8566,4.96,4.7853,4.935,219000.0],["2002-12-11",4.8887,5.0135,4.853,4.9243,213200.0],["2002-12-12",4.9386,4.9493,4.7888,4.9065,165800.0],["2002-12-13",4.8388,4.9101,4.7674,4.8281,165200.0],["2002-12-16",4.8566,4.9172,4.7568,4.8923,230000.0],["2002-12-17",4.9208,4.9315,4.8388,4.9315,323800.0],["2002-12-18",4.935,4.935,4.8138,4.8744,271700.0],["2002-12-19",4.9065,4.985,4.7995,4.8566,280700.0],["2002-12-20",4.8887,4.985,4.8138,4.96,426800.0],["2002-12-23",4.9029,4.96,4.8495,4.9315,198000.0],["2002-12-24",4.8495,4.8637,3.9794,4.0971,3310100.0],["2002-12-26",4.1292,4.1898,3.9509,4.065,1271900.0],["2002-12-27",4.0365,4.1969,4.0365,4.1541,249100.0],["2002-12-30",4.1541,4.2468,4.1363,4.2076,206200.0],["2002-12-31",4.2076,4.2789,4.1078,4.147,524600.0],["2003-01-02",4.172,4.2789,4.1577,4.2789,340200.0],["2003-01-03",4.2825,4.2861,4.1862,4.1969,334700.0],["2003-01-06",4.2326,4.2789,4.1898,4.2789,398900.0],["2003-01-07",4.2789,4.2789,4.2361,4.2754,375400.0],["2003-01-08",4.2647,4.2789,4.2076,4.2219,283400.0],["2003-01-09",4.2611,4.2861,4.1791,4.2468,434200.0],["2003-01-10",4.2611,4.2789,4.1755,4.2076,310600.0],["2003-01-13",4.2326,4.2611,4.0793,4.1934,277000.0],["2003-01-14",4.1827,4.2861,4.1363,4.2789,1587500.0],["2003-01-15",4.2861,4.2861,4.1827,4.2076,231400.0],["2003-01-16",4.2219,4.2718,4.1755,4.2718,199200.0],["2003-01-17",4.2718,4.2718,4.0507,4.1541,307600.0],["2003-01-21",4.1613,4.2112,4.0543,4.065,385600.0],["2003-01-22",4.0935,4.1327,4.0115,4.065,358300.0],["2003-01-23",4.0971,4.1541,4.0151,4.0614,574600.0],["2003-01-24",4.254,4.2789,4.122,4.1684,518100.0],["2003-01-27",4.172,4.2611,4.0044,4.0507,315400.0],["2003-01-28",4.065,4.1327,4.0258,4.0793,180100.0],["2003-01-29",4.0472,4.1399,4.0044,4.1256,130900.0],["2003-01-30",4.1292,4.1363,3.958,3.9865,85800.0],["2003-01-31",3.9865,4.122,3.9544,4.0365,153500.0],["2003-02-03",4.0507,4.0757,3.9937,4.0115,111700.0],["2003-02-04",4.0151,4.0258,3.8154,3.8439,280100.0],["2003-02-05",3.8261,3.9544,3.7619,3.7726,228300.0],["2003-02-06",3.7976,3.9972,3.7548,3.9081,299900.0],["2003-02-07",3.9081,3.9509,3.7583,3.7904,165300.0],["2003-02-10",3.7262,3.8154,3.63,3.6941,365500.0],["2003-02-11",3.6549,3.7441,3.5872,3.5907,225000.0],["2003-02-12",3.6193,3.6193,3.5194,3.5479,309900.0],["2003-02-13",3.548,3.6371,3.5301,3.6193,238000.0],["2003-02-14",3.5622,3.5658,3.441,3.5052,476800.0],["2003-02-18",3.5087,3.58,3.4766,3.5052,415600.0],["2003-02-19",3.5194,3.5515,3.3411,3.3732,1172100.0],["2003-02-20",3.3875,3.4053,3.3411,3.3875,303900.0],["2003-02-21",3.3839,3.3911,3.309,3.359,194400.0],["2003-02-24",3.3661,3.3697,2.9917,2.9988,1482200.0],["2003-02-25",3.0416,3.1308,3.0273,3.0808,524200.0],["2003-02-26",3.0844,3.1379,2.9703,3.0202,305600.0],["2003-02-27",3.0024,3.1129,2.9774,3.0273,314100.0],["2003-02-28",3.0523,3.17,3.0202,3.1165,292700.0],["2003-03-03",3.1664,3.2021,3.0951,3.1129,305000.0],["2003-03-04",3.1379,3.1379,2.981,2.981,306400.0],["2003-03-05",2.9953,3.0773,2.9596,2.9988,295700.0],["2003-03-06",3.0238,3.0309,2.9418,2.9489,198900.0],["2003-03-07",2.9453,3.006,2.8633,2.9097,386500.0],["2003-03-10",2.8847,2.9346,2.7635,2.7813,257700.0],["2003-03-11",2.7813,2.8598,2.7635,2.7956,210600.0],["2003-03-12",2.7706,2.8205,2.767,2.8098,117000.0],["2003-03-13",2.792,2.9025,2.792,2.8348,232500.0],["2003-03-14",2.8811,2.9418,2.8526,2.899,149300.0],["2003-03-17",2.8812,3.0594,2.8812,2.956,301000.0],["2003-03-18",2.9239,2.9632,2.8526,2.899,374400.0],["2003-03-19",3.0238,3.0238,2.8348,2.9168,255400.0],["2003-03-20",2.8455,2.8954,2.8384,2.8419,189700.0],["2003-03-21",2.9275,2.9275,2.8348,2.8776,385000.0],["2003-03-24",2.8384,2.8847,2.767,2.7991,186000.0],["2003-03-25",2.767,2.8348,2.767,2.7849,368000.0],["2003-03-26",2.7884,2.8526,2.7777,2.8063,213400.0],["2003-03-27",2.817,2.9632,2.8027,2.8633,197900.0],["2003-03-28",2.8883,2.8883,2.7777,2.7777,208200.0],["2003-03-31",2.7813,2.8598,2.7385,2.8027,281500.0],["2003-04-01",2.767,2.8918,2.767,2.8384,238100.0],["2003-04-02",2.8348,2.9489,2.8348,2.8419,290200.0],["2003-04-03",2.7991,2.9703,2.7956,2.9596,442200.0],["2003-04-04",2.9596,3.0701,2.9382,2.9881,495900.0],["2003-04-07",3.0345,3.1415,3.0309,3.0487,342000.0],["2003-04-08",3.0487,3.0523,2.9418,2.9739,145500.0],["2003-04-09",2.9988,3.0773,2.9418,2.981,139100.0],["2003-04-10",2.9703,3.0452,2.9632,3.006,298600.0],["2003-04-11",3.0523,3.1022,2.9881,3.0915,508500.0],["2003-04-14",3.0666,3.2663,3.063,3.2449,374000.0],["2003-04-15",3.252,3.2912,3.2163,3.2698,514800.0],["2003-04-16",3.2948,3.359,3.2805,3.2983,242600.0],["2003-04-17",3.3697,3.4374,3.2948,3.3768,209900.0],["2003-04-21",3.3839,3.4089,3.2805,3.3304,227000.0],["2003-04-22",3.3304,3.4945,3.3019,3.441,176800.0],["2003-04-23",3.548,3.9045,3.4659,3.8118,764200.0],["2003-04-24",3.8118,3.8261,3.6157,3.6906,435000.0],["2003-04-25",3.6941,3.7405,3.6086,3.6799,180900.0],["2003-04-28",3.6371,3.8083,3.6371,3.7655,231600.0],["2003-04-29",3.7869,3.8296,3.7405,3.7904,216100.0],["2003-04-30",3.8083,3.8261,3.7334,3.7797,214700.0],["2003-05-01",3.7904,3.8154,3.712,3.794,309900.0],["2003-05-02",3.8083,3.8831,3.712,3.7976,198200.0],["2003-05-05",3.7869,3.819,3.7191,3.7797,255500.0],["2003-05-06",3.7904,3.8546,3.7512,3.8403,136400.0],["2003-05-07",3.8403,3.8582,3.7512,3.7976,115900.0],["2003-05-08",3.7762,3.8189,3.7334,3.8083,185200.0],["2003-05-09",4.1006,4.3895,4.0579,4.0935,940400.0],["2003-05-12",4.1541,4.3966,4.1363,4.3289,803700.0],["2003-05-13",4.3396,4.3431,4.2468,4.2647,283700.0],["2003-05-14",4.1006,4.1006,3.8974,3.9295,2379800.0],["2003-05-15",3.9188,4.2754,3.876,3.983,2849300.0],["2003-05-16",3.9224,4.2112,3.9152,4.1434,1456300.0],["2003-05-19",4.1399,4.1684,4.0579,4.122,918000.0],["2003-05-20",4.1042,4.1862,4.0507,4.1078,841800.0],["2003-05-21",4.1006,4.1862,4.1006,4.1862,280700.0],["2003-05-22",4.1969,4.2968,4.172,4.2611,1075700.0],["2003-05-23",4.2754,4.3788,4.2611,4.336,582900.0],["2003-05-27",4.3503,4.5464,4.3467,4.4715,689100.0],["2003-05-28",4.5392,4.5464,4.4251,4.4572,568600.0],["2003-05-29",4.4679,4.4929,4.3538,4.3788,480700.0],["2003-05-30",4.4002,4.4073,4.2611,4.3324,603900.0],["2003-06-02",4.3859,4.5678,4.3681,4.4002,1085400.0],["2003-06-03",4.4144,4.5285,4.361,4.4679,437800.0],["2003-06-04",4.5678,4.7211,4.5464,4.582,893200.0],["2003-06-05",4.525,4.5571,4.4109,4.4964,793400.0],["2003-06-06",4.5,4.6355,4.3966,4.3966,261900.0],["2003-06-09",4.3752,4.418,4.2647,4.2789,426300.0],["2003-06-10",4.2825,4.4929,4.2433,4.4537,715300.0],["2003-06-11",4.4572,4.4679,4.3467,4.443,648200.0],["2003-06-12",4.4501,4.5036,4.4216,4.4644,332100.0],["2003-06-13",4.4537,4.5606,4.4323,4.4644,556800.0],["2003-06-16",4.5143,4.5321,4.4501,4.4644,374100.0],["2003-06-17",4.4786,4.5321,4.4394,4.5143,491400.0],["2003-06-18",4.4858,4.6462,4.4109,4.5321,475000.0],["2003-06-19",4.5143,4.5392,4.3039,4.3146,445100.0],["2003-06-20",4.2932,4.4287,4.2932,4.3752,428800.0],["2003-06-23",4.3324,4.3895,4.147,4.2361,363000.0],["2003-06-24",4.2041,4.3146,4.2041,4.2433,694600.0],["2003-06-25",4.2611,4.2861,4.2076,4.2682,301600.0],["2003-06-26",4.2682,4.3146,4.2076,4.3146,341600.0],["2003-06-27",4.2754,4.3503,4.1006,4.1256,619800.0],["2003-06-30",4.1042,4.2326,3.9438,4.1434,855600.0],["2003-07-01",4.1327,4.1363,3.9865,4.0971,601600.0],["2003-07-02",4.1185,4.1862,3.8617,4.1648,364400.0],["2003-07-03",4.1399,4.2148,4.0793,4.0793,123100.0],["2003-07-07",4.1113,4.254,4.1042,4.2254,301500.0],["2003-07-08",4.2361,4.2361,4.0864,4.1541,367400.0],["2003-07-09",4.1506,4.3003,4.0971,4.2968,319200.0],["2003-07-10",4.3003,4.3075,4.172,4.2005,288200.0],["2003-07-11",4.2254,4.2647,4.0472,4.0757,326300.0],["2003-07-14",4.1042,4.2433,4.0793,4.2433,367600.0],["2003-07-15",4.2968,4.3503,4.2433,4.3146,265100.0],["2003-07-16",4.3182,4.3253,4.1898,4.2611,231300.0],["2003-07-17",4.2789,4.2789,4.172,4.172,473000.0],["2003-07-18",4.1684,4.2254,4.0971,4.1327,363500.0],["2003-07-21",4.122,4.1541,3.9224,3.9972,988500.0],["2003-07-22",3.9616,4.0971,3.9616,3.9865,313500.0],["2003-07-23",4.0044,4.0151,3.8617,3.901,441700.0],["2003-07-24",3.8867,3.9473,3.7762,3.8296,412000.0],["2003-07-25",3.8403,3.8831,3.7512,3.851,469000.0],["2003-07-28",3.851,3.9045,3.7405,3.7655,620300.0],["2003-07-29",3.7976,3.8689,3.63,3.6906,1003300.0],["2003-07-30",3.6728,3.7298,3.5693,3.605,710700.0],["2003-07-31",3.605,3.7048,3.5872,3.6906,709800.0],["2003-08-01",3.6977,3.6977,3.6371,3.6728,479100.0],["2003-08-04",3.6941,3.7262,3.5693,3.6585,440100.0],["2003-08-05",3.6763,3.6941,3.5658,3.5836,323800.0],["2003-08-06",3.5693,3.5907,3.4802,3.5408,486900.0],["2003-08-07",3.5551,3.58,3.4552,3.498,320900.0],["2003-08-08",3.6799,3.6834,3.441,3.4802,891100.0],["2003-08-11",3.5016,3.5373,3.4338,3.5123,567500.0],["2003-08-12",3.498,3.5943,3.4945,3.5836,355500.0],["2003-08-13",3.5693,3.5693,3.5052,3.5444,384500.0],["2003-08-14",3.5586,3.5658,3.5087,3.5551,222600.0],["2003-08-15",3.5586,3.5836,3.5123,3.5337,87000.0],["2003-08-18",3.5337,3.5836,3.523,3.5836,303800.0],["2003-08-19",3.5943,3.7619,3.5123,3.6941,636100.0],["2003-08-20",3.6728,3.8653,3.6621,3.8653,870500.0],["2003-08-21",3.8689,3.9758,3.8154,3.9259,524000.0],["2003-08-22",3.958,4.0436,3.958,4.0115,773400.0],["2003-08-25",4.0115,4.0115,3.9224,3.9402,317200.0],["2003-08-26",3.9259,3.9651,3.8439,3.9295,718100.0],["2003-08-27",3.9224,3.9331,3.8546,3.8938,231800.0],["2003-08-28",3.8938,3.8938,3.7833,3.8154,218100.0],["2003-08-29",3.876,3.9687,3.7904,3.9651,626400.0],["2003-09-02",3.958,4.0828,3.901,4.0472,605400.0],["2003-09-03",4.0329,4.0579,3.9402,3.9651,709200.0],["2003-09-04",3.9509,3.958,3.7405,3.7441,1406800.0],["2003-09-05",3.7762,3.7797,3.7048,3.7084,755600.0],["2003-09-08",3.7013,3.9045,3.7013,3.8974,933700.0],["2003-09-09",3.9045,3.9366,3.8189,3.9152,304300.0],["2003-09-10",3.851,3.8689,3.794,3.8154,1083300.0],["2003-09-11",3.8154,3.8938,3.8154,3.8867,442800.0],["2003-09-12",3.901,3.901,3.7441,3.7762,284000.0],["2003-09-15",3.7655,3.8047,3.7441,3.794,194600.0],["2003-09-16",3.7655,3.9402,3.7655,3.9045,398800.0],["2003-09-17",3.9045,3.9224,3.8083,3.8867,254300.0],["2003-09-18",3.9152,3.9723,3.8582,3.958,451600.0],["2003-09-19",3.9224,4.0079,3.9224,3.9901,669700.0],["2003-09-22",3.9865,4.0008,3.9224,3.983,943800.0],["2003-09-23",3.9509,3.9509,3.8154,3.8475,469100.0],["2003-09-24",3.7013,3.8475,3.6906,3.6906,281200.0],["2003-09-25",3.6834,3.7869,3.6193,3.63,438300.0],["2003-09-26",3.6086,3.6977,3.523,3.5301,603800.0],["2003-09-29",3.548,3.5836,3.5087,3.5836,426800.0],["2003-09-30",3.5836,3.6621,3.5586,3.6478,676400.0],["2003-10-01",3.6086,3.7334,3.6086,3.712,604600.0],["2003-10-02",3.712,3.7441,3.6193,3.6335,337900.0],["2003-10-03",3.6585,3.7833,3.6407,3.7262,394500.0],["2003-10-06",3.7619,3.769,3.7048,3.7155,233900.0],["2003-10-07",3.6228,3.7441,3.6228,3.7441,184200.0],["2003-10-08",3.687,3.8154,3.6728,3.7869,464800.0],["2003-10-09",3.8154,3.9544,3.8154,3.9295,790500.0],["2003-10-10",3.9224,3.958,3.8867,3.958,359800.0],["2003-10-13",3.9438,3.9794,3.8689,3.9331,379000.0],["2003-10-14",3.901,3.9331,3.901,3.9188,159500.0],["2003-10-15",3.9295,3.958,3.8867,3.9331,280100.0],["2003-10-16",3.9188,4.0686,3.9117,4.0151,438800.0],["2003-10-17",4.0151,4.0971,4.0008,4.0115,316100.0],["2003-10-20",4.0044,4.0579,3.8974,3.9794,840400.0],["2003-10-21",3.9723,4.0365,3.9509,3.9794,622300.0],["2003-10-22",3.958,3.983,3.8831,3.9295,400300.0],["2003-10-23",3.9295,3.9509,3.901,3.9188,279300.0],["2003-10-24",3.876,3.9865,3.8689,3.9865,445900.0],["2003-10-27",3.9616,4.065,3.9616,4.0151,393400.0],["2003-10-28",4.0151,4.172,4.0151,4.1684,269200.0],["2003-10-29",4.172,4.2076,4.1042,4.172,240200.0],["2003-10-30",4.2076,4.2076,4.065,4.1541,360600.0],["2003-10-31",4.1506,4.1791,4.1363,4.147,195100.0],["2003-11-03",4.147,4.2682,4.1363,4.2041,322700.0],["2003-11-04",4.2041,4.2219,4.1292,4.1969,278700.0],["2003-11-05",4.1862,4.3182,4.147,4.2932,366900.0],["2003-11-06",4.0329,4.2219,3.9972,4.1898,1301100.0],["2003-11-07",4.2005,4.2076,4.065,4.1399,446300.0],["2003-11-10",4.0899,4.1327,4.0044,4.0186,390200.0],["2003-11-11",3.9937,4.0186,3.8974,3.9045,332900.0],["2003-11-12",3.9224,4.0186,3.9152,3.9438,360900.0],["2003-11-13",3.9224,3.983,3.8903,3.9295,353200.0],["2003-11-14",3.9545,4.0115,3.8724,3.9045,147800.0],["2003-11-17",3.8974,3.9152,3.8047,3.8332,221100.0],["2003-11-18",3.8261,3.8974,3.7976,3.8332,194200.0],["2003-11-19",3.8368,3.9188,3.8154,3.8332,209700.0],["2003-11-20",3.8439,3.9224,3.8332,3.8617,332900.0],["2003-11-21",3.8653,3.9509,3.8332,3.9224,168700.0],["2003-11-24",3.9188,4.0828,3.9045,4.0579,535600.0],["2003-11-25",4.065,4.172,4.065,4.1399,283600.0],["2003-11-26",4.1613,4.1934,4.1113,4.1327,209300.0],["2003-11-28",4.1256,4.1541,4.0828,4.1363,106300.0],["2003-12-01",4.1292,4.1934,4.1006,4.1541,215500.0],["2003-12-02",4.1613,4.2219,4.1078,4.1149,247200.0],["2003-12-03",4.1327,4.2825,4.1078,4.1684,244200.0],["2003-12-04",4.1755,4.1898,4.0971,4.1292,189600.0],["2003-12-05",4.1684,4.2076,4.0721,4.1934,245900.0],["2003-12-08",4.1898,4.2754,4.1898,4.2682,337100.0],["2003-12-09",4.2611,4.3146,4.2076,4.2504,209100.0],["2003-12-10",4.2575,4.4644,4.229,4.4501,669200.0],["2003-12-11",4.4572,4.5285,4.4358,4.5214,751400.0],["2003-12-12",4.5392,4.6319,4.4964,4.6319,520400.0],["2003-12-15",4.6498,4.7354,4.6212,4.6533,652900.0],["2003-12-16",4.8138,4.9529,4.6961,4.8673,1332100.0],["2003-12-17",4.8174,4.9101,4.8102,4.8566,554100.0],["2003-12-18",4.8709,5.0135,4.8245,4.9921,611800.0],["2003-12-19",5.0277,5.0741,4.8922,5.042,305900.0],["2003-12-22",5.124,5.124,4.9636,5.0277,659100.0],["2003-12-23",5.0277,5.1953,5.0135,5.1205,1516800.0],["2003-12-24",5.1454,5.1989,5.0919,5.1953,540500.0],["2003-12-26",5.1775,5.3059,5.1775,5.2987,296800.0],["2003-12-29",5.3023,5.502,5.2809,5.4093,862400.0],["2003-12-30",5.4129,5.4129,5.2916,5.3344,495600.0],["2003-12-31",5.3522,5.3879,5.2845,5.3415,469800.0],["2004-01-02",5.2987,5.3915,5.2952,5.3594,1069300.0],["2004-01-05",5.3665,5.3808,5.3166,5.3451,1067600.0],["2004-01-06",5.3059,5.3237,5.2916,5.3059,907800.0],["2004-01-07",5.2595,5.3308,5.2381,5.2595,655200.0],["2004-01-08",5.2702,5.3308,5.2524,5.313,661800.0],["2004-01-09",5.313,5.4022,5.1526,5.1597,404400.0],["2004-01-12",5.1882,5.3166,5.1205,5.1846,652400.0],["2004-01-13",5.206,5.231,5.1133,5.1169,566200.0],["2004-01-14",5.1347,5.2132,5.0812,5.1811,653700.0],["2004-01-15",5.2025,5.2381,5.0919,5.1205,205800.0],["2004-01-16",5.1383,5.1775,5.0777,5.1419,280700.0],["2004-01-20",5.149,5.149,4.9921,5.0991,674400.0],["2004-01-21",5.0705,5.1026,4.9208,5.0028,499200.0],["2004-01-22",4.9992,5.1597,4.9814,5.067,386300.0],["2004-01-23",5.0634,5.1561,4.9885,5.0812,393500.0],["2004-01-26",5.0955,5.1419,4.96,5.1276,293900.0],["2004-01-27",5.1383,5.1526,5.0313,5.0634,303000.0],["2004-01-28",5.0277,5.1098,4.771,4.771,468200.0],["2004-01-29",4.8423,4.935,4.7104,4.8245,254800.0],["2004-01-30",4.8031,4.878,4.7603,4.8673,203600.0],["2004-02-02",4.8744,4.9029,4.7781,4.8316,232500.0],["2004-02-03",4.9065,4.9065,4.6926,4.7068,250800.0],["2004-02-04",4.7425,4.7425,4.6284,4.6355,269700.0],["2004-02-05",4.6355,4.7354,4.5963,4.6355,495200.0],["2004-02-06",4.6426,4.7532,4.6355,4.714,222900.0],["2004-02-09",4.6997,4.8209,4.6605,4.6961,300700.0],["2004-02-10",4.7425,4.7746,4.689,4.7639,234500.0],["2004-02-11",4.7532,4.9136,4.6961,4.8887,356100.0],["2004-02-12",4.8922,4.8922,4.714,4.7532,134000.0],["2004-02-13",4.6676,4.7318,4.6248,4.6284,393400.0],["2004-02-17",4.6391,4.771,4.6391,4.7354,420000.0],["2004-02-18",4.7425,4.7425,4.6106,4.6533,374900.0],["2004-02-19",4.6569,4.7211,4.6284,4.6284,431300.0],["2004-02-20",4.6355,4.6783,4.5999,4.6676,415900.0],["2004-02-23",4.6355,4.6854,4.4929,4.5143,280700.0],["2004-02-24",4.4287,4.582,4.4037,4.5,185900.0],["2004-02-25",4.4715,4.5713,4.4537,4.5143,121300.0],["2004-02-26",4.4786,4.6498,4.4751,4.5927,209400.0],["2004-02-27",4.6284,4.6605,4.4572,4.4786,266100.0],["2004-03-01",4.5357,4.6533,4.4465,4.4608,382400.0],["2004-03-02",4.4751,4.5892,4.3752,4.4216,496800.0],["2004-03-03",4.3895,4.4216,4.3146,4.3431,247100.0],["2004-03-04",4.3716,4.4287,4.3289,4.3752,394000.0],["2004-03-05",4.3752,4.4893,4.3538,4.3752,159000.0],["2004-03-08",4.3396,4.4644,4.3324,4.393,232000.0],["2004-03-09",4.4073,4.4394,4.3253,4.3966,225400.0],["2004-03-10",4.3895,4.4216,4.2718,4.2968,296300.0],["2004-03-11",4.2932,4.4358,4.2789,4.3182,323800.0],["2004-03-12",4.3146,4.5464,4.2789,4.5214,502800.0],["2004-03-15",4.5071,4.5178,4.3003,4.3396,318000.0],["2004-03-16",4.3609,4.4572,4.3039,4.3253,293000.0],["2004-03-17",4.3503,4.4964,4.3324,4.4929,197900.0],["2004-03-18",4.4751,4.4858,4.3859,4.443,165100.0],["2004-03-19",4.4858,4.5785,4.4073,4.443,353100.0],["2004-03-22",4.4251,4.4251,4.3324,4.4037,287900.0],["2004-03-23",4.4216,4.4751,4.3075,4.4073,213800.0],["2004-03-24",4.4465,4.4465,4.2896,4.3003,238300.0],["2004-03-25",4.2896,4.4323,4.2896,4.3966,136300.0],["2004-03-26",4.4002,4.4323,4.3467,4.4323,222300.0],["2004-03-29",4.4216,4.4216,4.3681,4.3859,256900.0],["2004-03-30",4.4109,4.4572,4.3645,4.4394,97700.0],["2004-03-31",4.4358,4.5535,4.4358,4.4572,300400.0],["2004-04-01",4.4964,4.6533,4.4893,4.5785,444400.0],["2004-04-02",4.5785,4.771,4.5535,4.7068,690400.0],["2004-04-05",4.6819,4.7104,4.6177,4.6783,255900.0],["2004-04-06",4.6533,4.7425,4.6498,4.6961,762500.0],["2004-04-07",4.7033,4.7639,4.6997,4.7175,488000.0],["2004-04-08",4.7639,4.8102,4.7104,4.7175,193800.0],["2004-04-12",4.7568,4.9065,4.7104,4.8174,203500.0],["2004-04-13",4.96,5.0634,4.7247,4.7282,546300.0],["2004-04-14",4.7639,4.8851,4.6997,4.8138,318800.0],["2004-04-15",4.8423,4.8423,4.7318,4.7639,122200.0],["2004-04-16",4.796,4.8495,4.7354,4.7461,192200.0],["2004-04-19",4.771,4.8138,4.6997,4.7853,169500.0],["2004-04-20",4.796,4.796,4.6391,4.6712,376800.0],["2004-04-21",4.6747,4.6997,4.5428,4.582,349200.0],["2004-04-22",4.5464,4.6819,4.5464,4.5963,441400.0],["2004-04-23",4.5999,4.6248,4.4679,4.5214,311900.0],["2004-04-26",4.5285,4.6747,4.4964,4.6498,344800.0],["2004-04-27",4.6747,4.714,4.6284,4.6676,170800.0],["2004-04-28",4.6498,4.6605,4.5143,4.5178,143600.0],["2004-04-29",4.5143,4.6248,4.5,4.5,196700.0],["2004-04-30",4.4964,4.582,4.3823,4.4073,298500.0],["2004-05-03",4.4251,4.4572,4.3324,4.4144,634200.0],["2004-05-04",4.4002,4.5927,4.4002,4.5535,302900.0],["2004-05-05",4.5285,4.6355,4.5143,4.5606,268200.0],["2004-05-06",4.5321,4.5535,4.3324,4.4216,323000.0],["2004-05-07",4.4073,4.4109,4.1684,4.2041,292100.0],["2004-05-10",4.1934,4.2076,4.0793,4.0864,135100.0],["2004-05-11",4.1541,4.1755,4.04,4.1185,286400.0],["2004-05-12",4.1149,4.1185,3.9473,4.0044,393800.0],["2004-05-13",3.9937,4.0329,3.9259,3.9473,207100.0],["2004-05-14",3.901,3.9937,3.8867,3.9259,342700.0],["2004-05-17",3.9224,3.9224,3.7904,3.8332,233800.0],["2004-05-18",3.876,3.9188,3.8261,3.8938,331400.0],["2004-05-19",3.9366,3.9937,3.9081,3.9331,216600.0],["2004-05-20",3.9081,3.9901,3.9081,3.958,301900.0],["2004-05-21",3.9758,3.9937,3.9224,3.9901,162000.0],["2004-05-24",3.9937,4.0971,3.983,4.0579,298500.0],["2004-05-25",4.0365,4.1078,4.0008,4.1006,145600.0],["2004-05-26",4.1042,4.1078,3.958,4.0008,265700.0],["2004-05-27",4.0115,4.0329,3.9259,3.9402,178200.0],["2004-05-28",3.9616,3.9651,3.9152,3.9509,147700.0],["2004-06-01",3.8938,3.958,3.8831,3.9331,227500.0],["2004-06-02",3.9295,3.9651,3.8867,3.9117,171500.0],["2004-06-03",3.9188,3.9188,3.7334,3.7369,384600.0],["2004-06-04",3.7619,3.8368,3.7262,3.7976,235700.0],["2004-06-07",3.7869,3.8974,3.7869,3.8689,183300.0],["2004-06-08",3.8689,3.9045,3.8296,3.876,150700.0],["2004-06-09",3.8689,3.8867,3.8261,3.8439,177700.0],["2004-06-10",3.876,3.9259,3.8653,3.9081,231000.0],["2004-06-14",3.9224,3.9295,3.8689,3.8867,334900.0],["2004-06-15",3.8867,3.9259,3.8083,3.8368,293600.0],["2004-06-16",3.901,3.9117,3.7298,3.8582,175300.0],["2004-06-17",3.8796,3.8938,3.8154,3.8724,252400.0],["2004-06-18",3.8938,3.9224,3.8261,3.8546,279000.0],["2004-06-21",3.8938,3.9081,3.7655,3.8225,148800.0],["2004-06-22",3.8439,3.8582,3.7441,3.8047,187500.0],["2004-06-23",3.8225,3.8974,3.8011,3.8582,181300.0],["2004-06-24",3.8831,3.9402,3.8475,3.8724,402000.0],["2004-06-25",3.8261,3.8867,3.7583,3.8154,428600.0],["2004-06-28",3.7797,3.8439,3.7655,3.8118,221700.0],["2004-06-29",3.8672,3.8744,3.7385,3.7743,226700.0],["2004-06-30",3.785,3.7886,3.6671,3.6706,2714400.0],["2004-07-01",3.7064,3.71,3.6027,3.6027,736400.0],["2004-07-02",3.6277,3.735,3.592,3.6957,470400.0],["2004-07-06",3.6992,3.735,3.6206,3.6814,274500.0],["2004-07-07",3.6957,3.7135,3.6063,3.6385,219600.0],["2004-07-08",3.6563,3.6635,3.5706,3.6027,288100.0],["2004-07-09",3.6385,3.6742,3.5849,3.6242,125400.0],["2004-07-12",3.617,3.6814,3.5777,3.6563,265100.0],["2004-07-13",3.6456,3.6778,3.5384,3.5741,271800.0],["2004-07-14",3.5777,3.6456,3.4633,3.5241,303500.0],["2004-07-15",3.5455,3.5741,3.4991,3.5205,144900.0],["2004-07-16",3.5563,3.6027,3.4848,3.4884,399300.0],["2004-07-19",3.5062,3.5992,3.4598,3.5956,262300.0],["2004-07-20",3.6063,3.6242,3.567,3.617,317700.0],["2004-07-21",3.6277,3.6778,3.542,3.5563,167500.0],["2004-07-22",3.5205,3.6528,3.5205,3.5706,175400.0],["2004-07-23",3.5884,3.6099,3.4991,3.5491,128000.0],["2004-07-26",3.5884,3.617,3.5348,3.5813,202200.0],["2004-07-27",3.5884,3.6027,3.5205,3.5956,217200.0],["2004-07-28",3.5741,3.5884,3.449,3.4919,615500.0],["2004-07-29",3.5098,3.5884,3.4598,3.517,112500.0],["2004-07-30",3.5241,3.5741,3.4741,3.542,108500.0],["2004-08-02",3.5205,3.5884,3.4991,3.542,112800.0],["2004-08-03",3.5741,3.5741,3.5027,3.5098,103900.0],["2004-08-04",3.4884,3.5348,3.4097,3.5348,160400.0],["2004-08-05",3.5277,3.5312,3.0988,3.206,726600.0],["2004-08-06",3.1417,3.1417,2.8414,2.9129,1619300.0],["2004-08-09",2.9594,2.9987,2.7914,2.82,553400.0],["2004-08-10",2.82,2.8593,2.7878,2.8593,362200.0],["2004-08-11",2.8593,2.8879,2.7735,2.8307,595200.0],["2004-08-12",2.8128,2.8915,2.8057,2.8093,517100.0],["2004-08-13",2.8057,2.9165,2.8057,2.8772,242800.0],["2004-08-16",2.9201,2.9236,2.8486,2.87,412900.0],["2004-08-17",2.8951,2.9951,2.8557,2.87,635200.0],["2004-08-18",2.8486,2.9129,2.8486,2.8879,318900.0],["2004-08-19",2.9093,2.9201,2.8414,2.8522,313600.0],["2004-08-20",2.8665,2.9451,2.8522,2.9165,177900.0],["2004-08-23",2.9415,2.963,2.8808,2.8843,496900.0],["2004-08-24",2.9308,2.9594,2.7986,2.8236,585800.0],["2004-08-25",2.8379,2.8951,2.82,2.8593,223600.0],["2004-08-26",2.8593,2.8593,2.8093,2.8307,120100.0],["2004-08-27",2.8271,2.8665,2.7914,2.8557,346600.0],["2004-08-30",2.8593,2.8736,2.8164,2.8379,205300.0],["2004-08-31",2.8307,2.8951,2.8271,2.8593,355600.0],["2004-09-01",2.8736,3.0559,2.8307,2.8522,474400.0],["2004-09-02",2.8665,2.87,2.8236,2.8593,246600.0],["2004-09-03",2.82,2.8808,2.8057,2.8414,253000.0],["2004-09-07",2.8593,2.9093,2.8164,2.8236,482400.0],["2004-09-08",2.8414,2.8772,2.8057,2.8057,152700.0],["2004-09-09",2.7985,2.8879,2.7878,2.8593,230100.0],["2004-09-10",2.8557,2.8665,2.8164,2.845,219900.0],["2004-09-13",2.8593,2.8879,2.8271,2.8629,275800.0],["2004-09-14",2.8736,2.9201,2.845,2.8593,265600.0],["2004-09-15",2.8593,2.8879,2.8307,2.8557,250700.0],["2004-09-16",2.8808,2.9415,2.8414,2.8843,249800.0],["2004-09-17",2.8986,3.013,2.8057,2.8379,320900.0],["2004-09-20",2.8486,2.8736,2.7807,2.7914,305600.0],["2004-09-21",2.6735,2.7986,2.6699,2.7986,318700.0],["2004-09-22",2.7592,2.7771,2.6878,2.7056,188100.0],["2004-09-23",2.7092,2.7306,2.6806,2.7163,132800.0],["2004-09-24",2.7342,2.7485,2.652,2.6985,254200.0],["2004-09-27",2.6985,2.702,2.5591,2.5591,390100.0],["2004-09-28",2.6055,2.6556,2.509,2.5805,427100.0],["2004-09-29",2.6074,2.6361,2.5393,2.6325,170000.0],["2004-09-30",2.6074,2.6433,2.6038,2.6182,346300.0],["2004-10-01",2.6397,2.7007,2.6254,2.6648,279100.0],["2004-10-04",2.6541,2.7401,2.464,2.7294,597500.0],["2004-10-05",2.7294,2.7616,2.6899,2.733,381800.0],["2004-10-06",2.7616,2.8262,2.733,2.8047,272200.0],["2004-10-07",2.8119,2.8119,2.7365,2.7652,286200.0],["2004-10-08",2.7222,2.7832,2.6899,2.6899,219000.0],["2004-10-11",2.7186,2.7437,2.6433,2.6469,587100.0],["2004-10-12",2.6433,2.672,2.5967,2.6146,425600.0],["2004-10-13",2.6182,2.672,2.5608,2.5608,451000.0],["2004-10-14",2.5644,2.6038,2.5465,2.55,350100.0],["2004-10-15",2.5823,2.6218,2.5034,2.5249,428600.0],["2004-10-18",2.5142,2.5357,2.2846,2.3277,1187400.0],["2004-10-19",2.3886,2.3922,2.195,2.2452,1244500.0],["2004-10-20",2.3313,2.6397,2.3169,2.5285,2545900.0],["2004-10-21",2.568,2.6003,2.4891,2.5572,1233400.0],["2004-10-22",2.5967,2.6003,2.5393,2.5716,706600.0],["2004-10-25",2.5895,2.5931,2.5213,2.5393,282200.0],["2004-10-26",2.5429,2.5644,2.5106,2.5285,481600.0],["2004-10-27",2.5285,2.5608,2.4962,2.5106,593900.0],["2004-10-28",2.4747,2.5536,2.464,2.507,467000.0],["2004-10-29",2.507,2.5285,2.5034,2.5106,385100.0],["2004-11-01",2.5536,2.5536,2.4532,2.4927,399300.0],["2004-11-02",2.5178,2.5357,2.446,2.4747,300200.0],["2004-11-03",2.5178,2.5931,2.5178,2.5644,736400.0],["2004-11-04",2.5465,2.5465,2.4496,2.5106,510800.0],["2004-11-05",2.5178,2.5178,2.4389,2.4747,332100.0],["2004-11-08",2.4389,2.4819,2.403,2.4209,334800.0],["2004-11-09",2.4568,2.4855,2.3994,2.4424,244400.0],["2004-11-10",2.4747,2.4747,2.3886,2.4209,213000.0],["2004-11-11",2.4173,2.4747,2.3851,2.4389,239700.0],["2004-11-12",2.4783,2.4819,2.3851,2.3994,383900.0],["2004-11-15",2.4138,2.446,2.3815,2.4102,372500.0],["2004-11-16",2.3922,2.4496,2.3743,2.3815,175300.0],["2004-11-17",2.4281,2.446,2.3886,2.403,126100.0],["2004-11-18",2.3886,2.4173,2.3671,2.4138,364200.0],["2004-11-19",2.403,2.4317,2.3886,2.4281,453900.0],["2004-11-22",2.4389,2.4389,2.3851,2.4281,1050700.0],["2004-11-23",2.4281,2.5465,2.403,2.507,850200.0],["2004-11-24",2.5536,2.5787,2.4998,2.5572,858700.0],["2004-11-26",2.5644,2.6003,2.5285,2.5895,357000.0],["2004-11-29",2.6254,2.6397,2.4998,2.568,995300.0],["2004-11-30",2.5572,2.6146,2.5357,2.5859,660100.0],["2004-12-01",2.611,2.6935,2.5787,2.6433,711900.0],["2004-12-02",2.6827,3.0522,2.6648,3.0163,1915500.0],["2004-12-03",3.0486,3.0486,2.9517,2.984,887200.0],["2004-12-06",2.984,3.0019,2.9553,2.9589,422400.0],["2004-12-07",3.0019,3.0019,2.8728,2.9123,399000.0],["2004-12-08",2.9015,2.9625,2.8226,2.9374,1029500.0],["2004-12-09",2.9517,3.045,2.923,3.0019,424800.0],["2004-12-10",2.9804,3.0306,2.9589,3.0019,347800.0],["2004-12-13",3.0127,3.0414,2.9625,3.0199,455900.0],["2004-12-14",3.0163,3.1382,3.0163,3.1203,566700.0],["2004-12-15",3.1418,3.1777,3.0809,3.1131,762800.0],["2004-12-16",3.1131,3.2279,3.1095,3.1633,1194500.0],["2004-12-17",3.192,3.21,3.1275,3.192,1053100.0],["2004-12-20",3.1526,3.2279,3.149,3.1849,685100.0],["2004-12-21",3.1633,3.2136,3.149,3.1956,544400.0],["2004-12-22",3.1562,3.2315,3.1526,3.2315,205300.0],["2004-12-23",3.2387,3.2781,3.1956,3.2638,275700.0],["2004-12-27",3.2279,3.3247,3.2243,3.2709,187900.0],["2004-12-28",3.2925,3.3283,3.2243,3.3032,312900.0],["2004-12-29",3.3374,3.3374,3.2439,3.2511,253000.0],["2004-12-30",3.2655,3.3194,3.2367,3.305,283800.0],["2004-12-31",3.3446,3.3662,3.2906,3.3122,112000.0],["2005-01-03",3.341,3.341,3.2619,3.287,306100.0],["2005-01-04",3.2942,3.3338,3.1396,3.1684,470700.0],["2005-01-05",3.1863,3.3266,3.1396,3.1863,583400.0],["2005-01-06",3.1971,3.2511,3.1576,3.2043,279700.0],["2005-01-07",3.2403,3.2619,3.0928,3.136,252600.0],["2005-01-10",3.1899,3.2043,3.1396,3.1396,287200.0],["2005-01-11",3.1863,3.1863,3.0029,3.0101,360100.0],["2005-01-12",3.0101,3.0353,2.913,2.9562,234300.0],["2005-01-13",3.082,3.082,2.9382,2.9885,425600.0],["2005-01-14",3.0065,3.0497,2.9706,3.0353,187700.0],["2005-01-18",3.0353,3.0605,2.9706,3.0281,215500.0],["2005-01-19",3.0641,3.0641,2.9885,2.9885,371400.0],["2005-01-20",3.0317,3.0317,2.9562,2.9921,350200.0],["2005-01-21",2.9778,3.0101,2.895,2.9634,645400.0],["2005-01-24",2.9813,2.9993,2.9022,2.9022,167700.0],["2005-01-25",2.9454,2.9742,2.8878,2.9274,355600.0],["2005-01-26",2.9346,2.9418,2.8735,2.9418,228700.0],["2005-01-27",2.9166,3.0569,2.913,2.9921,285700.0],["2005-01-28",2.9526,3.0137,2.8842,2.9166,140200.0],["2005-01-31",2.9813,3.0065,2.913,2.9598,141000.0],["2005-02-01",2.9885,3.0173,2.9346,2.9562,148200.0],["2005-02-02",2.9418,2.9993,2.8842,2.9706,257900.0],["2005-02-03",3.0029,3.0029,2.9058,2.9346,153000.0],["2005-02-04",2.9957,2.9957,2.8914,2.931,164500.0],["2005-02-07",2.895,2.9382,2.8807,2.9094,157000.0],["2005-02-08",2.931,2.9346,2.8591,2.9058,268200.0],["2005-02-09",2.8771,2.9382,2.8519,2.8519,113500.0],["2005-02-10",2.8051,2.8411,2.6073,2.7548,1264900.0],["2005-02-11",2.7907,2.8519,2.7224,2.8519,264800.0],["2005-02-14",2.8591,2.8591,2.744,2.8267,157400.0],["2005-02-15",2.8591,2.8591,2.7548,2.7943,159400.0],["2005-02-16",2.7907,2.8411,2.7692,2.8411,288100.0],["2005-02-17",2.8591,2.8627,2.8123,2.8375,196100.0],["2005-02-18",2.8663,2.8663,2.7836,2.8051,230300.0],["2005-02-22",2.7871,2.8375,2.708,2.708,265500.0],["2005-02-23",2.7512,2.78,2.7152,2.762,609600.0],["2005-02-24",2.7188,2.7907,2.7188,2.7907,412200.0],["2005-02-25",2.7512,2.8842,2.744,2.8842,304600.0],["2005-02-28",2.8411,2.8914,2.744,2.7692,296700.0],["2005-03-01",2.7836,2.8807,2.762,2.8519,408800.0],["2005-03-02",2.8591,2.8591,2.7907,2.7907,214600.0],["2005-03-03",2.8267,2.9598,2.7979,2.9058,291700.0],["2005-03-04",2.9382,2.9562,2.8339,2.9058,165200.0],["2005-03-07",2.8735,2.9418,2.8411,2.8663,175800.0],["2005-03-08",2.8807,2.9634,2.8303,2.8663,228000.0],["2005-03-09",2.8627,2.9058,2.8231,2.8267,165200.0],["2005-03-10",2.8159,2.8878,2.7871,2.7979,245900.0],["2005-03-11",2.8159,2.8159,2.7692,2.7728,134100.0],["2005-03-14",2.7548,2.7979,2.7188,2.7728,201700.0],["2005-03-15",2.7907,2.8267,2.7008,2.7152,140300.0],["2005-03-16",2.7332,2.7692,2.6757,2.69,179100.0],["2005-03-17",2.6793,2.8123,2.6793,2.7907,301500.0],["2005-03-18",2.8015,2.8195,2.7476,2.78,342800.0],["2005-03-21",2.7692,2.8195,2.7548,2.8087,138800.0],["2005-03-22",2.78,2.8267,2.7728,2.7907,136700.0],["2005-03-23",2.7656,2.8339,2.7332,2.7943,185800.0],["2005-03-24",2.8159,2.8842,2.7907,2.8771,120400.0],["2005-03-28",2.8591,2.9202,2.8375,2.8842,222800.0],["2005-03-29",2.8627,2.9022,2.8411,2.8914,359300.0],["2005-03-30",2.8914,2.9349,2.8589,2.8951,178200.0],["2005-03-31",2.877,2.9059,2.7973,2.9059,293000.0],["2005-04-01",2.9132,2.9132,2.7865,2.8516,234500.0],["2005-04-04",2.8372,2.8444,2.7756,2.7974,231200.0],["2005-04-05",2.8263,3.0434,2.7937,3.0326,305900.0],["2005-04-06",3.0543,3.0543,2.8914,2.9711,200300.0],["2005-04-07",2.9711,2.9783,2.9023,2.9457,217300.0],["2005-04-08",2.9602,2.9602,2.9059,2.9168,115000.0],["2005-04-11",2.9421,2.9747,2.9276,2.9312,145100.0],["2005-04-12",2.9204,2.9638,2.8589,2.8987,182300.0],["2005-04-13",2.924,2.9711,2.8878,2.8951,227300.0],["2005-04-14",2.8842,2.8951,2.772,2.772,559200.0],["2005-04-15",2.772,2.877,2.772,2.8046,296100.0],["2005-04-18",2.8335,2.8842,2.7865,2.7937,272200.0],["2005-04-19",2.8118,2.9168,2.772,2.8154,398300.0],["2005-04-20",2.8046,2.8372,2.7394,2.7467,337000.0],["2005-04-21",2.7865,2.8987,2.772,2.8733,120500.0],["2005-04-22",2.848,2.8951,2.7141,2.7214,145000.0],["2005-04-25",2.7648,2.801,2.7177,2.7829,121500.0],["2005-04-26",2.7467,2.7974,2.7322,2.7358,125300.0],["2005-04-27",2.7322,2.8118,2.7105,2.7901,110800.0],["2005-04-28",2.7756,2.7756,2.696,2.696,85800.0],["2005-04-29",2.7177,2.7756,2.7033,2.772,133700.0],["2005-05-02",2.7575,2.8082,2.6598,2.7286,155100.0],["2005-05-03",2.7503,2.7575,2.6743,2.7105,131200.0],["2005-05-04",2.7684,2.9312,2.7503,2.8951,947800.0],["2005-05-05",2.8987,2.9023,2.8444,2.8951,316000.0],["2005-05-06",2.8951,2.9312,2.8842,2.8842,857100.0],["2005-05-09",2.9132,2.9674,2.8951,2.9493,450800.0],["2005-05-10",2.924,3.0145,2.9204,2.9312,528500.0],["2005-05-11",2.9168,2.9964,2.8914,2.8914,240000.0],["2005-05-12",2.9095,2.953,2.8661,2.8806,762100.0],["2005-05-13",2.9204,2.9674,2.8806,2.9095,256100.0],["2005-05-16",2.8951,2.9421,2.8842,2.9023,170900.0],["2005-05-17",2.8842,2.953,2.7974,2.9493,271400.0],["2005-05-18",2.9638,3.0507,2.9312,3.0217,374700.0],["2005-05-19",3.0326,3.076,3.0,3.076,273200.0],["2005-05-20",3.0941,3.0941,2.8951,3.0724,129700.0],["2005-05-23",3.076,3.2678,3.0615,3.1122,567000.0],["2005-05-24",3.0796,3.2569,3.076,3.1194,589400.0],["2005-05-25",3.0977,3.152,3.0832,3.0869,242200.0],["2005-05-26",3.0796,3.2027,3.0796,3.1375,156400.0],["2005-05-27",3.1448,3.1665,3.123,3.1303,194300.0],["2005-05-31",3.1484,3.2135,3.1267,3.1882,282100.0],["2005-06-01",3.1846,3.2208,3.1339,3.2027,179000.0],["2005-06-02",3.2171,3.2171,3.1303,3.1411,212400.0],["2005-06-03",3.1484,3.1665,3.1122,3.1194,267000.0],["2005-06-06",3.1448,3.1448,3.0977,3.1122,141200.0],["2005-06-07",3.1122,3.1484,3.0796,3.123,210500.0],["2005-06-08",3.1303,3.1484,3.0615,3.0796,320400.0],["2005-06-09",3.0688,3.1194,3.0326,3.1086,232400.0],["2005-06-10",3.1194,3.1339,3.0869,3.1303,163000.0],["2005-06-13",3.1086,3.1194,3.0326,3.1013,204800.0],["2005-06-14",3.1339,3.1846,3.1013,3.1665,311200.0],["2005-06-15",3.1809,3.2099,3.1629,3.2027,345700.0],["2005-06-16",3.1773,3.2316,3.1592,3.2316,155000.0],["2005-06-17",3.2533,3.2569,3.1086,3.2135,299600.0],["2005-06-20",3.2208,3.2569,3.1918,3.2208,369200.0],["2005-06-21",3.2208,3.2569,3.1954,3.2388,419900.0],["2005-06-22",3.2316,3.2569,3.1448,3.1737,307600.0],["2005-06-23",3.1629,3.2099,3.0869,3.0869,250000.0],["2005-06-24",3.0869,3.1737,3.0688,3.1086,471100.0],["2005-06-27",3.1013,3.1846,3.0869,3.1629,379300.0],["2005-06-28",3.199,3.304,3.1846,3.304,442400.0],["2005-06-29",3.3058,3.408,3.273,3.3241,226700.0],["2005-06-30",3.3314,3.4116,3.2949,3.3131,142900.0],["2005-07-01",3.3204,3.3788,3.3095,3.3715,179500.0],["2005-07-05",3.3897,3.4299,3.3496,3.4299,258500.0],["2005-07-06",3.4299,3.4664,3.3715,3.3715,439900.0],["2005-07-07",3.3459,3.408,3.3131,3.3314,243700.0],["2005-07-08",3.335,3.3934,3.3058,3.3861,332100.0],["2005-07-11",3.4007,3.4773,3.3678,3.4299,302300.0],["2005-07-12",3.4299,3.4299,3.3423,3.3532,249100.0],["2005-07-13",3.3386,3.3605,3.2766,3.3095,241400.0],["2005-07-14",3.3569,3.3569,3.2766,3.2949,97100.0],["2005-07-15",3.2584,3.3095,3.2219,3.2438,297200.0],["2005-07-18",3.2365,3.3459,3.2365,3.3095,224600.0],["2005-07-19",3.3386,3.3386,3.2511,3.2693,154400.0],["2005-07-20",3.2474,3.3131,3.2182,3.2912,198000.0],["2005-07-21",3.273,3.3131,3.1781,3.1781,113300.0],["2005-07-22",3.1963,3.3496,3.1818,3.2912,397300.0],["2005-07-25",3.3022,3.335,3.2584,3.2766,240600.0],["2005-07-26",3.262,3.3204,3.262,3.2766,159900.0],["2005-07-27",3.3058,3.3569,3.2328,3.3058,261900.0],["2005-07-28",3.3277,3.3423,3.273,3.2876,201700.0],["2005-07-29",3.2693,3.3022,3.262,3.2839,231000.0],["2005-08-01",3.3058,3.3569,3.2693,3.2985,318600.0],["2005-08-02",3.3241,3.3569,3.3022,3.3204,208700.0],["2005-08-03",3.3387,3.3569,3.2912,3.3204,238800.0],["2005-08-04",3.3131,3.3168,3.2255,3.2912,174600.0],["2005-08-05",3.2876,3.3058,3.2182,3.2255,281300.0],["2005-08-08",3.2511,3.2511,3.1562,3.2109,133100.0],["2005-08-09",3.2365,3.2365,3.1416,3.1963,219900.0],["2005-08-10",3.2073,3.3605,3.1708,3.3314,514200.0],["2005-08-11",3.3204,3.4116,3.2839,3.4007,301700.0],["2005-08-12",3.4043,3.4372,3.3131,3.4153,285100.0],["2005-08-15",3.4226,3.4335,3.3022,3.4189,322100.0],["2005-08-16",3.4007,3.4627,3.3642,3.4299,385000.0],["2005-08-17",3.4445,3.481,3.4043,3.4627,344800.0],["2005-08-18",3.4445,3.4846,3.4043,3.4737,290600.0],["2005-08-19",3.4773,3.4773,3.3897,3.4007,151200.0],["2005-08-22",3.3824,3.4116,3.3423,3.3605,296000.0],["2005-08-23",3.3569,3.4189,3.3386,3.3824,149000.0],["2005-08-24",3.3569,3.4919,3.3314,3.4627,626300.0],["2005-08-25",3.4664,3.4882,3.4153,3.4481,108300.0],["2005-08-26",3.4299,3.4919,3.4299,3.4408,208100.0],["2005-08-29",3.4372,3.4883,3.4189,3.4554,185400.0],["2005-08-30",3.4664,3.4883,3.397,3.4518,167000.0],["2005-08-31",3.4554,3.47,3.3241,3.4262,159400.0],["2005-09-01",3.408,3.4481,3.3131,3.3642,248800.0],["2005-09-02",3.3605,3.4335,3.2474,3.3897,140300.0],["2005-09-06",3.4043,3.4372,3.3532,3.3678,186800.0],["2005-09-07",3.3642,3.4299,3.335,3.4299,304300.0],["2005-09-08",3.4116,3.4664,3.3897,3.4262,266400.0],["2005-09-09",3.4226,3.4518,3.3715,3.4116,181700.0],["2005-09-12",3.4043,3.5576,3.3824,3.4919,451900.0],["2005-09-13",3.4955,3.4955,3.4043,3.4116,174300.0],["2005-09-14",3.4153,3.4481,3.2949,3.2949,187000.0],["2005-09-15",3.273,3.3314,3.2401,3.3314,287300.0],["2005-09-16",3.3569,3.4299,3.3241,3.4262,353400.0],["2005-09-19",3.4372,3.4664,3.4262,3.4481,107500.0],["2005-09-20",3.4664,3.4737,3.3569,3.3715,115900.0],["2005-09-21",3.3496,3.3788,3.2474,3.2766,172400.0],["2005-09-22",3.2693,3.3241,3.1818,3.2876,162100.0],["2005-09-23",3.3168,3.3605,3.2511,3.3605,103800.0],["2005-09-26",3.3824,3.4116,3.3131,3.3314,124800.0],["2005-09-27",3.3204,3.3605,3.1526,3.1963,151900.0],["2005-09-28",3.2276,3.3233,3.1945,3.2644,204600.0],["2005-09-29",3.2387,3.327,3.235,3.3233,104500.0],["2005-09-30",3.3049,3.3196,3.2276,3.2644,435100.0],["2005-10-03",3.2387,3.3123,3.235,3.2534,144200.0],["2005-10-04",3.2497,3.2828,3.2129,3.2387,159100.0],["2005-10-05",3.2313,3.2902,3.2092,3.2387,330700.0],["2005-10-06",3.2203,3.2644,3.0988,3.1099,300800.0],["2005-10-07",3.1246,3.1835,3.1062,3.1687,180600.0],["2005-10-10",3.154,3.1835,3.1135,3.1283,283700.0],["2005-10-11",3.1319,3.1835,3.062,3.0657,309300.0],["2005-10-12",3.051,3.0767,2.9295,3.0289,263500.0],["2005-10-13",3.0068,3.1025,2.9626,3.0767,219400.0],["2005-10-14",3.1025,3.1503,3.0031,3.1393,228500.0],["2005-10-17",3.1577,3.1798,3.0694,3.1209,1596200.0],["2005-10-18",3.1209,3.1283,3.062,3.0841,498000.0],["2005-10-19",3.0694,3.1319,3.0179,3.1209,338600.0],["2005-10-20",3.1099,3.2239,3.0547,3.0731,524900.0],["2005-10-21",3.0657,3.1283,3.0657,3.0915,606900.0],["2005-10-24",3.1025,3.1945,3.0988,3.1687,457300.0],["2005-10-25",3.154,3.1871,3.1062,3.1283,436300.0],["2005-10-26",3.1135,3.1467,3.0841,3.0951,397800.0],["2005-10-27",3.0841,3.0988,3.0215,3.0252,497300.0],["2005-10-28",3.0179,3.0731,3.0179,3.0473,346400.0],["2005-10-31",3.062,3.0988,3.0363,3.051,525600.0],["2005-11-01",3.0326,3.0915,3.0326,3.0915,423600.0],["2005-11-02",3.2571,3.2939,3.1393,3.2718,481900.0],["2005-11-03",3.2902,3.3196,3.246,3.3196,324100.0],["2005-11-04",3.3307,3.3417,3.2828,3.3049,426400.0],["2005-11-07",3.3233,3.4595,3.3233,3.3307,728700.0],["2005-11-08",3.316,3.327,3.2902,3.3012,762600.0],["2005-11-09",3.3049,3.3233,3.2865,3.3049,451700.0],["2005-11-10",3.3086,3.3601,3.2755,3.3491,398000.0],["2005-11-11",3.3675,3.3675,3.3049,3.3086,324700.0],["2005-11-14",3.3491,3.3491,3.2939,3.3123,367800.0],["2005-11-15",3.3123,3.3344,3.2644,3.2939,262200.0],["2005-11-16",3.2976,3.3123,3.2019,3.2313,177300.0],["2005-11-17",3.246,3.3491,3.2055,3.3417,314100.0],["2005-11-18",3.3528,3.3785,3.2939,3.3123,425400.0],["2005-11-21",3.3123,3.3307,3.2865,3.3086,440700.0],["2005-11-22",3.3049,3.3123,3.2865,3.3012,490300.0],["2005-11-23",3.2976,3.3454,3.2976,3.3086,500400.0],["2005-11-25",3.3233,3.3675,3.3086,3.3454,110300.0],["2005-11-28",3.3859,3.3859,3.3086,3.3123,291400.0],["2005-11-29",3.3307,3.4374,3.3086,3.4043,802200.0],["2005-11-30",3.4116,3.5405,3.3859,3.5405,1024000.0],["2005-12-01",3.5552,3.5883,3.4926,3.5441,615000.0],["2005-12-02",3.5699,3.6472,3.5625,3.6177,429300.0],["2005-12-05",3.6435,3.6803,3.5699,3.6766,486200.0],["2005-12-06",3.6803,3.7061,3.6509,3.6803,510900.0],["2005-12-07",3.6803,3.684,3.5883,3.6251,395100.0],["2005-12-08",3.6214,3.6545,3.5257,3.5736,492800.0],["2005-12-09",3.5552,3.5993,3.5405,3.5552,158500.0],["2005-12-12",3.5405,3.6803,3.5405,3.6729,381400.0],["2005-12-13",3.6545,3.6693,3.5478,3.5478,479400.0],["2005-12-14",3.5478,3.6177,3.5257,3.6177,322700.0],["2005-12-15",3.5809,3.603,3.5405,3.5773,219200.0],["2005-12-16",3.592,3.6582,3.5736,3.6361,415400.0],["2005-12-19",3.6619,3.6693,3.5405,3.5478,231500.0],["2005-12-20",3.5478,3.5515,3.4705,3.5441,250000.0],["2005-12-21",3.5441,3.5589,3.4595,3.4705,698300.0],["2005-12-22",3.4963,3.5184,3.4558,3.4705,180700.0],["2005-12-23",3.4779,3.5184,3.43,3.4448,222200.0],["2005-12-27",3.4484,3.4926,3.4484,3.4816,408800.0],["2005-12-28",3.4927,3.5262,3.4035,3.4258,240700.0],["2005-12-29",3.4518,3.4964,3.4518,3.4704,130500.0],["2005-12-30",3.4779,3.4779,3.3997,3.4221,154200.0],["2006-01-03",3.463,3.4816,3.3997,3.4369,430900.0],["2006-01-04",3.4555,3.582,3.4221,3.556,259300.0],["2006-01-05",3.5522,3.5522,3.4593,3.4853,371500.0],["2006-01-06",3.5336,3.5783,3.4072,3.4221,282600.0],["2006-01-09",3.4109,3.5039,3.2696,3.3067,506100.0],["2006-01-10",3.2993,3.3774,3.2844,3.3328,308100.0],["2006-01-11",3.3588,3.3588,3.251,3.2882,434400.0],["2006-01-12",3.2993,3.2993,3.2063,3.2212,402200.0],["2006-01-13",3.2547,3.2844,3.1728,3.2733,576600.0],["2006-01-17",3.2696,3.2696,3.1952,3.2398,207100.0],["2006-01-18",3.2361,3.2621,3.2138,3.2621,197500.0],["2006-01-19",3.2733,3.3142,3.2212,3.303,240800.0],["2006-01-20",3.3216,3.3216,3.251,3.2658,412500.0],["2006-01-23",3.2881,3.3216,3.251,3.3142,278600.0],["2006-01-24",3.3328,3.3328,2.7748,2.7934,1778900.0],["2006-01-25",2.9199,3.1431,2.9013,2.9757,1599600.0],["2006-01-26",2.9422,3.0017,2.9162,2.9422,736200.0],["2006-01-27",2.9571,3.0538,2.9199,3.0389,643300.0],["2006-01-30",3.0241,3.1022,3.0017,3.0129,417500.0],["2006-01-31",2.998,3.0278,2.9571,2.9608,461400.0],["2006-02-01",2.9683,3.1022,2.9608,3.0836,566300.0],["2006-02-02",3.091,3.0947,2.9831,2.998,276400.0],["2006-02-03",2.998,3.0352,2.9757,3.0315,405800.0],["2006-02-06",3.0464,3.0464,2.9645,3.0278,447000.0],["2006-02-07",3.0203,3.0315,2.9385,2.9497,179700.0],["2006-02-08",2.9831,3.0427,2.8827,2.8864,519500.0],["2006-02-09",2.8827,2.9943,2.879,2.9199,391100.0],["2006-02-10",2.9273,2.9385,2.8083,2.8344,353100.0],["2006-02-13",2.8418,2.8976,2.7674,2.7786,328700.0],["2006-02-14",2.7972,2.8678,2.7748,2.8418,393800.0],["2006-02-15",2.8567,2.8567,2.8046,2.8269,202700.0],["2006-02-16",2.8269,2.9311,2.8232,2.9236,473700.0],["2006-02-17",2.9125,2.9385,2.8381,2.8418,394500.0],["2006-02-21",2.8306,2.8976,2.8083,2.8418,298100.0],["2006-02-22",2.8604,2.8827,2.8195,2.879,389000.0],["2006-02-23",2.9645,3.0575,2.9311,2.9348,758300.0],["2006-02-24",2.9199,2.9497,2.8753,2.8976,373300.0],["2006-02-27",2.8976,2.9125,2.8604,2.8678,213400.0],["2006-02-28",2.8604,2.8604,2.6707,2.6744,854500.0],["2006-03-01",2.6967,2.7897,2.693,2.7562,458200.0],["2006-03-02",2.7637,2.7711,2.719,2.7451,290100.0],["2006-03-03",2.7488,2.7711,2.7153,2.7339,369500.0],["2006-03-06",2.7488,2.8381,2.7228,2.7934,1142000.0],["2006-03-07",2.8009,2.8046,2.7228,2.7451,704700.0],["2006-03-08",2.7562,2.7562,2.719,2.7376,162700.0],["2006-03-09",2.7525,2.8344,2.7525,2.8232,542800.0],["2006-03-10",2.8083,2.8306,2.7972,2.8269,515100.0],["2006-03-13",2.8344,2.8418,2.7786,2.786,402000.0],["2006-03-14",2.786,2.8269,2.7711,2.8232,167000.0],["2006-03-15",2.8381,2.8381,2.7488,2.7674,743400.0],["2006-03-16",2.7637,2.7823,2.7339,2.76,355800.0],["2006-03-17",2.7748,2.7786,2.7302,2.76,1167800.0],["2006-03-20",2.7711,2.7786,2.7302,2.7748,356800.0],["2006-03-21",2.7786,2.8009,2.7488,2.7786,363100.0],["2006-03-22",2.7711,2.8344,2.7302,2.8306,287400.0],["2006-03-23",2.8344,2.8381,2.7786,2.8306,427200.0],["2006-03-24",2.8381,2.853,2.8046,2.8306,207700.0],["2006-03-27",2.8492,2.8604,2.8195,2.8455,353500.0],["2006-03-28",2.8492,2.9348,2.8269,2.9013,424200.0],["2006-03-29",2.9277,2.9578,2.8523,2.9315,723700.0],["2006-03-30",2.9503,3.0219,2.9201,3.0068,355500.0],["2006-03-31",2.9955,3.0935,2.9917,3.0709,399100.0],["2006-04-03",3.0859,3.0859,2.9051,2.9428,483900.0],["2006-04-04",2.9352,2.9804,2.9126,2.9239,430600.0],["2006-04-05",2.939,2.9767,2.9013,2.9315,249900.0],["2006-04-06",2.9164,2.9616,2.9126,2.9541,410800.0],["2006-04-07",2.9465,2.9842,2.8674,2.9013,263700.0],["2006-04-10",2.9013,2.9691,2.8712,2.9201,335300.0],["2006-04-11",2.939,2.988,2.9051,2.9239,207500.0],["2006-04-12",2.9126,2.9804,2.8787,2.9201,162200.0],["2006-04-13",2.9201,2.9654,2.9126,2.9201,99700.0],["2006-04-17",2.9315,2.9315,2.9051,2.9164,339800.0],["2006-04-18",2.9352,2.9616,2.9088,2.9315,613900.0],["2006-04-19",2.9201,2.9804,2.9164,2.9277,184600.0],["2006-04-20",2.9428,2.9654,2.9126,2.9277,231000.0],["2006-04-21",2.9277,2.9616,2.8787,2.9239,502800.0],["2006-04-24",2.9315,2.9616,2.9088,2.9126,357500.0],["2006-04-25",2.9277,2.9541,2.89,2.9239,307900.0],["2006-04-26",2.9352,3.0068,2.9164,3.0068,150400.0],["2006-04-27",2.9804,3.0332,2.9164,2.9955,120600.0],["2006-04-28",2.9767,3.0407,2.9465,2.9578,229000.0],["2006-05-01",2.9767,3.0106,2.9013,2.9126,327100.0],["2006-05-02",2.9051,3.0294,2.8862,2.9767,368600.0],["2006-05-03",3.0106,3.2593,3.0068,3.2404,579000.0],["2006-05-04",3.2404,3.3007,3.1462,3.2969,408300.0],["2006-05-05",3.3007,3.3723,3.2555,3.263,433500.0],["2006-05-08",3.2819,3.3007,3.1952,3.2065,334700.0],["2006-05-09",3.1877,3.2178,3.1349,3.1914,238700.0],["2006-05-10",3.2027,3.2178,3.1161,3.1198,266200.0],["2006-05-11",3.1123,3.1462,3.0181,3.0483,264900.0],["2006-05-12",3.0294,3.0671,3.0181,3.0257,213000.0],["2006-05-15",3.0143,3.0332,2.939,2.988,196600.0],["2006-05-16",2.9955,3.0972,2.988,3.0558,221600.0],["2006-05-17",3.0257,3.052,2.9654,3.0181,293100.0],["2006-05-18",3.0483,3.101,3.0143,3.0859,291100.0],["2006-05-19",3.0709,3.1801,3.0633,3.15,306600.0],["2006-05-22",3.15,3.2254,3.0332,3.2065,323300.0],["2006-05-23",3.2178,3.2216,3.0784,3.0935,315500.0],["2006-05-24",3.101,3.214,3.0332,3.1688,382600.0],["2006-05-25",3.2027,3.2103,3.1425,3.1801,186800.0],["2006-05-26",3.1914,3.199,3.1462,3.1839,168800.0],["2006-05-30",3.1651,3.1764,3.0897,3.0972,253800.0],["2006-05-31",3.0935,3.2178,3.0935,3.2065,466700.0],["2006-06-01",3.2254,3.2932,3.2103,3.2932,186400.0],["2006-06-02",3.3158,3.3158,3.1839,3.199,340600.0],["2006-06-05",3.2027,3.2178,3.0709,3.0746,268800.0],["2006-06-06",3.0897,3.1462,3.0709,3.1312,197700.0],["2006-06-07",3.1236,3.214,3.0709,3.0822,168000.0],["2006-06-08",3.0709,3.1801,3.0633,3.1236,199200.0],["2006-06-09",3.1198,3.2178,3.0935,3.1726,255400.0],["2006-06-12",3.1839,3.2969,3.1085,3.248,344400.0],["2006-06-13",3.2329,3.3196,3.2065,3.2555,347600.0],["2006-06-14",3.248,3.2932,3.1425,3.1839,220200.0],["2006-06-15",3.1952,3.2743,3.1952,3.2593,290600.0],["2006-06-16",3.2593,3.2932,3.214,3.2743,723900.0],["2006-06-19",3.2781,3.2781,3.1123,3.1726,202500.0],["2006-06-20",3.1839,3.1914,3.1085,3.1839,133800.0],["2006-06-21",3.1688,3.2517,3.1123,3.2291,102200.0],["2006-06-22",3.2103,3.2404,3.1387,3.214,138000.0],["2006-06-23",3.199,3.214,3.15,3.1801,107900.0],["2006-06-26",3.1801,3.2781,3.1801,3.2517,308500.0],["2006-06-27",3.263,3.2856,3.1312,3.1387,244300.0],["2006-06-28",3.1692,3.2264,3.0929,3.1311,151100.0],["2006-06-29",3.1578,3.3294,3.1578,3.3179,437200.0],["2006-06-30",3.337,3.337,3.2493,3.2645,226400.0],["2006-07-03",3.2455,3.3103,3.2455,3.3103,61100.0],["2006-07-05",3.2798,3.3217,3.1616,3.2607,244400.0],["2006-07-06",3.2569,3.276,3.2035,3.215,82900.0],["2006-07-07",3.2035,3.2951,3.1845,3.1997,191500.0],["2006-07-10",3.1921,3.2798,3.1845,3.2073,191200.0],["2006-07-11",3.2111,3.2569,3.1806,3.2569,140400.0],["2006-07-12",3.2417,3.3179,3.2302,3.2836,356700.0],["2006-07-13",3.2607,3.2989,3.1692,3.173,244300.0],["2006-07-14",3.1806,3.1806,3.0739,3.1082,221900.0],["2006-07-17",3.1234,3.1578,3.0891,3.0891,152900.0],["2006-07-18",3.1082,3.1692,3.0891,3.1654,135300.0],["2006-07-19",3.1539,3.2607,3.1539,3.2111,224400.0],["2006-07-20",3.2073,3.2302,3.1501,3.1616,148600.0],["2006-07-21",3.1463,3.1539,3.0815,3.1044,160700.0],["2006-07-24",3.1272,3.1654,3.0967,3.1654,110500.0],["2006-07-25",3.173,3.2226,3.1272,3.1845,194800.0],["2006-07-26",3.1654,3.2531,3.0891,3.234,203500.0],["2006-07-27",3.2493,3.2798,3.1959,3.2264,145500.0],["2006-07-28",3.2531,3.2531,3.1959,3.2531,127000.0],["2006-07-31",3.1921,3.2607,3.1883,3.2111,116700.0],["2006-08-01",3.173,3.2531,3.1616,3.173,143900.0],["2006-08-02",3.2112,3.2569,3.1044,3.1387,761400.0],["2006-08-03",3.112,3.215,3.0967,3.1692,279800.0],["2006-08-04",3.2111,3.2607,3.1196,3.1578,318000.0],["2006-08-07",3.1349,3.1349,3.0662,3.0815,303100.0],["2006-08-08",3.0777,3.1082,3.0433,3.051,320300.0],["2006-08-09",3.0815,3.0815,2.9823,3.0128,340100.0],["2006-08-10",3.0014,3.0548,2.9404,2.9938,324100.0],["2006-08-11",2.9785,3.0052,2.9518,2.9785,107700.0],["2006-08-14",3.0052,3.051,2.9633,2.9671,185000.0],["2006-08-15",3.0052,3.0281,2.9327,2.9861,192300.0],["2006-08-16",3.009,3.051,2.9823,3.051,221600.0],["2006-08-17",3.0319,3.0739,3.0128,3.0319,190600.0],["2006-08-18",3.0472,3.0472,2.9671,3.0319,169300.0],["2006-08-21",3.009,3.0281,2.99,2.9938,135400.0],["2006-08-22",3.0014,3.0014,2.9442,2.9633,345100.0],["2006-08-23",2.9747,3.0433,2.8603,2.8794,277400.0],["2006-08-24",2.8946,2.9327,2.8412,2.8679,424300.0],["2006-08-25",2.8603,2.8984,2.8412,2.8641,231700.0],["2006-08-28",2.8832,2.9061,2.8679,2.8832,184100.0],["2006-08-29",2.8946,2.8946,2.8527,2.8832,261600.0],["2006-08-30",2.8946,2.9518,2.8755,2.9289,271500.0],["2006-08-31",2.9442,2.9671,2.9366,2.9442,159100.0],["2006-09-01",2.9061,2.9938,2.9022,2.9747,123000.0],["2006-09-05",2.9861,3.0166,2.9785,2.99,184200.0],["2006-09-06",2.9785,3.0014,2.9022,2.9099,373600.0],["2006-09-07",2.8908,2.9251,2.8755,2.887,432900.0],["2006-09-08",2.8832,2.9175,2.8641,2.8679,182800.0],["2006-09-11",2.8641,2.8984,2.8603,2.8717,180100.0],["2006-09-12",2.8603,2.9175,2.8603,2.9137,184300.0],["2006-09-13",2.8984,2.9823,2.8984,2.9785,424100.0],["2006-09-14",2.9861,3.009,2.9671,3.0014,328000.0],["2006-09-15",3.0205,3.0433,3.009,3.0128,908100.0],["2006-09-18",3.0395,3.051,2.9938,3.0395,175900.0],["2006-09-19",3.0319,3.0586,3.0128,3.0281,171900.0],["2006-09-20",3.0548,3.1082,3.0319,3.0739,291000.0],["2006-09-21",3.0891,3.1311,3.0243,3.0395,146800.0],["2006-09-22",3.0243,3.0548,2.9785,3.0205,175300.0],["2006-09-25",3.0205,3.1082,3.0205,3.1044,128300.0],["2006-09-26",3.112,3.1196,3.0624,3.1082,149300.0],["2006-09-27",3.1295,3.1798,3.1024,3.1295,251000.0],["2006-09-28",3.1411,3.176,3.0598,3.145,237900.0],["2006-09-29",3.145,3.1721,3.021,3.0404,369300.0],["2006-10-02",3.0443,3.0907,2.9784,3.021,112700.0],["2006-10-03",3.0017,3.0365,2.9474,3.0055,165000.0],["2006-10-04",2.99,3.0327,2.9862,3.021,347900.0],["2006-10-05",3.0094,3.0869,2.9629,3.0791,443800.0],["2006-10-06",3.0559,3.0985,3.0404,3.0714,94400.0],["2006-10-09",3.0598,3.1179,3.0598,3.1024,105300.0],["2006-10-10",3.114,3.1179,3.0636,3.0675,112200.0],["2006-10-11",3.0636,3.0985,3.0481,3.0753,251400.0],["2006-10-12",3.0985,3.2495,3.0791,3.2341,383100.0],["2006-10-13",3.2341,3.2495,3.1566,3.1876,349300.0],["2006-10-16",3.1953,3.1953,3.1217,3.1527,214500.0],["2006-10-17",3.1295,3.1566,3.1024,3.1411,107200.0],["2006-10-18",3.1682,3.1953,3.145,3.1876,184900.0],["2006-10-19",3.1953,3.2147,3.1295,3.2031,198900.0],["2006-10-20",3.2031,3.2147,3.1605,3.2031,127800.0],["2006-10-23",3.176,3.2224,3.145,3.1953,139200.0],["2006-10-24",3.1953,3.2263,3.176,3.2108,187300.0],["2006-10-25",3.3115,3.4161,3.2457,3.2767,489400.0],["2006-10-26",3.2805,3.3735,3.2805,3.3348,580100.0],["2006-10-27",3.3386,3.3464,3.2573,3.327,155400.0],["2006-10-30",3.2844,3.4316,3.2844,3.4238,256100.0],["2006-10-31",3.4083,3.4936,3.4083,3.4936,556800.0],["2006-11-01",3.5633,3.6562,3.4548,3.4974,473600.0],["2006-11-02",3.4936,3.5555,3.4664,3.5323,317900.0],["2006-11-03",3.5362,3.5671,3.509,3.5633,167700.0],["2006-11-06",3.571,3.5943,3.5478,3.5865,428100.0],["2006-11-07",3.5943,3.6795,3.5749,3.5904,262700.0],["2006-11-08",3.5671,3.6214,3.5555,3.5826,195600.0],["2006-11-09",3.5865,3.602,3.5245,3.5323,149000.0],["2006-11-10",3.5439,3.664,3.4742,3.6252,570300.0],["2006-11-13",3.6291,3.7298,3.6252,3.7143,338900.0],["2006-11-14",3.7376,3.8112,3.7066,3.8112,275800.0],["2006-11-15",3.8034,3.8538,3.7957,3.8073,423100.0],["2006-11-16",3.8344,3.8383,3.7298,3.7337,416600.0],["2006-11-17",3.7337,3.7337,3.6214,3.6872,529100.0],["2006-11-20",3.7027,3.7879,3.6717,3.7802,626800.0],["2006-11-21",3.7763,3.8344,3.7724,3.8112,534200.0],["2006-11-22",3.8266,3.8266,3.7647,3.784,178100.0],["2006-11-24",3.7453,3.8034,3.7337,3.7802,53500.0],["2006-11-27",3.7608,3.8034,3.7027,3.7376,398100.0],["2006-11-28",3.7182,3.815,3.6833,3.7763,876100.0],["2006-11-29",3.8073,3.877,3.7957,3.8538,398200.0],["2006-11-30",3.8266,3.8654,3.8111,3.8538,508900.0],["2006-12-01",3.8654,3.8654,3.7802,3.8266,338700.0],["2006-12-04",3.8421,3.9583,3.8305,3.9196,608300.0],["2006-12-05",3.9312,4.0397,3.908,3.9893,501500.0],["2006-12-06",3.9699,4.0048,3.9467,3.9661,209500.0],["2006-12-07",3.9854,3.9893,3.9545,3.9622,305200.0],["2006-12-08",3.9661,3.9777,3.939,3.9622,208200.0],["2006-12-11",3.9816,4.0784,3.9506,4.0706,347000.0],["2006-12-12",4.0513,4.1907,4.0435,4.1249,955900.0],["2006-12-13",4.1636,4.2023,4.0629,4.0939,390100.0],["2006-12-14",4.1094,4.183,4.1094,4.121,320400.0],["2006-12-15",4.152,4.152,4.0397,4.059,461300.0],["2006-12-18",4.059,4.1133,4.0319,4.0552,301400.0],["2006-12-19",4.059,4.183,4.059,4.152,406300.0],["2006-12-20",4.1714,4.2566,4.1559,4.2062,220300.0],["2006-12-21",4.2178,4.2604,4.1868,4.2217,249400.0],["2006-12-22",4.2333,4.2333,4.1636,4.1714,269900.0],["2006-12-26",4.183,4.2488,4.1714,4.2256,189000.0],["2006-12-27",4.255,4.2981,4.1923,4.2706,276800.0],["2006-12-28",4.2589,4.2745,4.1727,4.1805,215800.0],["2006-12-29",4.1884,4.255,4.1061,4.1139,274800.0],["2007-01-03",4.0904,4.2706,4.0904,4.2589,579300.0],["2007-01-04",4.2589,4.3372,4.2079,4.3098,394100.0],["2007-01-05",4.3137,4.3333,4.1844,4.204,217300.0],["2007-01-08",4.2158,4.3647,4.1884,4.3647,349600.0],["2007-01-09",4.3568,4.4234,4.3255,4.4195,1211600.0],["2007-01-10",4.3843,4.4156,4.349,4.3686,387700.0],["2007-01-11",4.3882,4.4156,4.349,4.3725,582300.0],["2007-01-12",4.3882,4.4038,4.349,4.3999,196100.0],["2007-01-16",4.4078,4.4665,4.4078,4.4469,329800.0],["2007-01-17",4.443,4.5371,4.4156,4.4313,703800.0],["2007-01-18",4.443,4.5645,4.4117,4.5175,299900.0],["2007-01-19",4.5214,4.541,4.4665,4.5096,122600.0],["2007-01-22",4.5292,4.6428,4.5135,4.6233,525600.0],["2007-01-23",4.6233,4.7016,4.5958,4.6859,392800.0],["2007-01-24",4.7016,4.7212,4.6663,4.6899,394200.0],["2007-01-25",4.7212,4.7212,4.5449,4.5958,227600.0],["2007-01-26",4.6115,4.6899,4.541,4.6742,211200.0],["2007-01-29",4.6899,4.7212,4.5997,4.6703,545200.0],["2007-01-30",4.6977,4.6977,4.6076,4.635,219400.0],["2007-01-31",4.6233,4.6663,4.5723,4.6115,228000.0],["2007-02-01",4.635,4.7525,4.5919,4.7251,606900.0],["2007-02-02",4.7212,4.7956,4.6546,4.7917,307100.0],["2007-02-05",4.7996,4.8662,4.7251,4.8348,329800.0],["2007-02-06",4.8701,4.9132,4.7604,4.7682,271100.0],["2007-02-07",4.7996,5.1483,4.7996,5.1326,918200.0],["2007-02-08",5.113,5.1483,5.0151,5.1365,426400.0],["2007-02-09",5.1443,5.1443,4.9563,4.9915,253500.0],["2007-02-12",5.0268,5.2305,4.9876,5.1953,487100.0],["2007-02-13",5.2423,5.258,5.1718,5.2384,307500.0],["2007-02-14",5.1522,5.5244,4.9994,5.4852,897700.0],["2007-02-15",5.4695,5.5557,5.446,5.497,828900.0],["2007-02-16",5.5087,5.5714,5.4813,5.5283,632800.0],["2007-02-20",5.6811,5.8927,5.6223,5.7595,1108600.0],["2007-02-21",5.7556,5.9084,5.6263,5.8927,645600.0],["2007-02-22",5.9123,5.9475,5.7673,5.8222,623700.0],["2007-02-23",5.8222,5.8378,5.7556,5.7634,811400.0],["2007-02-26",5.7751,5.9515,5.7712,5.9358,810600.0],["2007-02-27",5.8261,5.8574,5.7085,5.7673,1198700.0],["2007-02-28",5.7242,5.7516,5.5009,5.5988,845400.0],["2007-03-01",5.732,5.8065,5.113,5.6419,920700.0],["2007-03-02",5.6028,5.7125,5.5675,5.6302,753800.0],["2007-03-05",5.6067,5.7477,5.5636,5.6341,739800.0],["2007-03-06",5.6654,5.7869,5.6654,5.7751,913900.0],["2007-03-07",5.783,5.8104,5.544,5.591,791300.0],["2007-03-08",5.6184,5.7399,5.6028,5.6811,596000.0],["2007-03-09",5.7125,5.7516,5.6459,5.6968,601800.0],["2007-03-12",5.7399,6.1278,5.736,6.0808,1084500.0],["2007-03-13",5.924,6.0377,5.7125,5.7399,943200.0],["2007-03-14",5.7634,5.8613,5.732,5.8418,719100.0],["2007-03-15",5.9044,5.924,5.7751,5.877,737000.0],["2007-03-16",5.8731,6.0533,5.83,5.9946,1063500.0],["2007-03-19",6.0612,6.0729,5.9162,5.9475,595900.0],["2007-03-20",5.9319,5.9789,5.8613,5.9084,500500.0],["2007-03-21",5.9162,5.9828,5.8927,5.975,879800.0],["2007-03-22",6.0259,6.0259,5.9319,5.9906,871200.0],["2007-03-23",6.0141,6.0141,5.9475,5.9671,875400.0],["2007-03-26",5.9554,6.1121,5.9515,6.0886,768200.0],["2007-03-27",6.1082,6.2179,6.0886,6.1317,622100.0],["2007-03-28",6.1712,6.2227,5.9814,6.1515,779300.0],["2007-03-29",6.191,6.2029,6.0723,6.1159,304000.0],["2007-03-30",6.1436,6.2504,6.0763,6.1119,649200.0],["2007-04-02",6.1317,6.2583,6.1238,6.2425,1011000.0],["2007-04-03",6.282,6.4086,6.2425,6.3572,656600.0],["2007-04-04",6.369,6.4086,6.286,6.3967,551000.0],["2007-04-05",6.4165,6.4323,6.3453,6.4007,475200.0],["2007-04-09",6.4323,6.5273,6.4126,6.4402,552200.0],["2007-04-10",6.4402,6.4996,6.4244,6.464,503900.0],["2007-04-11",6.4323,6.5866,6.4086,6.4996,959000.0],["2007-04-12",6.4956,6.6104,6.4482,6.6064,439400.0],["2007-04-13",6.6301,6.7369,6.6104,6.729,695100.0],["2007-04-16",6.7409,6.9229,6.7409,6.915,783500.0],["2007-04-17",6.9387,6.9743,6.824,6.9229,765500.0],["2007-04-18",6.9189,6.9901,6.8002,6.8517,579300.0],["2007-04-19",6.8042,6.8438,6.6618,6.7251,453000.0],["2007-04-20",6.82,6.8438,6.7686,6.8279,477300.0],["2007-04-23",6.8517,6.8912,6.7646,6.82,500900.0],["2007-04-24",6.8438,6.8912,6.7369,6.7765,501800.0],["2007-04-25",6.824,6.8873,6.7646,6.824,572600.0],["2007-04-26",6.8675,6.8675,6.7093,6.7132,406600.0],["2007-04-27",6.6816,6.7449,6.5589,6.5748,698300.0],["2007-04-30",6.5747,6.6024,6.3849,6.46,1031700.0],["2007-05-01",6.4284,6.6578,6.4165,6.5471,618800.0],["2007-05-02",6.2701,6.3295,6.013,6.0644,3357400.0],["2007-05-03",6.0644,6.2701,6.0367,6.195,5025700.0],["2007-05-04",6.2385,6.282,5.9418,6.0011,1746400.0],["2007-05-07",6.0091,6.2069,5.9774,6.2029,776300.0],["2007-05-08",6.1594,6.2108,6.0921,6.1871,915600.0],["2007-05-09",6.1712,6.2345,6.1119,6.2187,713500.0],["2007-05-10",6.2187,6.2187,6.0367,6.0407,680300.0],["2007-05-11",6.1356,6.191,6.0447,6.1792,808600.0],["2007-05-14",6.1712,6.1792,5.744,5.7875,2172200.0],["2007-05-15",5.7994,5.9339,5.7994,5.8864,1576800.0],["2007-05-16",5.9181,5.9893,5.8469,5.9655,701700.0],["2007-05-17",5.9378,6.1238,5.9378,5.9576,1120800.0],["2007-05-18",5.9655,6.191,5.8825,6.1633,1162400.0],["2007-05-21",6.191,6.2701,6.1594,6.2029,1124800.0],["2007-05-22",6.2385,6.3888,6.1673,6.2543,1095700.0],["2007-05-23",6.2622,6.2939,6.1792,6.2108,571300.0],["2007-05-24",6.2266,6.2385,6.0486,6.0644,837900.0],["2007-05-25",6.0763,6.2148,6.0763,6.1712,584300.0],["2007-05-29",6.1831,6.2069,6.0961,6.1317,382600.0],["2007-05-30",6.108,6.1356,6.0526,6.0605,659000.0],["2007-05-31",6.0605,6.1198,6.0209,6.0605,1069800.0],["2007-06-01",6.0684,6.1673,6.0447,6.1317,469600.0],["2007-06-04",6.0842,6.1515,6.0011,6.1515,782200.0],["2007-06-05",6.108,6.1673,6.0644,6.0961,718900.0],["2007-06-06",6.0882,6.1673,6.0486,6.1159,878400.0],["2007-06-07",6.0723,6.0842,5.8073,5.8587,977400.0],["2007-06-08",5.8389,5.9576,5.8389,5.9458,414100.0],["2007-06-11",5.9537,5.9893,5.8825,5.9339,320900.0],["2007-06-12",5.9102,5.9141,5.7242,5.7559,497200.0],["2007-06-13",5.7638,5.9181,5.744,5.8706,462400.0],["2007-06-14",5.8864,5.9141,5.8152,5.8271,239900.0],["2007-06-15",5.9102,5.9814,5.8508,5.9774,520700.0],["2007-06-18",5.9695,6.0288,5.926,5.9814,344800.0],["2007-06-19",5.9497,6.017,5.8666,5.9814,257200.0],["2007-06-20",6.0209,6.0209,5.7044,5.7519,569800.0],["2007-06-21",5.7321,5.7836,5.6332,5.6688,816400.0],["2007-06-22",5.6649,5.7638,5.562,5.6055,1181700.0],["2007-06-25",5.5976,5.7084,5.5264,5.5976,707700.0],["2007-06-26",5.6135,5.6649,5.5581,5.6016,451700.0],["2007-06-27",5.5976,5.7135,5.5856,5.6896,467500.0],["2007-06-28",5.7135,5.8175,5.6936,5.7215,389800.0],["2007-06-29",5.7455,5.8295,5.6696,5.6856,331200.0],["2007-07-02",5.6936,5.9334,5.6816,5.9295,727700.0],["2007-07-03",5.7975,5.9574,5.7815,5.9255,311500.0],["2007-07-05",5.9175,6.0134,5.8695,6.0054,580900.0],["2007-07-06",5.9934,6.0574,5.9534,6.0214,357000.0],["2007-07-09",6.0094,6.0654,5.9774,6.0254,398500.0],["2007-07-10",5.9694,5.9934,5.7855,5.8415,695700.0],["2007-07-11",5.8935,5.9454,5.7335,5.8055,404500.0],["2007-07-12",5.8535,5.9335,5.8015,5.9175,394400.0],["2007-07-13",5.8895,5.9334,5.8375,5.8855,161000.0],["2007-07-16",5.8815,5.9175,5.8495,5.9015,330400.0],["2007-07-17",5.9175,6.0454,5.9135,6.0094,696000.0],["2007-07-18",5.9694,5.9894,5.8935,5.9494,414600.0],["2007-07-19",6.0014,6.0174,5.7535,5.8935,685500.0],["2007-07-20",5.8815,5.9135,5.7815,5.8975,647800.0],["2007-07-23",5.8855,5.9454,5.6776,5.8855,477500.0],["2007-07-24",5.8015,5.8495,5.6776,5.7455,779100.0],["2007-07-25",5.7735,5.8175,5.7095,5.7775,601100.0],["2007-07-26",5.7255,5.7535,5.3857,5.5216,1359500.0],["2007-07-27",5.5376,5.5616,5.2178,5.3177,920300.0],["2007-07-30",5.2897,5.3537,5.1338,5.3417,1352900.0],["2007-07-31",5.3977,5.5496,5.2018,5.2138,951100.0],["2007-08-01",5.0618,5.1618,4.8619,4.8939,1187900.0],["2007-08-02",4.9059,4.9979,4.8099,4.8819,1885900.0],["2007-08-03",4.8899,4.9419,4.7779,4.8259,2482500.0],["2007-08-06",4.8579,4.8899,4.682,4.8219,1193500.0],["2007-08-07",4.7899,4.9659,4.746,4.9419,1613300.0],["2007-08-08",4.9979,5.0498,4.9339,5.0378,1842900.0],["2007-08-09",4.8099,4.9579,4.734,4.8739,1889500.0],["2007-08-10",4.8659,5.0858,4.722,4.9219,761000.0],["2007-08-13",5.0018,5.0778,4.8579,4.8979,884900.0],["2007-08-14",4.9259,5.0258,4.8779,4.8979,715600.0],["2007-08-15",4.9059,4.9619,4.8179,4.8819,479600.0],["2007-08-16",4.8459,4.8539,4.61,4.7859,1646000.0],["2007-08-17",4.9899,5.0418,4.5261,4.574,1305300.0],["2007-08-20",4.598,4.674,4.566,4.618,986300.0],["2007-08-21",4.602,4.8339,4.598,4.7739,1018600.0],["2007-08-22",4.8139,5.0178,4.762,5.0018,1201400.0],["2007-08-23",5.0738,5.1778,4.9779,5.0178,820900.0],["2007-08-24",5.0298,5.1178,4.8299,5.1098,742100.0],["2007-08-27",5.1138,5.1138,4.8659,4.8659,722400.0],["2007-08-28",4.8379,4.8499,4.65,4.682,565300.0],["2007-08-29",4.714,4.9259,4.714,4.9059,570400.0],["2007-08-30",4.8499,4.9259,4.766,4.8939,392400.0],["2007-08-31",4.9739,5.0298,4.8979,4.9819,419800.0],["2007-09-04",4.9619,5.0138,4.9259,4.9419,411300.0],["2007-09-05",4.9019,4.9139,4.726,4.738,1123300.0],["2007-09-06",4.762,4.8979,4.742,4.8219,364500.0],["2007-09-07",4.754,4.8579,4.734,4.8419,416200.0],["2007-09-10",4.8619,4.9059,4.746,4.8299,627700.0],["2007-09-11",4.8579,4.9459,4.8299,4.9099,444100.0],["2007-09-12",4.9099,4.9379,4.7899,4.8379,410000.0],["2007-09-13",4.8739,4.9339,4.8059,4.8259,390400.0],["2007-09-14",4.77,4.7979,4.706,4.742,229300.0],["2007-09-17",4.73,4.7699,4.57,4.606,742800.0],["2007-09-18",4.642,4.9379,4.546,4.9299,972400.0],["2007-09-19",4.9699,5.1898,4.9259,5.0618,1054200.0],["2007-09-20",5.0498,5.3977,5.0178,5.2617,1344500.0],["2007-09-21",5.3137,5.3137,5.1138,5.2258,624300.0],["2007-09-24",5.2178,5.2817,4.9659,4.9979,348200.0],["2007-09-25",4.9859,5.0778,4.9499,4.9939,612000.0],["2007-09-26",5.0378,5.0538,4.8179,4.8859,935900.0],["2007-09-27",4.975,5.1652,4.9102,4.9669,760800.0],["2007-09-28",4.9709,5.0235,4.8576,4.8738,304200.0],["2007-10-01",4.8899,5.1247,4.8576,5.0762,487000.0],["2007-10-02",5.0519,5.1085,5.0195,5.0802,314700.0],["2007-10-03",5.0114,5.1612,5.0114,5.0923,385400.0],["2007-10-04",5.1247,5.1409,5.0114,5.1247,304600.0],["2007-10-05",5.1126,5.3717,5.1126,5.2826,558600.0],["2007-10-08",5.2826,5.3352,5.2178,5.3231,358300.0],["2007-10-09",5.3474,5.3676,5.2502,5.3352,533200.0],["2007-10-10",5.3352,5.3474,5.2219,5.3109,411700.0],["2007-10-11",5.3474,5.3474,5.1328,5.1693,424300.0],["2007-10-12",5.1814,5.2624,5.1531,5.1814,736400.0],["2007-10-15",5.1774,5.2219,5.1126,5.1409,841000.0],["2007-10-16",5.1369,5.2138,5.1004,5.145,730500.0],["2007-10-17",5.1935,5.2947,5.145,5.2219,697200.0],["2007-10-18",5.1895,5.2907,5.1328,5.2907,243400.0],["2007-10-19",5.2826,5.2826,4.9547,5.0073,621400.0],["2007-10-22",4.979,5.0478,4.9223,5.0397,642700.0],["2007-10-23",5.0519,5.06,4.9102,4.9588,481200.0],["2007-10-24",4.9304,4.9871,4.8454,4.8535,736000.0],["2007-10-25",4.8454,4.9183,4.728,4.7564,700200.0],["2007-10-26",4.813,4.894,4.7483,4.8414,441700.0],["2007-10-29",4.8657,4.9061,4.7037,4.728,665100.0],["2007-10-30",4.7402,4.9426,4.7078,4.9223,818000.0],["2007-10-31",4.9021,4.975,4.8252,4.8738,1246600.0],["2007-11-01",4.7928,4.8859,4.5742,4.5742,1005000.0],["2007-11-02",4.5742,4.643,4.4851,4.5702,633900.0],["2007-11-05",4.5013,4.5904,4.5013,4.5499,1047400.0],["2007-11-06",4.5742,4.6916,4.5216,4.6835,678000.0],["2007-11-07",4.6106,4.6916,4.5256,4.5256,730700.0],["2007-11-08",4.5661,4.6471,4.5337,4.6228,802200.0],["2007-11-09",4.554,4.6673,4.5135,4.5499,1042600.0],["2007-11-12",4.554,4.6835,4.5418,4.558,572500.0],["2007-11-13",4.5823,4.6309,4.5499,4.558,804300.0],["2007-11-14",4.5823,4.6147,4.5256,4.5742,620600.0],["2007-11-15",4.554,4.6187,4.5135,4.5742,1025000.0],["2007-11-16",4.5823,4.6349,4.3475,4.3678,1579900.0],["2007-11-19",4.3273,4.3475,4.2018,4.2301,651000.0],["2007-11-20",4.2342,4.2747,4.1168,4.2342,790200.0],["2007-11-21",4.2058,4.2504,4.0763,4.1127,595100.0],["2007-11-23",4.1289,4.1856,4.1046,4.1208,275300.0],["2007-11-26",4.1127,4.2139,3.9953,4.0196,448200.0],["2007-11-27",4.0277,4.0884,3.9306,3.9589,510100.0],["2007-11-28",4.0115,4.2423,3.9832,4.2099,1433000.0],["2007-11-29",4.1977,4.2706,4.1411,4.2018,1075100.0],["2007-11-30",4.2625,4.2908,4.1735,4.1896,1493600.0],["2007-12-03",4.1735,4.1735,3.9913,4.0439,857300.0],["2007-12-04",4.0156,4.0723,3.9549,3.9751,442800.0],["2007-12-05",4.0358,4.0682,3.8577,3.878,590000.0],["2007-12-06",3.878,3.9549,3.7484,3.8739,1026700.0],["2007-12-07",3.8982,4.1289,3.8739,4.0075,722400.0],["2007-12-10",4.0237,4.0804,3.967,4.0034,393500.0],["2007-12-11",4.0156,4.0723,3.8861,3.8861,702300.0],["2007-12-12",3.9873,4.0034,3.7889,3.8051,483300.0],["2007-12-13",3.7768,3.8496,3.7646,3.8496,311100.0],["2007-12-14",3.8051,3.882,3.7403,3.7444,433800.0],["2007-12-17",3.7363,3.7929,3.6958,3.6958,351800.0],["2007-12-18",3.7201,3.7687,3.6472,3.6675,938900.0],["2007-12-19",3.6675,3.7565,3.6391,3.6391,750300.0],["2007-12-20",3.6837,3.6837,3.5905,3.6553,766200.0],["2007-12-21",3.716,3.7322,3.6472,3.6553,879100.0],["2007-12-24",3.6634,3.7282,3.6229,3.627,233200.0],["2007-12-26",3.627,3.7039,3.5501,3.6027,655000.0],["2007-12-27",3.6337,3.6584,3.4933,3.4974,520900.0],["2007-12-28",3.518,3.613,3.4561,3.4602,589300.0],["2007-12-31",3.4272,3.4974,3.3322,3.39,577200.0],["2008-01-02",3.3777,3.4437,3.324,3.3859,680400.0],["2008-01-03",3.3942,3.4272,3.3364,3.3405,414400.0],["2008-01-04",3.3198,3.3322,3.1795,3.2125,565000.0],["2008-01-07",3.2331,3.4024,3.1918,3.3446,840800.0],["2008-01-08",3.3653,3.4189,3.2579,3.3075,1015300.0],["2008-01-09",3.3157,3.5676,3.3157,3.5428,1443700.0],["2008-01-10",3.4933,3.5759,3.39,3.5015,1146500.0],["2008-01-11",3.4809,3.5346,3.4231,3.4231,500100.0],["2008-01-14",3.452,3.485,3.3983,3.4231,429800.0],["2008-01-15",3.4231,3.5139,3.39,3.4561,460700.0],["2008-01-16",3.4396,3.6378,3.4231,3.5759,591200.0],["2008-01-17",3.547,3.6254,3.5057,3.5841,720100.0],["2008-01-18",3.5759,3.6171,3.3942,3.4148,538200.0],["2008-01-22",3.324,3.5676,3.324,3.4231,424300.0],["2008-01-23",3.39,3.6791,3.3322,3.6295,646400.0],["2008-01-24",3.6419,3.7823,3.6089,3.7658,508000.0],["2008-01-25",3.8236,3.8525,3.6378,3.6915,377100.0],["2008-01-28",3.6915,3.8855,3.6419,3.8773,567600.0],["2008-01-29",3.8938,4.0631,3.7947,3.9681,743800.0],["2008-01-30",3.931,4.0466,3.5882,3.6502,865600.0],["2008-01-31",3.6378,3.9144,3.6378,3.7162,881800.0],["2008-02-01",3.7369,3.9186,3.6089,3.7451,1139200.0],["2008-02-04",3.741,3.7864,3.6337,3.6832,636400.0],["2008-02-05",3.5965,3.7534,3.5965,3.6502,473400.0],["2008-02-06",3.7204,4.0837,3.6502,3.8442,1652600.0],["2008-02-07",3.869,4.1787,3.869,4.1126,1401600.0],["2008-02-08",4.125,4.5751,4.0796,4.3852,1659700.0],["2008-02-11",4.3728,4.3728,4.0631,4.1787,1044800.0],["2008-02-12",4.1952,4.3232,4.1952,4.2778,708600.0],["2008-02-13",4.3852,4.3852,4.125,4.2241,1044600.0],["2008-02-14",4.1911,4.2696,4.1044,4.1622,693200.0],["2008-02-15",4.125,4.1457,4.059,4.1292,529600.0],["2008-02-19",4.1828,4.2696,4.1498,4.1828,464600.0],["2008-02-20",4.1622,4.1994,4.0837,4.0961,865200.0],["2008-02-21",4.1168,4.1374,3.9805,4.0342,512200.0],["2008-02-22",4.0383,4.0383,3.8649,3.9351,389700.0],["2008-02-25",3.9268,4.0672,3.8979,4.0672,504000.0],["2008-02-26",4.0466,4.1374,4.0012,4.0796,639700.0],["2008-02-27",3.997,4.092,3.9516,3.9557,472100.0],["2008-02-28",3.9392,4.0961,3.8732,3.931,627700.0],["2008-02-29",3.8897,3.9021,3.7658,3.8112,608900.0],["2008-03-03",3.7988,3.8442,3.6708,3.7575,568000.0],["2008-03-04",3.7121,3.7658,3.6502,3.7658,452000.0],["2008-03-05",3.7906,3.8277,3.7286,3.7988,423100.0],["2008-03-06",3.7864,3.8443,3.6584,3.6667,528300.0],["2008-03-07",3.6502,3.8195,3.6337,3.7451,538800.0],["2008-03-10",3.7575,3.7575,3.6337,3.6791,535700.0],["2008-03-11",3.7782,3.836,3.708,3.8277,467300.0],["2008-03-12",3.8319,3.8855,3.7493,3.7823,499900.0],["2008-03-13",3.7039,3.9433,3.6997,3.8484,881200.0],["2008-03-14",3.8525,3.8525,3.6295,3.7369,516600.0],["2008-03-17",3.6461,3.7369,3.5593,3.6048,514300.0],["2008-03-18",3.7039,3.931,3.6667,3.9062,595800.0],["2008-03-19",3.9433,4.0094,3.7947,3.9268,492400.0],["2008-03-20",3.9681,4.0177,3.8608,3.9888,968700.0],["2008-03-24",3.9475,4.1374,3.9475,4.1168,516900.0],["2008-03-25",4.1292,4.1292,3.9433,3.9888,382000.0],["2008-03-26",3.964,3.9764,3.8319,3.9062,320500.0],["2008-03-27",3.9227,3.9723,3.8401,3.9103,417100.0],["2008-03-28",3.982,3.982,3.7795,3.7795,330600.0],["2008-03-31",3.7838,3.8555,3.7374,3.7585,590000.0],["2008-04-01",3.7331,3.8217,3.691,3.7711,371900.0],["2008-04-02",3.7627,3.8597,3.6994,3.8091,473100.0],["2008-04-03",3.7374,3.8217,3.7247,3.8175,361500.0],["2008-04-04",3.8302,3.8386,3.7711,3.8217,281500.0],["2008-04-07",3.8428,3.8681,3.7964,3.8597,215100.0],["2008-04-08",3.8217,3.9314,3.8217,3.9019,256900.0],["2008-04-09",3.9188,3.9398,3.7331,3.7374,416500.0],["2008-04-10",3.7247,3.788,3.6783,3.6994,332800.0],["2008-04-11",3.6699,3.6825,3.5982,3.653,311200.0],["2008-04-14",3.6614,3.7121,3.5686,3.5939,280000.0],["2008-04-15",3.6446,3.6446,3.5602,3.615,214700.0],["2008-04-16",3.6446,3.7205,3.6024,3.6867,327500.0],["2008-04-17",3.6783,3.7247,3.6488,3.6783,188600.0],["2008-04-18",3.7627,3.7964,3.691,3.7542,256200.0],["2008-04-21",3.7289,3.8217,3.6825,3.7289,182200.0],["2008-04-22",3.7036,3.7036,3.5138,3.5897,363600.0],["2008-04-23",3.6108,3.6657,3.5855,3.6614,649700.0],["2008-04-24",3.6572,3.885,3.6066,3.885,490500.0],["2008-04-25",3.9019,3.9652,3.8555,3.923,335700.0],["2008-04-28",3.9103,3.9525,3.8597,3.8808,416800.0],["2008-04-29",3.885,3.885,3.7331,3.788,712100.0],["2008-04-30",3.7922,3.826,3.691,3.7078,663300.0],["2008-05-01",3.6994,3.8724,3.6825,3.8259,674000.0],["2008-05-02",3.8597,3.8597,3.7669,3.8091,363900.0],["2008-05-05",3.7711,3.8934,3.7627,3.885,528700.0],["2008-05-06",3.8513,4.0116,3.7796,3.9567,747800.0],["2008-05-07",3.9862,4.2309,3.9694,4.1128,1322400.0],["2008-05-08",4.1128,4.2309,4.0706,4.1761,1058300.0],["2008-05-09",4.1508,4.2014,3.9736,3.9862,592100.0],["2008-05-12",3.9862,3.9905,3.8639,3.9188,842400.0],["2008-05-13",3.9188,3.9652,3.8555,3.9019,618900.0],["2008-05-14",3.9103,3.9609,3.8639,3.8977,374500.0],["2008-05-15",3.8808,3.923,3.8091,3.9145,342800.0],["2008-05-16",3.9441,3.982,3.8049,3.8386,353700.0],["2008-05-19",3.8344,3.8386,3.7121,3.7711,414700.0],["2008-05-20",3.7542,3.7964,3.7458,3.7627,348000.0],["2008-05-21",3.7753,3.7922,3.7036,3.7121,407300.0],["2008-05-22",3.7247,3.9736,3.7247,3.9525,494700.0],["2008-05-23",3.9272,3.9314,3.8428,3.9019,296500.0],["2008-05-27",3.8934,4.0031,3.8091,3.8724,492900.0],["2008-05-28",3.982,3.982,3.7711,3.7922,407900.0],["2008-05-29",3.788,3.8977,3.7838,3.8302,640100.0],["2008-05-30",3.826,3.8386,3.7585,3.7838,514200.0],["2008-06-02",3.7711,3.8217,3.691,3.7838,383400.0],["2008-06-03",3.7964,3.8217,3.7205,3.7627,642200.0],["2008-06-04",3.7416,3.8175,3.6572,3.6572,510600.0],["2008-06-05",3.6867,3.7247,3.5855,3.6024,978800.0],["2008-06-06",3.5855,3.615,3.4716,3.4969,602500.0],["2008-06-09",3.518,3.5518,3.3577,3.3746,809500.0],["2008-06-10",3.3577,3.4716,3.324,3.4252,758000.0],["2008-06-11",3.4041,3.4758,3.3957,3.3999,596400.0],["2008-06-12",3.4083,3.5475,3.4083,3.4083,465700.0],["2008-06-13",3.4463,3.4758,3.3746,3.3957,397600.0],["2008-06-16",3.3746,3.4379,3.3662,3.4041,376300.0],["2008-06-17",3.4083,3.4252,3.3788,3.3957,308000.0],["2008-06-18",3.4168,3.4168,3.3535,3.3873,718500.0],["2008-06-19",3.3746,3.421,3.3366,3.3915,462800.0],["2008-06-20",3.3746,3.3873,3.2312,3.3071,872700.0],["2008-06-23",3.3198,3.3788,3.2945,3.3366,556900.0],["2008-06-24",3.2607,3.3409,3.2354,3.3324,1090500.0],["2008-06-25",3.3282,3.4126,3.2945,3.3577,740900.0],["2008-06-26",3.4505,3.4843,3.3198,3.324,732800.0],["2008-06-27",3.2807,3.3889,3.2461,3.311,1553400.0],["2008-06-30",3.3326,3.3673,3.2807,3.2894,646300.0],["2008-07-01",3.2807,3.3413,3.2677,3.3413,1070700.0],["2008-07-02",3.3326,3.4365,3.3197,3.3586,907800.0],["2008-07-03",3.4062,3.4062,3.2894,3.3586,246100.0],["2008-07-07",3.3846,3.3889,3.2114,3.2591,733200.0],["2008-07-08",3.2937,3.3802,3.2244,3.3759,601600.0],["2008-07-09",3.3846,3.3889,3.2764,3.2807,592100.0],["2008-07-10",3.2894,3.311,3.1812,3.2374,717000.0],["2008-07-11",3.2028,3.2158,3.0773,3.1941,989200.0],["2008-07-14",3.2288,3.2894,3.0946,3.1855,835400.0],["2008-07-15",3.1552,3.1855,3.047,3.0859,463900.0],["2008-07-16",3.1119,3.3932,3.0297,3.1985,953200.0],["2008-07-17",3.2677,3.324,3.1422,3.1855,907700.0],["2008-07-18",3.2028,3.2114,3.0773,3.0859,774600.0],["2008-07-21",3.1119,3.1725,3.0773,3.1552,894700.0],["2008-07-22",3.1379,3.1638,3.0643,3.0989,1709100.0],["2008-07-23",3.1076,3.2634,3.0989,3.2461,914300.0],["2008-07-24",3.2677,3.3067,3.1812,3.2028,379900.0],["2008-07-25",3.2374,3.311,3.1725,3.2591,373700.0],["2008-07-28",3.2591,3.2807,3.1768,3.1812,279200.0],["2008-07-29",3.1985,3.3153,3.1898,3.2547,286400.0],["2008-07-30",3.2764,3.3586,3.2288,3.3197,359000.0],["2008-07-31",3.285,3.3716,3.2591,3.3023,235300.0],["2008-08-01",3.3153,3.3586,3.2374,3.337,386400.0],["2008-08-04",3.3629,3.3629,3.2071,3.2158,934100.0],["2008-08-05",3.2764,3.2764,3.1032,3.1768,724700.0],["2008-08-06",3.1638,3.1855,2.5752,2.7657,1614700.0],["2008-08-07",2.9171,2.9604,2.5363,2.5492,2203300.0],["2008-08-08",2.5752,2.6618,2.4887,2.5795,1674400.0],["2008-08-11",2.6618,2.6661,2.441,2.5709,1691600.0],["2008-08-12",2.5969,2.6358,2.4887,2.5969,1226000.0],["2008-08-13",2.6012,2.6315,2.5103,2.6272,3423700.0],["2008-08-14",2.6185,2.9215,2.5969,2.8955,1549800.0],["2008-08-15",2.9258,3.0167,2.8133,2.8912,1022000.0],["2008-08-18",2.8912,2.8955,2.7916,2.8089,497300.0],["2008-08-19",2.8089,2.8695,2.731,2.8176,1943400.0],["2008-08-20",2.8392,2.8868,2.783,2.8522,1596000.0],["2008-08-21",2.8133,2.9042,2.8046,2.8479,748400.0],["2008-08-22",2.8739,2.9647,2.8262,2.9474,515800.0],["2008-08-25",2.9171,3.0167,2.9171,2.9518,1758200.0],["2008-08-26",2.9518,3.0686,2.9474,3.0253,1452300.0],["2008-08-27",3.0729,3.0816,2.9864,3.0124,1513300.0],["2008-08-28",2.9777,3.0903,2.9474,3.0643,1491700.0],["2008-08-29",3.0556,3.1249,3.008,3.0686,615600.0],["2008-09-02",3.1032,3.1725,3.0297,3.0383,695500.0],["2008-09-03",3.047,3.06,2.9864,3.0297,578300.0],["2008-09-04",3.0297,3.0513,2.9821,3.021,627200.0],["2008-09-05",3.0037,3.008,2.8522,2.8739,531300.0],["2008-09-08",2.9388,3.047,2.8782,2.9864,539900.0],["2008-09-09",2.9907,3.047,2.8522,2.8522,537000.0],["2008-09-10",2.8912,2.9604,2.796,2.8609,405000.0],["2008-09-11",2.8565,2.8695,2.77,2.8219,381900.0],["2008-09-12",2.8046,2.8046,2.7224,2.796,340000.0],["2008-09-15",2.7483,2.7873,2.6575,2.6791,336300.0],["2008-09-16",2.7137,2.8219,2.6401,2.7354,506000.0],["2008-09-17",2.6748,2.744,2.6575,2.7137,639900.0],["2008-09-18",2.77,3.008,2.7224,2.8262,1250500.0],["2008-09-19",2.9085,3.3153,2.7137,2.8392,3171200.0],["2008-09-22",2.8479,2.9301,2.7786,2.7916,421900.0],["2008-09-23",2.6531,2.7786,2.5969,2.6488,671200.0],["2008-09-24",2.6488,2.8955,2.6142,2.6401,728400.0],["2008-09-25",2.6748,2.8133,2.6445,2.7137,381900.0],["2008-09-26",2.6748,2.77,2.5752,2.5925,700500.0],["2008-09-29",2.597,2.6866,2.1761,2.2209,1523400.0],["2008-09-30",2.2478,2.3284,2.203,2.2567,766700.0],["2008-10-01",2.2746,2.4,2.2612,2.3597,442200.0],["2008-10-02",2.3642,2.4358,2.2701,2.306,1115100.0],["2008-10-03",2.3284,2.409,2.1,2.1,549100.0],["2008-10-06",2.0284,2.1045,1.8895,1.9881,792700.0],["2008-10-07",1.9881,2.0284,1.8134,1.8224,529900.0],["2008-10-08",1.7821,1.9254,1.4687,1.6746,686900.0],["2008-10-09",1.6746,1.7552,1.3075,1.3075,1154500.0],["2008-10-10",1.2403,1.6075,1.1194,1.4418,1755000.0],["2008-10-13",1.5806,1.6522,1.3881,1.4463,1100400.0],["2008-10-14",1.6612,1.7552,1.3657,1.4015,1025700.0],["2008-10-15",1.4104,1.4687,1.3254,1.3791,1547800.0],["2008-10-16",1.4239,1.4597,1.3298,1.4552,1045700.0],["2008-10-17",1.4284,1.5761,1.4284,1.5672,1196600.0],["2008-10-20",1.5985,1.6478,1.5224,1.6254,467900.0],["2008-10-21",1.5895,1.6343,1.5358,1.5358,353800.0],["2008-10-22",1.5313,1.5806,1.4776,1.509,927800.0],["2008-10-23",1.5134,1.5537,1.3925,1.4597,1812800.0],["2008-10-24",1.3612,1.509,1.3612,1.4597,721000.0],["2008-10-27",1.4463,1.4642,1.3791,1.3881,344200.0],["2008-10-28",1.4239,1.4552,1.2358,1.3164,679900.0],["2008-10-29",1.3478,1.4776,1.3433,1.4507,514900.0],["2008-10-30",1.4776,1.4776,1.3881,1.4239,398100.0],["2008-10-31",1.406,1.4642,1.397,1.4463,688400.0],["2008-11-03",1.4463,1.5582,1.4463,1.5358,552700.0],["2008-11-04",1.5627,1.5851,1.491,1.5537,620000.0],["2008-11-05",1.5269,1.5806,1.4284,1.4373,473100.0],["2008-11-06",1.4284,1.4776,1.3298,1.3343,567000.0],["2008-11-07",1.3522,1.3791,1.2985,1.3209,305300.0],["2008-11-10",1.3567,1.3881,1.1239,1.1731,621400.0],["2008-11-11",1.1687,1.2224,1.097,1.1194,755700.0],["2008-11-12",1.106,1.1104,0.9269,0.9269,654800.0],["2008-11-13",0.9313,1.1015,0.9269,1.0343,604400.0],["2008-11-14",1.0075,1.0209,0.9672,0.9672,288800.0],["2008-11-17",0.9851,1.1373,0.9269,0.9269,290000.0],["2008-11-18",0.9403,1.0567,0.9358,1.0343,858600.0],["2008-11-19",1.0298,1.0836,0.8955,0.909,449500.0],["2008-11-20",0.9269,1.0298,0.8776,0.8821,517000.0],["2008-11-21",0.9,0.9627,0.8284,0.9493,563800.0],["2008-11-24",0.9761,1.106,0.9761,1.106,472500.0],["2008-11-25",1.1194,1.1821,0.9851,1.1776,339500.0],["2008-11-26",1.1597,1.4418,1.1239,1.3522,480400.0],["2008-11-28",1.3433,1.4373,1.2358,1.4149,198700.0],["2008-12-01",1.4104,1.4194,1.209,1.2224,382200.0],["2008-12-02",1.2448,1.397,1.2448,1.397,431700.0],["2008-12-03",1.3612,1.4866,1.2582,1.4642,449400.0],["2008-12-04",1.4328,1.6612,1.4104,1.5179,365900.0],["2008-12-05",1.4955,1.6119,1.3746,1.6119,359600.0],["2008-12-08",1.6657,1.7866,1.6209,1.6791,582100.0],["2008-12-09",1.7373,1.8045,1.5582,1.5672,610600.0],["2008-12-10",1.5806,1.5851,1.4821,1.5269,535200.0],["2008-12-11",1.4821,1.4955,1.3657,1.3657,1131500.0],["2008-12-12",1.3478,1.5,1.2985,1.4776,749900.0],["2008-12-15",1.3075,1.491,1.2582,1.2985,452400.0],["2008-12-16",1.3254,1.4149,1.2851,1.3343,584500.0],["2008-12-17",1.3209,1.4239,1.2537,1.3836,444300.0],["2008-12-18",1.3925,1.4284,1.2985,1.3298,541400.0],["2008-12-19",1.3746,1.491,1.3298,1.4015,848900.0],["2008-12-22",1.4104,1.4149,1.2313,1.2895,547700.0],["2008-12-23",1.2582,1.3836,1.2582,1.3298,218800.0],["2008-12-24",1.3343,1.3478,1.303,1.3298,161500.0],["2008-12-26",1.3433,1.4194,1.3298,1.406,195400.0],["2008-12-29",1.4394,1.4729,1.3438,1.3677,430000.0],["2008-12-30",1.3821,1.4586,1.3821,1.449,221000.0],["2008-12-31",1.4586,1.516,1.3773,1.4825,520000.0],["2009-01-02",1.4873,1.5399,1.4634,1.516,311400.0],["2009-01-05",1.9081,1.9081,1.516,1.5877,413800.0],["2009-01-06",1.5973,1.8268,1.5973,1.8125,568200.0],["2009-01-07",1.7838,1.8459,1.7025,1.8459,633600.0],["2009-01-08",1.8459,1.8507,1.7216,1.8316,654400.0],["2009-01-09",1.8316,1.8746,1.7264,1.7264,232900.0],["2009-01-12",1.7264,1.7264,1.5303,1.5877,637300.0],["2009-01-13",1.6355,1.6977,1.5925,1.6068,529600.0],["2009-01-14",1.602,1.6977,1.4347,1.4394,806300.0],["2009-01-15",1.449,1.4825,1.3055,1.3821,746000.0],["2009-01-16",1.3964,1.4394,1.2577,1.3055,490000.0],["2009-01-20",1.2816,1.3103,0.9756,0.9804,837400.0],["2009-01-21",1.0282,1.0808,0.9564,1.0282,734300.0],["2009-01-22",1.033,1.0425,0.9612,0.9756,420900.0],["2009-01-23",0.9708,1.033,0.9708,0.9851,476900.0],["2009-01-26",1.0043,1.0951,1.0043,1.0138,283300.0],["2009-01-27",1.0234,1.0951,1.0234,1.0616,229200.0],["2009-01-28",1.076,1.1764,1.0664,1.076,582700.0],["2009-01-29",1.076,1.0903,0.9899,1.0043,297000.0],["2009-01-30",1.0186,1.0616,0.8799,0.8847,1371400.0],["2009-02-02",0.8704,0.9325,0.8512,0.8656,887800.0],["2009-02-03",0.9038,0.9038,0.813,0.813,526000.0],["2009-02-04",0.8273,0.8704,0.7652,0.7652,382400.0],["2009-02-05",0.7652,0.7747,0.6599,0.6695,971300.0],["2009-02-06",0.6886,0.7269,0.6743,0.6886,766500.0],["2009-02-09",0.6982,0.7699,0.6599,0.6982,771500.0],["2009-02-10",0.703,0.7173,0.6504,0.6599,717100.0],["2009-02-11",0.7221,0.8321,0.6169,0.6169,1086700.0],["2009-02-12",0.6265,0.6408,0.5834,0.6073,1088600.0],["2009-02-13",0.6121,0.6839,0.5978,0.6599,427100.0],["2009-02-17",0.6552,0.6695,0.5834,0.5882,524300.0],["2009-02-18",0.6169,0.6169,0.5356,0.5356,977200.0],["2009-02-19",0.5404,0.55,0.4734,0.4734,460800.0],["2009-02-20",0.4734,0.5069,0.4447,0.4782,921800.0],["2009-02-23",0.4973,0.5165,0.4687,0.4782,338700.0],["2009-02-24",0.4878,0.55,0.4782,0.5452,862200.0],["2009-02-25",0.5643,0.5643,0.4782,0.5356,947000.0],["2009-02-26",0.5356,0.5643,0.5308,0.5356,769100.0],["2009-02-27",0.526,0.55,0.526,0.5356,305100.0],["2009-03-02",0.526,0.5595,0.5021,0.5404,866800.0],["2009-03-03",0.55,0.6073,0.5404,0.5834,1220900.0],["2009-03-04",0.6169,0.6169,0.5308,0.5643,531900.0],["2009-03-05",0.5691,0.593,0.5308,0.5404,992200.0],["2009-03-06",0.5404,0.55,0.4926,0.5404,593200.0],["2009-03-09",0.5308,0.55,0.4973,0.4973,504800.0],["2009-03-10",0.4591,0.593,0.4591,0.5165,859100.0],["2009-03-11",0.5452,0.5691,0.5117,0.5165,347700.0],["2009-03-12",0.5308,0.5308,0.4926,0.4973,499000.0],["2009-03-13",0.6456,0.6647,0.4782,0.4782,1653300.0],["2009-03-16",0.5643,0.5643,0.4304,0.4352,1640000.0],["2009-03-17",0.4782,0.483,0.4208,0.44,664300.0],["2009-03-18",0.44,0.4639,0.4304,0.4495,675000.0],["2009-03-19",0.4543,0.4687,0.4304,0.4304,1365400.0],["2009-03-20",0.4352,0.4447,0.4256,0.4256,1533600.0],["2009-03-23",0.44,0.4782,0.4352,0.4782,395900.0],["2009-03-24",0.4973,0.5595,0.4782,0.5213,393100.0],["2009-03-25",0.5213,0.5308,0.4782,0.5021,357000.0],["2009-03-26",0.5117,0.5643,0.5117,0.5643,460400.0],["2009-03-27",0.5739,0.5739,0.5308,0.5308,184600.0],["2009-03-30",0.5165,0.5356,0.483,0.5165,327000.0],["2009-03-31",0.526,0.5404,0.4878,0.4926,355700.0],["2009-04-01",0.4973,0.5069,0.483,0.5021,163200.0],["2009-04-02",0.5165,0.5547,0.5069,0.55,363200.0],["2009-04-03",0.5452,0.5595,0.5117,0.55,180800.0],["2009-04-06",0.5547,0.5547,0.5356,0.5404,151700.0],["2009-04-07",0.5356,0.5643,0.5213,0.5595,216200.0],["2009-04-08",0.5643,0.6026,0.5643,0.5882,264200.0],["2009-04-09",0.6121,0.7078,0.593,0.6552,526000.0],["2009-04-13",0.6456,0.6647,0.5786,0.6456,403300.0],["2009-04-14",0.6456,0.6647,0.5834,0.5834,313600.0],["2009-04-15",0.5834,0.5978,0.55,0.5547,490600.0],["2009-04-16",0.5595,0.5595,0.5117,0.5165,416700.0],["2009-04-17",0.5165,0.5786,0.5069,0.5356,345900.0],["2009-04-20",0.526,0.55,0.5165,0.5213,370200.0],["2009-04-21",0.526,0.55,0.5069,0.5165,455800.0],["2009-04-22",0.5069,0.5165,0.4926,0.5021,255900.0],["2009-04-23",0.5021,0.5213,0.4973,0.4973,169300.0],["2009-04-24",0.5021,0.5308,0.4973,0.5021,432200.0],["2009-04-27",0.5069,0.5404,0.4973,0.4973,321900.0],["2009-04-28",0.4973,0.55,0.4973,0.5308,337400.0],["2009-04-29",0.55,0.6313,0.5308,0.5834,733600.0],["2009-04-30",0.5978,0.6217,0.5308,0.5308,565100.0],["2009-05-01",0.5404,0.6121,0.5117,0.55,655500.0],["2009-05-04",0.5739,0.5978,0.5691,0.5786,487000.0],["2009-05-05",0.593,0.5978,0.5691,0.5882,643200.0],["2009-05-06",0.7173,0.7508,0.6265,0.6982,2397800.0],["2009-05-07",0.7173,0.8178,0.6934,0.7795,2351000.0],["2009-05-08",0.7938,0.7986,0.7221,0.7604,1192600.0],["2009-05-11",0.7652,0.8512,0.7221,0.8464,524800.0],["2009-05-12",0.856,0.9325,0.813,0.9277,415200.0],["2009-05-13",0.9182,0.9277,0.8273,0.8321,552200.0],["2009-05-14",0.8225,0.8847,0.7747,0.8082,487800.0],["2009-05-15",0.8321,0.8704,0.7412,0.7604,424100.0],["2009-05-18",0.746,0.8273,0.746,0.8225,221200.0],["2009-05-19",0.7317,0.8656,0.7317,0.8273,413700.0],["2009-05-20",0.8321,0.8417,0.7938,0.813,236900.0],["2009-05-21",0.8034,0.8512,0.8034,0.8369,349500.0],["2009-05-22",0.8417,0.8608,0.8369,0.8417,182400.0],["2009-05-26",0.8608,0.9517,0.8321,0.9517,409700.0],["2009-05-27",0.9421,0.9421,0.8704,0.8847,217700.0],["2009-05-28",0.8895,0.9038,0.8512,0.8704,187100.0],["2009-05-29",0.8704,0.8799,0.8273,0.8417,382600.0],["2009-06-01",0.8369,0.923,0.8273,0.923,319900.0],["2009-06-02",0.9134,0.9421,0.8464,0.9134,461100.0],["2009-06-03",0.9325,1.0521,0.9086,1.0043,583600.0],["2009-06-04",1.033,1.0521,0.9612,0.9995,673100.0],["2009-06-05",1.0043,1.033,0.9564,0.966,320700.0],["2009-06-08",0.9804,0.9804,0.9517,0.9564,159100.0],["2009-06-09",0.9517,1.0186,0.9517,1.0138,318600.0],["2009-06-10",1.0282,1.0282,0.966,0.9947,462800.0],["2009-06-11",0.9947,1.0138,0.9804,0.9947,111000.0],["2009-06-12",0.9804,1.0043,0.9517,0.9947,287000.0],["2009-06-15",0.9612,0.966,0.9086,0.9134,225100.0],["2009-06-16",0.9182,0.9325,0.8751,0.8895,182400.0],["2009-06-17",0.8895,0.923,0.8895,0.9134,258100.0],["2009-06-18",0.9086,0.9086,0.8895,0.8895,128800.0],["2009-06-19",0.9086,0.9373,0.8943,0.9277,369800.0],["2009-06-22",0.923,0.9469,0.8369,0.8417,429000.0],["2009-06-23",0.8369,0.8751,0.8273,0.8608,156600.0],["2009-06-24",0.8608,0.8656,0.8178,0.8321,173900.0],["2009-06-25",0.8225,0.8656,0.8225,0.8608,179800.0],["2009-06-26",0.8608,0.9277,0.8273,0.8895,1132900.0],["2009-06-29",0.9325,0.9517,0.8991,0.9134,264500.0],["2009-06-30",0.9086,0.9325,0.9086,0.9277,203200.0],["2009-07-01",0.9325,0.9564,0.9325,0.9564,150500.0],["2009-07-02",0.9373,0.9564,0.8991,0.9373,209600.0],["2009-07-06",0.9564,0.966,0.9325,0.9469,234700.0],["2009-07-07",0.9421,0.9564,0.9325,0.9325,235000.0],["2009-07-08",0.9421,0.9564,0.856,0.8704,171000.0],["2009-07-09",0.8704,0.8751,0.8225,0.8417,226400.0],["2009-07-10",0.8369,0.8943,0.8321,0.8799,484400.0],["2009-07-13",0.7508,0.9564,0.6839,0.6982,1176600.0],["2009-07-14",0.4208,0.5739,0.4065,0.526,3954600.0],["2009-07-15",0.55,0.5595,0.4926,0.5117,1847700.0],["2009-07-16",0.4926,0.5978,0.4926,0.5834,1681700.0],["2009-07-17",0.5882,0.6695,0.5595,0.6408,1009700.0],["2009-07-20",0.6408,0.7795,0.6217,0.7747,645800.0],["2009-07-21",0.7604,0.7747,0.6217,0.636,438000.0],["2009-07-22",0.6313,0.7412,0.6073,0.6886,432800.0],["2009-07-23",0.6839,0.7508,0.6791,0.7412,373700.0],["2009-07-24",0.7078,0.7604,0.6313,0.7556,430400.0],["2009-07-27",0.7508,0.7699,0.7221,0.7652,177900.0],["2009-07-28",0.7604,0.8034,0.7604,0.7938,200000.0],["2009-07-29",0.7891,0.8082,0.7699,0.8034,195500.0],["2009-07-30",0.813,0.8943,0.8082,0.8847,372400.0],["2009-07-31",0.8799,0.9277,0.8512,0.8943,695200.0],["2009-08-03",0.9469,1.0999,0.9421,1.0425,960900.0],["2009-08-04",1.0856,1.1669,1.0186,1.0425,808600.0],["2009-08-05",1.0377,1.1238,1.0186,1.0616,708500.0],["2009-08-06",1.0377,1.0521,0.9469,0.9851,687700.0],["2009-08-07",1.0043,1.2386,0.9995,1.186,766900.0],["2009-08-10",1.1525,1.3103,1.0808,1.3103,347800.0],["2009-08-11",1.3008,1.3342,1.0282,1.0473,575600.0],["2009-08-12",1.0664,1.1621,1.0521,1.076,371300.0],["2009-08-13",1.1429,1.1669,1.0234,1.0808,369300.0],["2009-08-14",1.0569,1.1238,0.9995,1.0186,307900.0],["2009-08-17",0.9804,0.9804,0.8751,0.9134,467000.0],["2009-08-18",0.9134,1.0043,0.8943,0.9851,273400.0],["2009-08-19",0.9564,0.9995,0.923,0.9947,265200.0],["2009-08-20",0.9947,1.0282,0.9564,1.0282,209700.0],["2009-08-21",1.1669,1.6499,1.1477,1.3629,4535600.0],["2009-08-24",1.5064,1.6929,1.3916,1.492,3540200.0],["2009-08-25",1.4873,1.602,1.4586,1.5207,981400.0],["2009-08-26",1.4873,1.4873,1.4012,1.4729,579100.0],["2009-08-27",1.449,1.5447,1.3725,1.5447,381300.0],["2009-08-28",1.5494,1.5494,1.3821,1.4586,424300.0],["2009-08-31",1.4155,1.5064,1.3295,1.3534,734400.0],["2009-09-01",1.339,1.4012,1.2673,1.2721,441200.0],["2009-09-02",1.2721,1.3199,1.2195,1.2721,255800.0],["2009-09-03",1.2768,1.3199,1.2195,1.229,338900.0],["2009-09-04",1.229,1.339,1.2051,1.3342,277200.0],["2009-09-08",1.339,1.3821,1.3008,1.3247,365900.0],["2009-09-09",1.3295,1.4538,1.2864,1.4394,520400.0],["2009-09-10",1.4442,1.5064,1.3916,1.5016,294800.0],["2009-09-11",1.4968,1.5399,1.4251,1.492,298100.0],["2009-09-14",1.4777,1.516,1.406,1.5064,150900.0],["2009-09-15",1.4968,1.6546,1.4681,1.6355,1052500.0],["2009-09-16",1.6355,1.8364,1.6116,1.822,889300.0],["2009-09-17",1.8125,1.889,1.6594,1.6642,445300.0],["2009-09-18",1.6738,1.7742,1.5829,1.7455,729800.0],["2009-09-21",1.7742,1.8172,1.6546,1.7598,568900.0],["2009-09-22",1.7838,1.8029,1.7551,1.7598,289700.0],["2009-09-23",1.7598,1.7598,1.6977,1.7503,319500.0],["2009-09-24",1.7407,1.7407,1.5973,1.6164,266700.0],["2009-09-25",1.6068,1.6833,1.5542,1.6164,263500.0],["2009-09-28",1.6259,1.7168,1.5973,1.6786,199600.0],["2009-09-29",1.712,1.7598,1.712,1.7312,285900.0],["2009-09-30",1.669,1.7455,1.6355,1.712,283400.0],["2009-10-01",1.6977,1.6977,1.4873,1.4873,306700.0],["2009-10-02",1.3247,1.4729,1.2673,1.4107,466600.0],["2009-10-05",1.4155,1.5686,1.4155,1.5686,414800.0],["2009-10-06",1.5829,1.6451,1.5542,1.6259,261900.0],["2009-10-07",1.6116,1.6307,1.5781,1.6212,158200.0],["2009-10-08",1.6355,1.7503,1.6259,1.7264,437400.0],["2009-10-09",1.7312,1.7838,1.6786,1.7312,284800.0],["2009-10-12",1.7312,1.7933,1.7216,1.7838,337600.0],["2009-10-13",1.779,2.0659,1.7264,2.0229,1963100.0],["2009-10-14",2.0516,2.3863,1.9655,2.3002,1662600.0],["2009-10-15",2.2763,2.305,2.1568,2.2955,1023700.0],["2009-10-16",2.2668,2.3385,2.2094,2.3241,459300.0],["2009-10-19",2.3624,2.5298,2.2763,2.4054,609300.0],["2009-10-20",2.3959,2.4389,2.2955,2.3576,353500.0],["2009-10-21",2.3433,2.415,2.3002,2.3433,598900.0],["2009-10-22",2.3528,2.4007,2.3002,2.3815,458000.0],["2009-10-23",2.3911,2.4294,2.2046,2.2285,359500.0],["2009-10-26",2.2333,2.3002,2.0707,2.1281,277800.0],["2009-10-27",2.1329,2.1329,1.9511,1.999,301800.0],["2009-10-28",1.9846,2.0181,1.7598,1.7838,637700.0],["2009-10-29",1.822,1.9798,1.822,1.9464,460500.0],["2009-10-30",1.9177,1.9703,1.8364,1.8842,394300.0],["2009-11-02",1.8985,2.0755,1.7885,1.8411,237700.0],["2009-11-03",1.822,1.9416,1.7694,1.932,361700.0],["2009-11-04",2.0516,2.0516,1.7264,1.822,484600.0],["2009-11-05",1.8603,1.9033,1.8125,1.8507,312100.0],["2009-11-06",1.8364,1.8938,1.8172,1.8938,179200.0],["2009-11-09",1.9177,1.9846,1.8651,1.9464,447900.0],["2009-11-10",1.9368,1.9798,1.8172,1.9129,377000.0],["2009-11-11",1.9224,1.9272,1.8077,1.8411,332900.0],["2009-11-12",1.8411,1.9129,1.7981,1.8077,247400.0],["2009-11-13",1.8125,1.8555,1.7264,1.7503,266100.0],["2009-11-16",1.8172,1.8651,1.8125,1.8268,369600.0],["2009-11-17",1.8316,1.9129,1.7694,1.8651,322900.0],["2009-11-18",1.8603,1.9033,1.7981,1.8029,172900.0],["2009-11-19",1.7742,1.7933,1.7072,1.7072,305700.0],["2009-11-20",1.6929,1.7933,1.6929,1.7503,404300.0],["2009-11-23",1.7933,1.8459,1.6881,1.7025,278900.0],["2009-11-24",1.7072,1.712,1.6164,1.6451,358700.0],["2009-11-25",1.6594,1.6786,1.5447,1.5542,733700.0],["2009-11-27",1.4825,1.6355,1.4729,1.6068,279600.0],["2009-11-30",1.6451,1.7933,1.6355,1.7551,771100.0],["2009-12-01",1.7694,1.779,1.6355,1.6881,856500.0],["2009-12-02",1.6929,1.7168,1.6499,1.6833,335400.0],["2009-12-03",1.6738,1.7072,1.6451,1.6499,253800.0],["2009-12-04",1.6977,1.7694,1.6259,1.7455,258100.0],["2009-12-07",1.7455,1.7598,1.712,1.7168,245400.0],["2009-12-08",1.6977,1.8172,1.6738,1.7646,699800.0],["2009-12-09",1.7694,1.7933,1.7407,1.7646,447200.0],["2009-12-10",1.7694,1.7885,1.6929,1.7072,229900.0],["2009-12-11",1.7264,1.7694,1.6738,1.7503,387600.0],["2009-12-14",1.7694,1.7742,1.6881,1.7646,308800.0],["2009-12-15",1.7503,1.8459,1.7025,1.7407,537300.0],["2009-12-16",1.7551,1.9081,1.7072,1.8411,625000.0],["2009-12-17",1.8172,1.8651,1.8029,1.8316,237900.0],["2009-12-18",1.8603,1.9081,1.7646,1.8411,728400.0],["2009-12-21",1.8507,1.8794,1.8125,1.8459,197200.0],["2009-12-22",1.8459,1.9224,1.8268,1.8794,228600.0],["2009-12-23",1.889,1.999,1.8794,1.9798,195100.0],["2009-12-24",1.9942,2.0277,1.9511,1.9894,90500.0],["2009-12-28",2.0037,2.0229,1.975,1.9942,151400.0],["2009-12-29",2.0037,2.1424,2.0037,2.109,232000.0],["2009-12-30",2.085,2.1233,1.999,2.042,338100.0],["2009-12-31",2.0229,2.0277,1.8938,1.9272,437900.0],["2010-01-04",1.9607,2.2715,1.9511,2.2142,921600.0],["2010-01-05",2.195,2.4294,2.0946,2.3815,1030400.0],["2010-01-06",2.4007,2.4341,2.3576,2.415,802600.0],["2010-01-07",2.415,2.4246,2.2763,2.3098,514100.0],["2010-01-08",2.3194,2.3337,2.2524,2.3146,186800.0],["2010-01-11",2.3337,2.3911,2.305,2.3337,301200.0],["2010-01-12",2.3194,2.3863,2.2237,2.3002,253200.0],["2010-01-13",2.3242,2.3815,2.305,2.3815,449800.0],["2010-01-14",2.3528,2.3815,2.3337,2.3768,259600.0],["2010-01-15",2.3815,2.3815,2.2094,2.3098,454300.0],["2010-01-19",2.3098,2.5346,2.3098,2.5298,1575700.0],["2010-01-20",2.5059,2.5346,2.3433,2.3528,755200.0],["2010-01-21",2.3528,2.3815,2.2333,2.2476,665700.0],["2010-01-22",2.2476,2.372,2.152,2.3433,605100.0],["2010-01-25",2.3768,2.4915,2.2763,2.4915,605800.0],["2010-01-26",2.4676,2.5202,2.3672,2.4437,367900.0],["2010-01-27",2.3959,2.4724,2.3433,2.4676,406500.0],["2010-01-28",2.482,2.5107,2.3624,2.4676,299800.0],["2010-01-29",2.4867,2.5059,2.4102,2.415,412000.0],["2010-02-01",2.4341,2.6732,2.4294,2.6493,1906600.0],["2010-02-02",2.6637,2.745,2.6254,2.6876,644500.0],["2010-02-03",2.6828,2.7115,2.5537,2.568,493500.0],["2010-02-04",2.5346,2.6685,2.4437,2.5728,825700.0],["2010-02-05",2.568,2.568,2.4054,2.482,429300.0],["2010-02-08",2.4867,2.5776,2.3768,2.3911,526400.0],["2010-02-09",2.4628,2.6063,2.3863,2.5967,456000.0],["2010-02-10",2.5728,2.5728,2.4246,2.4533,372700.0],["2010-02-11",2.4581,2.5585,2.4198,2.5441,406200.0],["2010-02-12",2.5107,2.5298,2.4533,2.5202,275100.0],["2010-02-16",2.5585,2.6493,2.5154,2.635,461400.0],["2010-02-17",2.7019,2.965,2.6732,2.7593,1428100.0],["2010-02-18",2.745,2.8119,2.6828,2.7641,488600.0],["2010-02-19",2.7689,2.7689,2.635,2.6924,399100.0],["2010-02-22",2.6972,2.745,2.568,2.5776,382700.0],["2010-02-23",2.5824,2.5824,2.4294,2.4341,447000.0],["2010-02-24",2.4341,2.5107,2.415,2.4198,386700.0],["2010-02-25",2.3959,2.4963,2.3528,2.4389,536300.0],["2010-02-26",2.4341,2.525,2.3911,2.4007,420400.0],["2010-03-01",2.3768,2.5107,2.2763,2.4198,1091000.0],["2010-03-02",2.4198,2.6732,2.415,2.482,1919400.0],["2010-03-03",2.5059,2.5728,2.4437,2.5154,761000.0],["2010-03-04",2.5298,2.6493,2.4533,2.5537,512500.0],["2010-03-05",2.5633,2.6493,2.5489,2.6398,561400.0],["2010-03-08",2.6398,2.678,2.5537,2.6637,710200.0],["2010-03-09",2.6637,2.7498,2.6493,2.7115,432600.0],["2010-03-10",2.7163,2.7641,2.6015,2.635,615200.0],["2010-03-11",2.6159,2.7545,2.6111,2.7354,551100.0],["2010-03-12",2.7498,2.788,2.7211,2.7498,735900.0],["2010-03-15",2.7354,2.7354,2.6254,2.6302,465000.0],["2010-03-16",2.6541,2.7163,2.6111,2.7019,364000.0],["2010-03-17",2.7306,2.7545,2.6828,2.7019,533700.0],["2010-03-18",2.678,2.7115,2.5824,2.5967,343400.0],["2010-03-19",2.592,2.5967,2.4341,2.4485,932600.0],["2010-03-22",2.4246,2.5107,2.3385,2.4246,585300.0],["2010-03-23",2.4198,2.4533,2.3624,2.4437,334600.0],["2010-03-24",2.4246,2.4437,2.3576,2.3624,249000.0],["2010-03-25",2.3768,2.415,2.2811,2.2859,488000.0],["2010-03-26",2.2572,2.4246,2.2524,2.3002,898100.0],["2010-03-29",2.305,2.3863,2.305,2.3433,500200.0],["2010-03-30",2.3433,2.415,2.3433,2.4054,381600.0],["2010-03-31",2.3959,2.4867,2.3672,2.4294,680700.0],["2010-04-01",2.4485,2.568,2.4341,2.5489,466600.0],["2010-04-05",2.5537,2.678,2.5537,2.6732,437100.0],["2010-04-06",2.6589,2.6876,2.6015,2.6637,286100.0],["2010-04-07",2.6637,2.7259,2.6111,2.7259,470300.0],["2010-04-08",2.7163,2.7498,2.6685,2.7306,525900.0],["2010-04-09",2.745,2.8024,2.678,2.7976,289000.0],["2010-04-12",2.8024,2.9841,2.7976,2.9411,823800.0],["2010-04-13",2.9267,2.9793,2.8789,2.965,386200.0],["2010-04-14",2.9889,3.2136,2.9602,3.1945,1118000.0],["2010-04-15",3.2041,3.2949,3.161,3.2375,804200.0],["2010-04-16",3.2375,3.2471,3.0989,3.161,863000.0],["2010-04-19",3.1228,3.271,3.0797,3.2567,624200.0],["2010-04-20",3.2662,3.3762,3.2375,3.3571,586600.0],["2010-04-21",3.3571,3.6058,3.3475,3.5914,943800.0],["2010-04-22",3.5197,3.6584,3.4432,3.6393,539500.0],["2010-04-23",3.6393,3.754,3.6393,3.7253,535100.0],["2010-04-26",3.7301,3.8066,3.7062,3.7253,509300.0],["2010-04-27",3.711,3.7588,3.491,3.5006,672100.0],["2010-04-28",3.5293,3.5962,3.4527,3.4958,529400.0],["2010-04-29",3.5388,3.5962,3.3141,3.3475,1096400.0],["2010-04-30",3.3667,3.4193,3.2758,3.2902,537000.0],["2010-05-03",3.3236,3.4958,3.2854,3.4862,463900.0],["2010-05-04",3.4049,3.4049,3.2041,3.2471,883700.0],["2010-05-05",3.1515,3.3954,2.9889,3.338,1204700.0],["2010-05-06",3.2567,3.271,2.8072,3.2423,1286400.0],["2010-05-07",3.2375,3.2615,3.0463,3.0797,657500.0],["2010-05-10",3.2567,3.3715,3.1897,3.2758,768100.0],["2010-05-11",3.2184,3.3236,3.1849,3.2758,713800.0],["2010-05-12",3.2997,3.5054,3.2328,3.4958,805700.0],["2010-05-13",3.491,3.558,3.3954,3.448,498000.0],["2010-05-14",3.3954,3.4767,3.3093,3.4145,596600.0],["2010-05-17",3.4527,3.5054,3.2519,3.4384,496400.0],["2010-05-18",3.5149,3.6345,3.2519,3.3093,649000.0],["2010-05-19",3.2854,3.3475,3.1849,3.2375,437700.0],["2010-05-20",3.1132,3.1563,2.8932,2.898,988000.0],["2010-05-21",2.8215,3.161,2.788,3.0845,788600.0],["2010-05-24",3.0845,3.1515,2.9506,2.9554,268900.0],["2010-05-25",2.8119,2.9315,2.745,2.9171,385700.0],["2010-05-26",2.9458,3.0606,2.8932,2.8932,508500.0],["2010-05-27",3.0032,3.2089,3.0032,3.1945,367600.0],["2010-05-28",3.1945,3.3045,3.1371,3.1754,299200.0],["2010-06-01",3.1276,3.1563,2.9745,2.9745,286700.0],["2010-06-02",3.0032,3.1228,2.9506,3.1228,277800.0],["2010-06-03",3.161,3.2328,3.0845,3.1419,217200.0],["2010-06-04",3.0176,3.0654,2.8598,2.8693,410000.0],["2010-06-07",2.8789,2.9458,2.6876,2.6972,510800.0],["2010-06-08",2.7259,2.7785,2.568,2.6302,511000.0],["2010-06-09",2.678,2.745,2.5776,2.6015,250700.0],["2010-06-10",2.6876,2.7498,2.5633,2.6828,282300.0],["2010-06-11",2.6398,2.7737,2.6398,2.6732,385100.0],["2010-06-14",2.7259,2.8598,2.6876,2.7593,263000.0],["2010-06-15",2.7832,2.9697,2.7498,2.9554,301300.0],["2010-06-16",2.9171,3.0367,2.8741,3.0176,302700.0],["2010-06-17",3.0367,3.1036,2.9984,3.0893,393100.0],["2010-06-18",3.1132,3.1993,3.075,3.1754,564500.0],["2010-06-21",3.2615,3.338,3.1658,3.271,658800.0],["2010-06-22",3.2854,3.3858,3.2136,3.271,599700.0],["2010-06-23",3.2758,3.338,3.1754,3.2328,453400.0],["2010-06-24",3.1802,3.2471,3.0797,3.1132,647200.0],["2010-06-25",3.1323,3.2615,3.0797,3.1802,964600.0],["2010-06-28",3.1849,3.2949,3.1849,3.2615,526400.0],["2010-06-29",3.1515,3.2184,2.9219,2.9363,696000.0],["2010-06-30",2.9315,2.9745,2.7737,2.788,570200.0],["2010-07-01",2.7832,2.8072,2.5728,2.6972,410400.0],["2010-07-02",2.745,2.8454,2.5633,2.6159,397900.0],["2010-07-06",2.7259,2.8215,2.6063,2.6302,481000.0],["2010-07-07",2.635,2.6828,2.5441,2.6828,277500.0],["2010-07-08",2.7402,2.788,2.6541,2.745,255200.0],["2010-07-09",2.745,2.8215,2.678,2.7976,206900.0],["2010-07-12",2.7737,2.8598,2.7306,2.745,142900.0],["2010-07-13",2.8263,2.9697,2.7785,2.9506,494100.0],["2010-07-14",2.9363,2.9697,2.8454,2.9267,192400.0],["2010-07-15",2.9267,2.9458,2.8311,2.8837,259000.0],["2010-07-16",2.8502,2.8693,2.5633,2.5776,676100.0],["2010-07-19",2.6015,2.7498,2.5298,2.6111,279400.0],["2010-07-20",2.5489,2.7067,2.5107,2.7067,345400.0],["2010-07-21",2.7402,2.7928,2.5776,2.5824,263300.0],["2010-07-22",2.6589,2.745,2.5872,2.6302,596200.0],["2010-07-23",2.6159,2.7402,2.5585,2.7067,413200.0],["2010-07-26",2.7115,2.9889,2.6876,2.965,515700.0],["2010-07-27",3.0224,3.051,2.9458,2.9554,287800.0],["2010-07-28",2.9411,2.9697,2.855,2.8598,392100.0],["2010-07-29",2.8932,2.9745,2.8167,2.8693,388100.0],["2010-07-30",2.7928,2.9267,2.7737,2.8884,215100.0],["2010-08-02",2.9697,2.9697,2.8789,2.898,304600.0],["2010-08-03",2.8693,2.9171,2.7976,2.8645,248200.0],["2010-08-04",2.9076,3.1276,2.9076,3.0989,537100.0],["2010-08-05",3.0606,3.2758,3.0606,3.2471,548800.0],["2010-08-06",3.1945,3.3475,3.1084,3.3428,415700.0],["2010-08-09",3.3523,3.3715,3.2806,3.3188,466600.0],["2010-08-10",3.2615,3.3475,3.1849,3.2423,484200.0],["2010-08-11",3.161,3.3428,2.9793,3.008,657800.0],["2010-08-12",2.9411,3.0271,2.898,2.9315,425200.0],["2010-08-13",2.898,3.051,2.898,2.9937,300800.0],["2010-08-16",2.9745,3.1084,2.9315,3.0702,348400.0],["2010-08-17",3.1228,3.1419,3.075,3.1228,355000.0],["2010-08-18",3.1228,3.2519,3.0845,3.1563,179900.0],["2010-08-19",3.1276,3.2232,3.0989,3.1849,341500.0],["2010-08-20",3.161,3.2662,3.0367,3.1371,214400.0],["2010-08-23",3.1658,3.1897,3.0367,3.0463,347500.0],["2010-08-24",2.9697,2.9697,2.8167,2.8598,417600.0],["2010-08-25",2.8167,2.8837,2.7641,2.8837,258900.0],["2010-08-26",2.898,2.9937,2.7354,2.7354,291900.0],["2010-08-27",2.7785,2.8263,2.678,2.8167,440200.0],["2010-08-30",2.8024,2.9458,2.8024,2.8311,455500.0],["2010-08-31",2.8167,2.9076,2.7737,2.8598,1027500.0],["2010-09-01",2.9411,3.008,2.8789,3.0032,326200.0],["2010-09-02",3.0128,3.2232,3.0128,3.2041,249000.0],["2010-09-03",3.2423,3.3428,3.2232,3.3188,402900.0],["2010-09-07",3.3045,3.338,3.1419,3.161,332600.0],["2010-09-08",3.1802,3.2375,3.1228,3.1563,326700.0],["2010-09-09",3.2328,3.2328,3.1563,3.2184,187300.0],["2010-09-10",3.2375,3.2615,3.1228,3.1706,166000.0],["2010-09-13",3.2232,3.3906,3.2089,3.3523,593800.0],["2010-09-14",3.3188,3.4671,3.2567,3.4575,367000.0],["2010-09-15",3.4384,3.558,3.2854,3.5293,314700.0],["2010-09-16",3.5101,3.5245,3.4193,3.4671,235900.0],["2010-09-17",3.5245,3.5245,3.3475,3.4193,363200.0],["2010-09-20",3.4336,3.4767,3.3188,3.4193,543100.0],["2010-09-21",3.4241,3.4671,3.3571,3.3906,1116400.0],["2010-09-22",3.3667,3.4145,3.2375,3.2519,271100.0],["2010-09-23",3.228,3.3428,3.2136,3.2232,398800.0],["2010-09-24",3.2949,3.3954,3.2662,3.3954,612300.0],["2010-09-27",3.4049,3.4432,3.3236,3.3714,266300.0],["2010-09-28",3.3906,3.3906,3.2471,3.3714,348800.0],["2010-09-29",3.3428,3.4384,3.2806,3.3954,156600.0],["2010-09-30",3.4241,3.448,3.3236,3.3571,263000.0],["2010-10-01",3.4193,3.4384,3.3045,3.4097,202300.0],["2010-10-04",3.3858,3.448,3.3715,3.4049,338000.0],["2010-10-05",3.4575,3.5962,3.4432,3.5532,545300.0],["2010-10-06",3.558,3.601,3.534,3.558,472400.0],["2010-10-07",3.5866,3.6297,3.5532,3.6058,362300.0],["2010-10-08",3.5962,3.754,3.5866,3.7397,321400.0],["2010-10-11",3.7301,3.8353,3.7158,3.7732,297600.0],["2010-10-12",3.7732,3.7971,3.6823,3.7588,317200.0],["2010-10-13",3.7923,4.0649,3.7827,4.0266,786000.0],["2010-10-14",4.0123,4.0649,3.9262,4.0123,520600.0],["2010-10-15",4.0792,4.0792,3.9166,3.9453,410500.0],["2010-10-18",3.974,4.0505,3.9262,3.974,428600.0],["2010-10-19",3.8736,4.0027,3.8736,3.9166,505500.0],["2010-10-20",3.9549,4.017,3.9214,3.9214,341400.0],["2010-10-21",3.9549,4.0123,3.8401,3.9262,211800.0],["2010-10-22",3.9549,4.0123,3.8449,3.8927,178500.0],["2010-10-25",3.9453,4.0027,3.8688,3.9071,232300.0],["2010-10-26",3.8879,3.8927,3.5627,3.7397,572600.0],["2010-10-27",3.7253,3.8114,3.7062,3.7492,752100.0],["2010-10-28",3.8066,3.8258,3.6823,3.7827,502200.0],["2010-10-29",3.7684,3.8831,3.754,3.821,253700.0],["2010-11-01",3.8401,3.9071,3.6966,3.7397,177800.0],["2010-11-02",3.7588,3.8258,3.6823,3.754,229200.0],["2010-11-03",3.7636,3.8736,3.6919,3.8592,294100.0],["2010-11-04",3.9597,4.0027,3.8592,3.9788,331900.0],["2010-11-05",4.0027,4.0505,3.9549,3.9788,188300.0],["2010-11-08",4.017,4.0649,3.9501,3.9884,267600.0],["2010-11-09",4.017,4.041,3.8258,3.8497,321300.0],["2010-11-10",3.8497,3.9788,3.8497,3.9453,284500.0],["2010-11-11",3.8831,3.9597,3.864,3.8879,163200.0],["2010-11-12",3.8353,3.8831,3.6871,3.6871,313900.0],["2010-11-15",3.711,3.7827,3.6632,3.6727,125900.0],["2010-11-16",3.6249,3.6775,3.4288,3.4767,398300.0],["2010-11-17",3.5006,3.7684,3.5006,3.7492,361600.0],["2010-11-18",3.821,4.0027,3.7779,3.9597,663100.0],["2010-11-19",3.9644,3.9644,3.8066,3.8449,467900.0],["2010-11-22",3.8258,3.931,3.754,3.9071,225700.0],["2010-11-23",3.8449,3.9118,3.7827,3.8879,302100.0],["2010-11-24",3.9214,3.9884,3.8927,3.974,387300.0],["2010-11-26",3.9549,4.0218,3.8736,4.0123,159300.0],["2010-11-29",3.977,4.0475,3.8106,4.0223,445600.0],["2010-11-30",3.9518,4.0223,3.8863,3.9064,466700.0],["2010-12-01",3.9669,4.0324,3.9316,3.9971,281400.0],["2010-12-02",4.0072,4.0072,3.9316,3.9921,335400.0],["2010-12-03",3.9719,4.1332,3.9518,4.0627,537100.0],["2010-12-06",4.0627,4.1836,3.9417,4.1584,272600.0],["2010-12-07",4.2038,4.229,4.0879,4.1232,529000.0],["2010-12-08",4.108,4.1484,4.0576,4.0778,247200.0],["2010-12-09",4.1282,4.1332,4.0627,4.0728,300900.0],["2010-12-10",4.098,4.1836,4.0576,4.1786,253700.0],["2010-12-13",4.1887,4.2038,4.098,4.1282,233800.0],["2010-12-14",4.1584,4.224,4.1282,4.2139,464500.0],["2010-12-15",4.2189,4.2845,4.1685,4.2139,253900.0],["2010-12-16",4.2441,4.2744,4.1383,4.2693,245600.0],["2010-12-17",4.2643,4.2845,4.108,4.1937,541300.0],["2010-12-20",4.2038,4.2492,4.1484,4.1685,208800.0],["2010-12-21",4.1937,4.2139,3.9014,4.1887,402900.0],["2010-12-22",4.1937,4.2038,4.0828,4.1937,208500.0],["2010-12-23",4.1836,4.234,4.1232,4.2038,204800.0],["2010-12-27",4.1786,4.2088,4.1534,4.1937,153100.0],["2010-12-28",4.1887,4.1937,4.0728,4.1131,285100.0],["2010-12-29",4.1131,4.1786,4.0576,4.1584,259500.0],["2010-12-30",4.1433,4.1635,4.0828,4.098,131400.0],["2010-12-31",4.098,4.229,4.0828,4.1232,437500.0],["2011-01-03",4.1635,4.2139,4.108,4.1988,462200.0],["2011-01-04",4.1988,4.1988,4.0728,4.108,232800.0],["2011-01-05",4.103,4.1836,4.0929,4.1685,224500.0],["2011-01-06",4.1836,4.1836,3.9719,4.0375,505600.0],["2011-01-07",4.0375,4.0526,3.9064,4.0072,280600.0],["2011-01-10",3.9669,4.103,3.9619,4.0475,230900.0],["2011-01-11",4.0627,4.108,4.0274,4.108,415200.0],["2011-01-12",4.1534,4.1887,4.0778,4.1786,235700.0],["2011-01-13",4.1635,4.1685,4.0627,4.0929,207900.0],["2011-01-14",4.098,4.1131,4.0375,4.0576,296200.0],["2011-01-18",4.0324,4.0879,3.9669,4.0778,464000.0],["2011-01-19",4.0627,4.0728,3.9921,4.0072,948100.0],["2011-01-20",3.982,4.0022,3.8157,3.9417,518100.0],["2011-01-21",3.9719,4.0274,3.9367,3.9467,263600.0],["2011-01-24",3.9367,4.0324,3.8863,4.0274,169800.0],["2011-01-25",3.9921,4.1484,3.9669,4.1433,356200.0],["2011-01-26",4.1584,4.4558,4.1584,4.3601,441100.0],["2011-01-27",4.3651,4.4155,4.2744,4.3147,290400.0],["2011-01-28",4.2996,4.3197,4.1484,4.2492,451300.0],["2011-01-31",4.2895,4.4609,4.1937,4.4205,342200.0],["2011-02-01",4.4861,4.6222,4.3853,4.5919,420800.0],["2011-02-02",4.5617,4.6625,4.5113,4.6121,230900.0],["2011-02-03",4.5919,4.7633,4.5365,4.7633,312700.0],["2011-02-04",4.7633,4.7633,4.602,4.7129,246700.0],["2011-02-07",4.728,4.97,4.728,4.8238,664000.0],["2011-02-08",4.9851,5.0355,4.9448,5.0153,1028300.0],["2011-02-09",5.0657,5.7059,5.0657,5.5395,2140600.0],["2011-02-10",5.7311,5.9982,5.6051,5.9378,1677400.0],["2011-02-11",5.7714,6.2805,5.7361,6.1192,1740400.0],["2011-02-14",6.1394,6.1495,5.968,6.1343,1314500.0],["2011-02-15",6.1192,6.2956,6.0234,6.2553,680900.0],["2011-02-16",6.3007,6.4267,6.2603,6.3511,550300.0],["2011-02-17",6.4065,6.5527,6.341,6.4972,742100.0],["2011-02-18",6.5174,6.588,6.4872,6.5527,576700.0],["2011-02-22",6.462,6.5628,6.4166,6.4368,752800.0],["2011-02-23",6.4267,6.4368,6.0184,6.22,791500.0],["2011-02-24",6.2251,6.3259,6.1293,6.2553,611700.0],["2011-02-25",6.3215,6.6116,6.3215,6.5607,644200.0],["2011-02-28",6.5963,6.6218,6.52,6.5861,630500.0],["2011-03-01",6.6167,6.6167,6.1688,6.2146,1271600.0],["2011-03-02",6.2349,6.4538,6.1433,6.3724,717100.0],["2011-03-03",6.4334,6.6116,6.4131,6.5556,719600.0],["2011-03-04",6.5556,6.6065,6.4284,6.5149,691900.0],["2011-03-07",6.5861,6.5861,6.1942,6.3673,926000.0],["2011-03-08",6.3469,6.4996,6.2655,6.3876,508600.0],["2011-03-09",6.3876,6.6167,6.3876,6.4691,614600.0],["2011-03-10",6.3469,6.5047,6.2858,6.3622,597300.0],["2011-03-11",6.3367,6.5098,6.184,6.1891,903400.0],["2011-03-14",6.1077,6.2299,5.9703,6.123,651600.0],["2011-03-15",5.8379,6.0314,5.7616,5.9346,602600.0],["2011-03-16",5.9601,6.1433,5.8379,5.8532,713000.0],["2011-03-17",5.9499,6.0721,5.8787,5.9652,381800.0],["2011-03-18",6.0975,6.1077,5.8278,5.8583,1485400.0],["2011-03-21",5.9652,6.2706,5.8736,6.2095,811700.0],["2011-03-22",6.24,6.3164,6.0619,6.1433,429600.0],["2011-03-23",6.1128,6.2655,5.9906,6.2299,640900.0],["2011-03-24",6.296,6.3775,6.2197,6.2248,1020300.0],["2011-03-25",6.2655,6.3673,6.1382,6.1688,477600.0],["2011-03-28",6.2197,6.24,6.0823,6.1942,257300.0],["2011-03-29",6.1739,6.2197,6.0924,6.2044,195000.0],["2011-03-30",6.3113,6.464,6.2299,6.352,309300.0],["2011-03-31",6.352,6.5098,6.352,6.3825,528200.0],["2011-04-01",6.464,6.5658,6.3978,6.464,515600.0],["2011-04-04",6.4385,6.4385,6.352,6.408,406700.0],["2011-04-05",6.3673,6.4538,6.2146,6.2146,393500.0],["2011-04-06",6.2757,6.3418,6.0873,6.1179,274500.0],["2011-04-07",6.1077,6.1382,5.8939,5.9855,478600.0],["2011-04-08",6.0466,6.0873,5.8532,5.9194,661100.0],["2011-04-11",5.9092,5.955,5.7056,5.7311,615000.0],["2011-04-12",5.7107,5.7311,5.4969,5.5173,603900.0],["2011-04-13",5.5733,5.726,5.502,5.6191,811800.0],["2011-04-14",5.5326,5.6242,5.502,5.5987,422900.0],["2011-04-15",5.5835,5.726,5.5835,5.5987,420000.0],["2011-04-18",5.4664,5.5122,5.4053,5.4969,348700.0],["2011-04-19",5.4969,5.5733,5.3951,5.4359,267900.0],["2011-04-20",5.5529,5.6903,5.5376,5.67,334800.0],["2011-04-21",5.7311,5.7311,5.5224,5.6394,383000.0],["2011-04-25",5.6445,5.6751,5.5885,5.6344,321400.0],["2011-04-26",5.6853,5.8176,5.6496,5.8023,445800.0],["2011-04-27",5.7921,6.0008,5.7361,5.9499,492100.0],["2011-04-28",5.955,5.9703,5.8176,5.8532,260000.0],["2011-04-29",5.8838,5.9296,5.843,5.8481,174000.0],["2011-05-02",5.8939,5.9957,5.7412,5.8379,784300.0],["2011-05-03",5.8125,5.8125,5.5427,5.6038,522900.0],["2011-05-04",5.6191,5.8176,5.3442,5.3493,487900.0],["2011-05-05",5.2781,5.4715,5.1966,5.3799,547200.0],["2011-05-06",5.4868,5.5427,5.3341,5.3951,284000.0],["2011-05-09",5.4002,5.4002,5.2068,5.217,620700.0],["2011-05-10",5.2577,5.3188,5.161,5.3137,434100.0],["2011-05-11",5.3035,5.3035,5.2373,5.2526,428800.0],["2011-05-12",5.2221,5.2374,5.0999,5.1508,546000.0],["2011-05-13",5.1406,5.1865,4.993,5.0948,571300.0],["2011-05-16",5.0643,5.1814,4.9981,5.0389,573000.0],["2011-05-17",4.9829,5.1356,4.9218,5.105,485700.0],["2011-05-18",5.1254,5.4104,5.1152,5.3951,626500.0],["2011-05-19",5.446,5.4562,5.2475,5.3188,452900.0],["2011-05-20",5.273,5.3646,5.2272,5.273,320200.0],["2011-05-23",5.1406,5.329,4.9676,4.9829,684300.0],["2011-05-24",5.0338,5.0389,4.8353,4.8556,512800.0],["2011-05-25",4.8963,4.8963,4.6826,4.7691,1095300.0],["2011-05-26",4.7793,4.876,4.7793,4.8302,404400.0],["2011-05-27",4.8508,4.9127,4.8508,4.8817,248400.0],["2011-05-31",4.9642,4.9797,4.8663,4.959,844200.0],["2011-06-01",4.9178,4.9951,4.8456,4.8663,875400.0],["2011-06-02",4.8817,4.923,4.7528,4.9075,762500.0],["2011-06-03",4.7889,4.9642,4.7683,4.9075,770000.0],["2011-06-06",4.9281,4.9539,4.7374,4.7632,525800.0],["2011-06-07",4.825,4.8869,4.758,4.7941,499700.0],["2011-06-08",4.7735,4.892,4.7271,4.8405,732600.0],["2011-06-09",4.8972,5.0106,4.7992,4.9694,421600.0],["2011-06-10",4.9281,5.0054,4.7477,4.7683,323200.0],["2011-06-13",4.8199,5.0157,4.7735,4.9178,562300.0],["2011-06-14",4.99,5.191,4.9384,5.1704,746500.0],["2011-06-15",5.0931,5.2013,5.0157,5.0673,722000.0],["2011-06-16",5.0931,5.1549,4.9178,5.0518,537900.0],["2011-06-17",5.1188,5.1601,4.99,5.0725,992600.0],["2011-06-20",5.0621,5.1859,5.0261,5.1601,483400.0],["2011-06-21",5.2323,5.5519,5.1859,5.4385,881800.0],["2011-06-22",5.3766,5.4333,5.258,5.2838,962300.0],["2011-06-23",5.2323,5.4178,5.1395,5.3354,875700.0],["2011-06-24",5.3766,5.3972,5.2941,5.3766,1085600.0],["2011-06-27",5.4281,5.5364,5.3147,5.5261,601100.0],["2011-06-28",5.5828,5.6807,5.5209,5.6653,774700.0],["2011-06-29",5.7271,5.7632,5.6447,5.6704,714500.0],["2011-06-30",5.7168,5.8251,5.6498,5.6601,352800.0],["2011-07-01",5.6756,5.8199,5.5416,5.6807,530200.0],["2011-07-05",5.7065,5.7735,5.6189,5.7426,342400.0],["2011-07-06",5.7168,5.7168,5.3147,5.4642,710600.0],["2011-07-07",5.5261,5.6756,5.4797,5.5673,414400.0],["2011-07-08",5.5003,5.5931,5.423,5.557,380000.0],["2011-07-11",5.4642,5.5416,5.3096,5.3508,513000.0],["2011-07-12",5.2993,5.4178,5.2529,5.2941,603300.0],["2011-07-13",5.356,5.4539,5.258,5.3044,337400.0],["2011-07-14",5.356,5.3869,5.124,5.2271,317500.0],["2011-07-15",5.289,5.3921,5.1395,5.1962,328500.0],["2011-07-18",5.191,5.2219,4.99,5.0312,383300.0],["2011-07-19",5.0621,5.3508,5.0621,5.2993,479900.0],["2011-07-20",5.3302,5.4952,5.2787,5.4952,375000.0],["2011-07-21",5.5364,5.7838,5.4488,5.7014,377900.0],["2011-07-22",5.7168,5.8251,5.6498,5.7529,205600.0],["2011-07-25",5.6962,5.7426,5.5003,5.5467,396700.0],["2011-07-26",5.5467,5.6653,5.5003,5.5931,238600.0],["2011-07-27",5.4178,5.4848,5.1807,5.2271,559200.0],["2011-07-28",5.2477,5.2477,5.057,5.1395,437800.0],["2011-07-29",5.0621,5.1807,4.9694,5.1085,512500.0],["2011-08-01",5.2116,5.3508,5.0054,5.3044,570400.0],["2011-08-02",5.2426,5.3302,5.0003,5.0106,545700.0],["2011-08-03",5.0467,5.2168,4.6704,4.7786,1048600.0],["2011-08-04",4.7065,4.8096,4.2941,4.3095,1093300.0],["2011-08-05",4.3972,4.5621,3.8662,4.1136,666300.0],["2011-08-08",3.9229,4.0518,3.6239,3.7116,944000.0],["2011-08-09",3.8507,3.8507,3.4023,3.7992,1166800.0],["2011-08-10",3.6652,3.8456,3.5054,3.6033,666400.0],["2011-08-11",3.6394,3.861,3.5569,3.8147,714400.0],["2011-08-12",3.861,3.9332,3.7425,3.8507,495000.0],["2011-08-15",3.9126,4.0621,3.8301,4.0415,383600.0],["2011-08-16",4.0054,4.0518,3.8559,3.959,400000.0],["2011-08-17",3.9899,4.2683,3.9641,4.2322,594800.0],["2011-08-18",4.1085,4.1497,3.8971,3.9899,1078200.0],["2011-08-19",3.892,4.1394,3.8507,3.861,773500.0],["2011-08-22",4.0105,4.1394,3.7116,3.727,350400.0],["2011-08-23",3.7631,3.8817,3.66,3.8817,675700.0],["2011-08-24",3.861,3.9951,3.7734,3.8817,2673300.0],["2011-08-25",3.9435,4.0002,3.7631,3.7992,545900.0],["2011-08-26",3.7631,3.9332,3.6858,3.9281,379800.0],["2011-08-29",4.0105,4.2374,3.9332,4.227,845900.0],["2011-08-30",4.2061,4.2323,4.0387,4.0544,1239800.0],["2011-08-31",4.1067,4.2375,4.0492,4.0858,482900.0],["2011-09-01",4.0963,4.2323,3.8138,3.8504,744600.0],["2011-09-02",3.7091,3.9132,3.6045,3.6097,934100.0],["2011-09-06",3.4894,3.6359,3.458,3.6254,944600.0],["2011-09-07",3.7091,3.8347,3.6464,3.8033,645700.0],["2011-09-08",3.7667,3.7667,3.615,3.662,671500.0],["2011-09-09",3.6463,3.8242,3.6359,3.7562,1008600.0],["2011-09-12",3.6934,3.8922,3.683,3.8608,889500.0],["2011-09-13",3.8975,4.1067,3.8975,4.0282,835600.0],["2011-09-14",4.0858,4.3788,4.0335,4.2794,754000.0],["2011-09-15",4.3421,4.3421,4.2009,4.2532,486200.0],["2011-09-16",4.3003,4.4154,4.2532,4.2951,440600.0],["2011-09-19",4.2166,4.2951,4.0858,4.227,672900.0],["2011-09-20",4.2689,4.3317,4.1329,4.1329,356400.0],["2011-09-21",4.159,4.2741,3.9759,3.9812,410400.0],["2011-09-22",3.8451,4.112,3.7353,3.8451,594700.0],["2011-09-23",3.8661,4.0387,3.7457,3.9864,406800.0],["2011-09-26",4.0387,4.1224,3.8556,4.0858,410500.0],["2011-09-27",4.1957,4.2637,3.9812,4.0335,400300.0],["2011-09-28",4.0544,4.1015,3.7928,3.8033,332500.0],["2011-09-29",3.9184,3.9498,3.6987,3.9289,403200.0],["2011-09-30",3.8608,3.8922,3.7457,3.751,382800.0],["2011-10-03",3.7039,3.8608,3.594,3.6359,664400.0],["2011-10-04",3.5783,3.9498,3.547,3.9393,531500.0],["2011-10-05",3.9655,4.1747,3.7981,4.1486,516300.0],["2011-10-06",4.1276,4.227,4.0701,4.2061,352400.0],["2011-10-07",4.227,4.2375,4.0596,4.1224,347200.0],["2011-10-10",4.227,4.5514,4.2009,4.5357,374300.0],["2011-10-11",4.4677,4.5566,4.4049,4.4939,389500.0],["2011-10-12",4.5357,4.7502,4.5357,4.7083,366700.0],["2011-10-13",4.7083,4.724,4.5776,4.677,473600.0],["2011-10-14",4.7502,4.7764,4.656,4.6926,532000.0],["2011-10-17",4.6351,4.6351,4.4468,4.4625,444000.0],["2011-10-18",4.4625,4.6822,4.4154,4.6508,460400.0],["2011-10-19",4.6351,4.7136,4.5305,4.5723,384400.0],["2011-10-20",4.6456,4.6979,4.4939,4.6822,466800.0],["2011-10-21",4.792,4.8025,4.6089,4.7607,623400.0],["2011-10-24",4.792,4.9856,4.6874,4.9804,501200.0],["2011-10-25",4.9438,4.9908,4.7764,4.7973,289600.0],["2011-10-26",4.8758,5.085,4.7502,5.0013,580900.0],["2011-10-27",5.221,5.221,4.9438,5.0432,661600.0],["2011-10-28",5.0275,5.2158,4.9281,5.1373,468900.0],["2011-10-31",5.0536,5.1478,5.0013,5.0118,321200.0],["2011-11-01",4.6351,4.8548,4.5828,4.6717,668500.0],["2011-11-02",4.9647,5.5872,4.8653,5.5715,1566700.0],["2011-11-03",5.6814,5.6814,5.1373,5.2472,887100.0],["2011-11-04",5.1792,5.242,5.0798,5.2158,413600.0],["2011-11-07",5.2315,5.2838,5.0745,5.2263,425800.0],["2011-11-08",5.2786,5.2786,5.0798,5.1269,469500.0],["2011-11-09",4.9699,5.0275,4.8548,4.8601,419200.0],["2011-11-10",4.9908,5.0693,4.9281,5.0275,390600.0],["2011-11-11",5.1216,5.2158,5.0641,5.0745,324300.0],["2011-11-14",5.0589,5.1478,4.9751,5.017,245600.0],["2011-11-15",4.9856,5.0902,4.9124,5.085,286200.0],["2011-11-16",5.0379,5.1583,4.9752,5.0065,357900.0],["2011-11-17",5.017,5.2524,5.0013,5.0641,547300.0],["2011-11-18",5.0902,5.1478,4.9752,5.0065,210500.0],["2011-11-21",4.9176,4.9176,4.7607,4.8182,193500.0],["2011-11-22",4.8339,4.9438,4.7502,4.7764,236400.0],["2011-11-23",4.745,4.792,4.6037,4.6508,343800.0],["2011-11-25",4.6403,4.7554,4.6403,4.677,176500.0],["2011-11-28",4.8967,5.1687,4.8496,4.9333,654400.0],["2011-11-29",4.981,5.1506,4.8485,5.1506,1106400.0],["2011-11-30",5.389,5.4791,5.2353,5.4791,737300.0],["2011-12-01",5.4897,5.6328,5.3837,5.4897,475300.0],["2011-12-02",5.5957,5.6857,5.4155,5.4685,449900.0],["2011-12-05",5.5957,5.6698,5.4897,5.654,454400.0],["2011-12-06",5.6857,5.8712,5.6592,5.8182,421100.0],["2011-12-07",5.7864,5.85,5.548,5.8341,419900.0],["2011-12-08",5.7758,5.8129,5.5798,5.5957,594500.0],["2011-12-09",5.6487,5.8871,5.5692,5.8659,503100.0],["2011-12-12",5.7811,5.9295,5.6963,5.9136,317400.0],["2011-12-13",5.9613,6.0143,5.5904,5.601,676200.0],["2011-12-14",5.5692,5.6804,5.4685,5.4791,314800.0],["2011-12-15",5.601,5.6857,5.495,5.5904,655900.0],["2011-12-16",5.654,5.6963,5.4844,5.6169,546900.0],["2011-12-19",5.6963,5.7705,5.4897,5.5745,387300.0],["2011-12-20",5.7228,5.8712,5.6751,5.8606,540800.0],["2011-12-21",5.8288,6.062,5.7387,6.0355,322700.0],["2011-12-22",6.0991,6.1468,5.9931,6.0514,302800.0],["2011-12-23",6.0885,6.1362,6.009,6.0938,189900.0],["2011-12-27",6.0514,6.1785,5.9242,6.0514,242400.0],["2011-12-28",6.0885,6.0885,5.9136,5.9136,256300.0],["2011-12-29",5.956,6.0673,5.85,6.0196,330900.0],["2011-12-30",6.0408,6.0991,5.9825,6.0037,300500.0],["2012-01-03",6.2103,6.3269,6.0726,6.311,721000.0],["2012-01-04",6.2792,6.4806,6.1309,6.4647,554300.0],["2012-01-05",6.4382,6.666,6.2262,6.6131,672600.0],["2012-01-06",6.6237,6.772,6.5654,6.629,446900.0],["2012-01-09",6.6766,6.7455,6.6025,6.6396,241900.0],["2012-01-10",6.7561,6.8515,6.5442,6.6025,723800.0],["2012-01-11",6.5601,6.7243,6.5177,6.6607,317900.0],["2012-01-12",6.6925,6.8091,6.6342,6.7508,445400.0],["2012-01-13",6.6554,6.7561,6.5389,6.6025,324700.0],["2012-01-17",6.6607,6.7508,6.5972,6.6978,357100.0],["2012-01-18",6.7031,6.772,6.6766,6.6978,288700.0],["2012-01-19",6.7508,6.8886,6.6766,6.8515,347900.0],["2012-01-20",6.8674,7.0635,6.8197,6.8462,366300.0],["2012-01-23",6.8727,6.9575,6.6978,6.7508,391700.0],["2012-01-24",6.7349,6.8886,6.666,6.8462,266700.0],["2012-01-25",6.8727,6.9787,6.7243,6.825,737900.0],["2012-01-26",6.8833,6.9893,6.7667,6.772,343300.0],["2012-01-27",6.7667,6.8992,6.7667,6.8621,199400.0],["2012-01-30",6.825,6.8886,6.5548,6.6078,281200.0],["2012-01-31",6.6766,6.719,6.5018,6.5071,388000.0],["2012-02-01",6.6025,6.8197,6.6025,6.7985,516300.0],["2012-02-02",6.8409,6.8462,6.5548,6.576,392700.0],["2012-02-03",6.7296,6.8356,6.6925,6.7667,419500.0],["2012-02-06",6.6978,6.7455,6.6025,6.6184,258200.0],["2012-02-07",6.5866,6.6713,6.523,6.5919,313100.0],["2012-02-08",6.5124,6.6131,6.3587,6.4382,538500.0],["2012-02-09",6.4859,6.6078,6.3905,6.4488,426400.0],["2012-02-10",6.4064,6.5177,6.3587,6.4965,386200.0],["2012-02-13",6.523,6.7031,6.417,6.4541,508200.0],["2012-02-14",6.417,6.5389,6.2474,6.3746,254800.0],["2012-02-15",6.4329,6.4541,6.2103,6.2315,353800.0],["2012-02-16",6.2633,6.3587,6.1097,6.1256,562800.0],["2012-02-17",6.1679,6.311,6.1679,6.1997,505700.0],["2012-02-21",6.1997,6.2103,6.0567,6.1944,806600.0],["2012-02-22",6.2103,6.3216,6.152,6.1997,350600.0],["2012-02-23",6.2156,6.4064,6.1203,6.3799,286200.0],["2012-02-24",6.4117,6.523,6.3163,6.3481,277300.0],["2012-02-27",6.3375,6.3587,6.0991,6.2527,542600.0],["2012-02-28",6.2741,6.3973,6.226,6.2956,420400.0],["2012-02-29",6.333,6.3437,6.1028,6.1135,538100.0],["2012-03-01",6.1885,6.242,5.969,5.9744,791400.0],["2012-03-02",5.9851,6.1617,5.9744,6.1564,725600.0],["2012-03-05",6.1028,6.1831,6.0493,6.0975,509900.0],["2012-03-06",6.0225,6.0707,5.8941,6.0118,466200.0],["2012-03-07",6.0547,6.1564,6.0118,6.0654,235900.0],["2012-03-08",6.135,6.1778,6.0225,6.0868,393700.0],["2012-03-09",6.1082,6.2688,6.0011,6.2527,507500.0],["2012-03-12",6.2688,6.2688,6.1028,6.151,313200.0],["2012-03-13",6.2099,6.3652,6.1403,6.3223,434900.0],["2012-03-14",6.3384,6.4187,6.2313,6.2902,278600.0],["2012-03-15",6.2795,6.3973,6.2153,6.3437,279900.0],["2012-03-16",6.3598,6.408,6.2153,6.242,453700.0],["2012-03-19",6.2153,6.3277,6.1242,6.1457,419300.0],["2012-03-20",6.1082,6.1724,6.0225,6.0493,453000.0],["2012-03-21",6.1028,6.1242,5.9744,6.0654,426800.0],["2012-03-22",6.0332,6.0921,5.9904,6.0065,297300.0],["2012-03-23",6.0386,6.2634,6.0118,6.2527,357700.0],["2012-03-26",6.3384,6.3973,6.2367,6.3651,405000.0],["2012-03-27",6.3866,6.4187,6.1938,6.1992,373400.0],["2012-03-28",6.1992,6.1992,5.9369,6.0386,396200.0],["2012-03-29",6.0118,6.0386,5.8994,6.0386,308900.0],["2012-03-30",6.0975,6.1564,5.9208,5.9208,350800.0],["2012-04-02",5.9262,6.0868,5.9048,6.0654,316300.0],["2012-04-03",6.0921,6.1564,5.878,5.9208,302500.0],["2012-04-04",5.8726,5.8726,5.6906,5.7281,459800.0],["2012-04-05",5.6906,5.787,5.6692,5.7816,303900.0],["2012-04-09",5.6692,5.7549,5.5782,5.5836,398300.0],["2012-04-10",5.5889,5.6103,5.2677,5.3534,828500.0],["2012-04-11",5.4283,5.4604,5.2838,5.3587,335100.0],["2012-04-12",5.348,5.4015,5.2731,5.3641,408300.0],["2012-04-13",5.3587,5.423,5.2516,5.2891,180900.0],["2012-04-16",5.3373,5.3373,5.1821,5.2088,182000.0],["2012-04-17",5.2677,5.3052,5.1928,5.2677,496600.0],["2012-04-18",5.2195,5.2677,5.1392,5.2088,360100.0],["2012-04-19",5.2302,5.2356,5.0482,5.1178,270400.0],["2012-04-20",5.1767,5.1767,5.0054,5.0857,453500.0],["2012-04-23",5.0107,5.0643,4.9412,4.984,302300.0],["2012-04-24",5.0,5.1125,4.9304,5.075,270500.0],["2012-04-25",5.166,5.4069,5.0857,5.3801,420600.0],["2012-04-26",5.3748,5.4979,5.2302,5.3694,308400.0],["2012-04-27",5.4123,5.605,5.3962,5.5675,577900.0],["2012-04-30",5.5514,5.6264,5.4337,5.5033,414700.0],["2012-05-01",5.5407,5.6639,5.4818,5.5247,455300.0],["2012-05-02",5.6478,5.7495,5.4765,5.6853,475300.0],["2012-05-03",5.6692,5.7174,5.4444,5.4818,599200.0],["2012-05-04",5.4658,5.4658,5.2731,5.2784,339000.0],["2012-05-07",5.2409,5.2945,5.166,5.1874,666100.0],["2012-05-08",5.1714,5.3587,5.0643,5.3427,1067600.0],["2012-05-09",5.2838,5.3587,5.257,5.2838,425700.0],["2012-05-10",5.3534,5.3534,5.2035,5.2356,450000.0],["2012-05-11",5.2035,5.2517,5.1018,5.1339,325200.0],["2012-05-14",5.0857,5.1606,4.9733,4.9786,558200.0],["2012-05-15",4.9572,5.2088,4.8716,4.8876,752700.0],["2012-05-16",4.9304,4.9572,4.6307,4.6521,690800.0],["2012-05-17",4.6735,4.727,4.3362,4.3737,783400.0],["2012-05-18",4.3898,4.5611,4.3576,4.4486,918900.0],["2012-05-21",4.4861,4.6842,4.454,4.62,612900.0],["2012-05-22",4.6414,4.7377,4.5504,4.6092,693200.0],["2012-05-23",4.5771,4.6574,4.4379,4.5504,827000.0],["2012-05-24",4.5718,4.5985,4.4433,4.5397,454400.0],["2012-05-25",4.5504,4.5771,4.4968,4.5343,377900.0],["2012-05-29",4.5343,4.5557,4.4112,4.5022,642500.0],["2012-05-30",4.4859,4.5456,4.361,4.4044,1432100.0],["2012-05-31",4.4316,4.4424,4.3447,4.4207,681700.0],["2012-06-01",4.3664,4.4533,4.3393,4.399,695200.0],["2012-06-04",4.437,4.5022,4.3447,4.4099,813300.0],["2012-06-05",4.3881,4.4805,4.3447,4.475,571100.0],["2012-06-06",4.5239,4.5619,4.4207,4.4316,517500.0],["2012-06-07",4.513,4.5511,4.3447,4.3555,336200.0],["2012-06-08",4.399,4.4099,4.2795,4.361,427500.0],["2012-06-11",4.4316,4.4424,4.3012,4.3012,424400.0],["2012-06-12",4.3338,4.4099,4.2469,4.399,390100.0],["2012-06-13",4.4099,4.4316,4.2741,4.3012,403100.0],["2012-06-14",4.3175,4.5076,4.3067,4.4913,483800.0],["2012-06-15",4.4805,4.5565,4.4044,4.5348,481500.0],["2012-06-18",4.5348,4.5511,4.4207,4.4805,374600.0],["2012-06-19",4.5185,4.5782,4.4533,4.5456,299800.0],["2012-06-20",4.5673,4.6379,4.475,4.6162,229700.0],["2012-06-21",4.6379,4.6542,4.5076,4.5673,415800.0],["2012-06-22",4.6271,4.6705,4.5782,4.6597,297600.0],["2012-06-25",4.6162,4.6217,4.4859,4.5348,216700.0],["2012-06-26",4.5565,4.7411,4.5022,4.7248,357900.0],["2012-06-27",4.7248,4.7792,4.6705,4.7466,554200.0],["2012-06-28",4.6868,4.79,4.5619,4.6923,351300.0],["2012-06-29",4.8117,4.9312,4.7629,4.9204,379500.0],["2012-07-02",4.9149,5.1267,4.866,5.1104,663900.0],["2012-07-03",5.1376,5.4797,5.0996,5.4689,576700.0],["2012-07-05",5.4309,5.4363,5.2788,5.3657,751700.0],["2012-07-06",5.3222,5.4146,5.2951,5.3928,661600.0],["2012-07-09",5.3711,5.4417,5.0887,5.3385,701100.0],["2012-07-10",5.3983,5.4797,5.2028,5.2734,614700.0],["2012-07-11",5.2136,5.3059,5.1702,5.219,363000.0],["2012-07-12",5.1919,5.1973,4.9855,5.1647,452600.0],["2012-07-13",5.1865,5.3983,5.1756,5.3277,369400.0],["2012-07-16",5.3277,5.4037,5.2734,5.382,265400.0],["2012-07-17",5.4417,5.5558,5.3331,5.4797,436100.0],["2012-07-18",5.5449,5.6644,5.2299,5.3494,501600.0],["2012-07-19",5.3059,5.4471,5.0941,5.3168,844200.0],["2012-07-20",5.3005,5.4743,5.3005,5.3277,335000.0],["2012-07-23",5.2299,5.2299,5.0235,5.1865,306400.0],["2012-07-24",5.2191,5.2191,5.0507,5.1104,264300.0],["2012-07-25",5.1702,5.2951,5.1104,5.2788,425700.0],["2012-07-26",5.3548,5.3874,5.2516,5.3114,373200.0],["2012-07-27",5.3603,5.5775,5.2951,5.496,511500.0],["2012-07-30",5.534,5.5775,5.4471,5.5232,420300.0],["2012-07-31",5.5232,5.7784,5.4743,5.5395,724600.0],["2012-08-01",5.8164,6.4519,5.8164,6.2509,1951300.0],["2012-08-02",6.2075,6.3052,6.0554,6.0988,620700.0],["2012-08-03",6.2509,6.3867,6.1369,6.3378,369900.0],["2012-08-06",6.3867,6.4899,6.3161,6.3595,444900.0],["2012-08-07",6.403,6.5007,6.3324,6.4681,555700.0],["2012-08-08",6.4193,6.517,6.3378,6.4138,401900.0],["2012-08-09",6.3378,6.3595,6.1097,6.164,752700.0],["2012-08-10",6.1749,6.3215,6.126,6.2618,368900.0],["2012-08-13",6.2672,6.3215,6.1477,6.2455,284800.0],["2012-08-14",6.1423,6.2944,6.0445,6.0771,604900.0],["2012-08-15",6.1314,6.2129,6.05,6.1857,516200.0],["2012-08-16",6.2075,6.3758,6.1043,6.1151,555900.0],["2012-08-17",6.1097,6.3813,6.1097,6.2944,390600.0],["2012-08-20",6.3215,6.4084,6.3215,6.3595,441900.0],["2012-08-21",6.3704,6.5659,6.3541,6.5279,457000.0],["2012-08-22",6.4899,6.5659,6.403,6.4193,363900.0],["2012-08-23",6.4356,6.4356,6.2563,6.3052,359200.0],["2012-08-24",6.2618,6.4519,6.1912,6.3487,297400.0],["2012-08-27",6.3704,6.4627,6.3269,6.4193,429200.0],["2012-08-28",6.4084,6.4573,6.2835,6.3975,612100.0],["2012-08-29",6.3975,6.4966,6.3205,6.3865,409500.0],["2012-08-30",6.304,6.392,6.26,6.359,370000.0],["2012-08-31",6.3865,6.4691,6.2545,6.359,388600.0],["2012-09-04",6.3425,6.4801,6.271,6.4196,365900.0],["2012-09-05",6.4306,6.5461,6.3865,6.4691,850100.0],["2012-09-06",6.4966,6.6946,6.4636,6.6011,603400.0],["2012-09-07",6.6506,6.8431,6.6286,6.8266,365300.0],["2012-09-10",6.7661,6.8046,6.6616,6.6836,517600.0],["2012-09-11",6.7111,6.7716,6.6121,6.7166,255900.0],["2012-09-12",6.7386,6.7881,6.5626,6.6121,265700.0],["2012-09-13",6.6341,6.8266,6.5901,6.8211,510600.0],["2012-09-14",6.7936,6.8926,6.5736,6.8486,341400.0],["2012-09-17",6.7826,6.8266,6.6121,6.7111,261600.0],["2012-09-18",6.6781,6.7881,6.6121,6.6396,232500.0],["2012-09-19",6.6946,6.7936,6.6066,6.7881,215100.0],["2012-09-20",6.7221,6.8321,6.6561,6.7331,201600.0],["2012-09-21",6.8321,6.9146,6.7166,6.8981,388800.0],["2012-09-24",6.8541,7.0191,6.7551,6.9091,437400.0],["2012-09-25",6.9476,6.9861,6.5186,6.5296,647700.0],["2012-09-26",6.5791,6.5791,6.2875,6.315,446400.0],["2012-09-27",6.359,6.4471,6.2985,6.359,359400.0],["2012-09-28",6.315,6.4141,6.1665,6.1665,534800.0],["2012-10-01",6.238,6.4361,6.238,6.4141,543400.0],["2012-10-02",6.315,6.4361,6.216,6.2435,596700.0],["2012-10-03",6.271,6.4085,6.227,6.3535,370500.0],["2012-10-04",6.381,6.4085,6.271,6.403,215300.0],["2012-10-05",6.4085,6.5296,6.326,6.4196,328100.0],["2012-10-08",6.348,6.4085,6.238,6.2765,255400.0],["2012-10-09",6.293,6.315,6.1885,6.304,494000.0],["2012-10-10",6.3205,6.4251,6.3205,6.4251,423300.0],["2012-10-11",6.4856,6.6946,6.4306,6.6891,714000.0],["2012-10-12",6.7056,6.7331,6.5791,6.6946,315000.0],["2012-10-15",6.7276,6.7276,6.6121,6.7001,150800.0],["2012-10-16",6.7221,6.8156,6.7001,6.7276,199700.0],["2012-10-17",6.7276,7.1072,6.7056,7.1072,478300.0],["2012-10-18",7.1127,7.1237,6.9806,7.0136,803600.0],["2012-10-19",6.9861,7.1347,6.7111,6.8761,433800.0],["2012-10-22",6.8376,6.9146,6.7386,6.8266,234900.0],["2012-10-23",6.8156,6.8486,6.6726,6.6836,585700.0],["2012-10-24",6.7001,6.7331,6.6341,6.6726,378600.0],["2012-10-25",6.7386,6.7661,6.3975,6.4471,425700.0],["2012-10-26",6.4306,6.7386,6.414,6.7221,375600.0],["2012-10-31",6.7881,7.0026,6.5901,6.9311,491200.0],["2012-11-01",6.9696,7.3712,6.7441,6.7496,919600.0],["2012-11-02",6.7991,7.0136,6.7661,6.8376,798000.0],["2012-11-05",6.9421,7.0026,6.8101,6.8541,526000.0],["2012-11-06",6.8761,7.0907,6.8596,6.9091,499300.0],["2012-11-07",6.8376,6.8926,6.6011,6.6616,757400.0],["2012-11-08",6.6451,6.7936,6.6451,6.6836,471900.0],["2012-11-09",6.6066,6.8101,6.5076,6.7331,373400.0],["2012-11-12",6.7386,6.7386,6.4911,6.5131,309800.0],["2012-11-13",6.4636,6.5461,6.326,6.359,422400.0],["2012-11-14",6.4196,6.5571,6.095,6.161,768900.0],["2012-11-15",6.161,6.1885,5.9465,6.0125,593700.0],["2012-11-16",5.9905,6.1225,5.8255,6.0895,686200.0],["2012-11-19",6.161,6.249,6.051,6.1995,703200.0],["2012-11-20",6.1775,6.3865,6.161,6.2655,312200.0],["2012-11-21",6.282,6.4195,6.216,6.282,317100.0],["2012-11-23",6.359,6.4416,6.3315,6.4141,131900.0],["2012-11-26",6.4141,6.4526,6.326,6.381,271500.0],["2012-11-27",6.381,6.4856,6.348,6.359,453100.0],["2012-11-28",6.2205,6.5337,6.0278,6.5096,976500.0],["2012-11-29",6.5818,6.7926,6.4975,6.7324,551800.0],["2012-11-30",6.7505,6.7505,6.5578,6.6421,384700.0],["2012-12-03",6.6963,6.7384,6.4735,6.4975,497400.0],["2012-12-04",6.5216,6.636,6.4494,6.624,458200.0],["2012-12-05",6.6541,6.7143,6.4855,6.5156,360400.0],["2012-12-06",6.5216,6.5397,6.1603,6.2567,955300.0],["2012-12-07",6.2627,6.3952,6.2025,6.3831,1180300.0],["2012-12-10",6.3771,6.8107,6.2808,6.6541,1440800.0],["2012-12-11",6.7143,6.7444,6.5517,6.7444,418000.0],["2012-12-12",6.8348,6.8408,6.7324,6.7324,377900.0],["2012-12-13",6.7203,6.7565,6.5939,6.6782,310000.0],["2012-12-14",6.6842,6.8227,6.5818,6.6481,405500.0],["2012-12-17",6.6963,6.9432,6.6722,6.907,680800.0],["2012-12-18",6.901,7.0034,6.8167,6.9913,459200.0],["2012-12-19",7.0094,7.5032,6.9612,7.4671,1380700.0],["2012-12-20",7.4851,7.5875,7.3828,7.5514,778000.0],["2012-12-21",7.455,7.732,7.3767,7.6116,1023000.0],["2012-12-24",7.6357,7.6537,7.4369,7.5514,185800.0],["2012-12-26",7.5273,7.6116,7.461,7.5514,334600.0],["2012-12-27",7.5393,7.5875,7.4309,7.5393,377500.0],["2012-12-28",7.4791,7.5453,7.3466,7.4731,493200.0],["2012-12-31",7.461,7.6176,7.4068,7.5995,533600.0],["2013-01-02",7.7742,8.0572,7.732,7.9789,809200.0],["2013-01-03",7.991,8.2981,7.9548,8.1535,859300.0],["2013-01-04",8.2077,8.2077,7.9608,8.1054,846800.0],["2013-01-07",8.0451,8.1295,7.7139,7.7561,666100.0],["2013-01-08",7.738,7.9187,7.732,7.9006,722300.0],["2013-01-09",7.9669,7.997,7.7983,7.8525,645300.0],["2013-01-10",7.9488,8.009,7.7983,7.8826,460500.0],["2013-01-11",7.8946,7.9307,7.738,7.7983,311300.0],["2013-01-14",7.8223,7.8826,7.738,7.7802,519600.0],["2013-01-15",7.726,7.7983,7.6236,7.7802,625500.0],["2013-01-16",7.7681,7.8284,7.6718,7.72,424100.0],["2013-01-17",7.7742,7.8645,7.6838,7.8284,343600.0],["2013-01-18",7.8585,7.9789,7.7862,7.9006,320000.0],["2013-01-22",7.9368,7.991,7.7802,7.8103,322800.0],["2013-01-23",7.8284,8.009,7.7802,7.997,403800.0],["2013-01-24",8.0331,8.1174,7.9669,8.1114,380900.0],["2013-01-25",8.1295,8.4305,8.0813,8.3161,579400.0],["2013-01-28",8.3583,8.5329,8.2017,8.4908,871200.0],["2013-01-29",8.4787,8.4787,8.2499,8.28,462300.0],["2013-01-30",8.2077,8.274,8.1656,8.2198,456900.0],["2013-01-31",8.1837,8.3041,8.1355,8.2981,477400.0],["2013-02-01",8.3763,8.4908,8.2981,8.4125,575300.0],["2013-02-04",8.3703,8.4727,8.2138,8.2619,697500.0],["2013-02-05",8.3342,8.6413,8.2981,8.557,619000.0],["2013-02-06",8.9725,9.3158,8.5811,8.7256,1099900.0],["2013-02-07",8.7437,8.7437,8.2077,8.557,918700.0],["2013-02-08",8.5992,8.6293,8.4667,8.5028,432300.0],["2013-02-11",8.5209,8.7497,8.4305,8.5931,323100.0],["2013-02-12",8.6172,8.6172,8.4667,8.6052,305100.0],["2013-02-13",8.5931,8.5931,8.5028,8.563,293600.0],["2013-02-14",8.5931,8.7678,8.5028,8.7617,347000.0],["2013-02-15",8.8099,8.8762,8.7316,8.8039,372200.0],["2013-02-19",8.7858,8.8099,8.6112,8.7738,1028800.0],["2013-02-20",8.7678,8.8942,8.5389,8.545,405000.0],["2013-02-21",8.5209,8.6112,8.3041,8.3222,501000.0],["2013-02-22",8.3282,8.5931,8.3161,8.557,688400.0],["2013-02-25",8.7256,8.7316,8.3101,8.3402,658200.0],["2013-02-26",8.4065,8.6172,8.3583,8.5209,1512400.0],["2013-02-27",8.4904,8.8252,8.4722,8.7582,470700.0],["2013-02-28",8.7704,8.813,8.5696,8.5696,545000.0],["2013-03-01",8.8861,9.726,8.8252,9.6529,3555100.0],["2013-03-04",9.6529,10.7302,9.4643,10.3468,2844800.0],["2013-03-05",10.3894,11.0224,10.219,10.9128,2233200.0],["2013-03-06",10.9371,11.0771,10.6572,10.8641,1456700.0],["2013-03-07",10.9676,11.0284,10.8033,10.8824,863400.0],["2013-03-08",10.9798,11.1502,10.9615,11.1076,945600.0],["2013-03-11",11.0528,11.1502,10.9493,10.9676,1140000.0],["2013-03-12",10.9554,11.0893,10.6024,10.7546,919900.0],["2013-03-13",10.7728,10.8945,10.5659,10.7546,689400.0],["2013-03-14",10.7485,10.9189,10.5841,10.9067,444300.0],["2013-03-15",10.8824,10.8824,10.5841,10.8276,598000.0],["2013-03-18",10.6328,10.8519,10.4989,10.7606,609400.0],["2013-03-19",10.8033,10.925,10.6267,10.7363,449200.0],["2013-03-20",10.7911,10.858,10.6937,10.8276,504500.0],["2013-03-21",10.6937,10.9067,10.6267,10.8398,446200.0],["2013-03-22",10.8459,11.1197,10.785,11.0589,830000.0],["2013-03-25",11.1015,11.7223,11.1015,11.6736,1858000.0],["2013-03-26",11.7162,11.8744,11.5762,11.6919,857800.0],["2013-03-27",11.564,12.0814,11.4241,12.0023,1172100.0],["2013-03-28",12.0205,12.6048,11.8379,12.3492,1715600.0],["2013-04-01",12.4466,12.5744,11.5701,11.9353,2918500.0],["2013-04-02",11.984,12.4222,11.9475,12.3248,1920600.0],["2013-04-03",12.3005,12.41,11.9962,12.0449,1350400.0],["2013-04-04",12.0023,12.2883,11.9779,12.1666,982100.0],["2013-04-05",11.9231,12.4831,11.564,12.4405,997900.0],["2013-04-08",12.5074,12.8787,12.4405,12.7996,1413800.0],["2013-04-09",12.6535,12.7813,12.404,12.4222,1157000.0],["2013-04-10",12.5013,13.4386,12.4283,13.2865,1857200.0],["2013-04-11",13.2865,14.6437,13.2865,14.4185,3375200.0],["2013-04-12",13.9986,16.9444,13.9377,16.7983,7153700.0],["2013-04-15",16.5061,16.7922,15.2645,15.4654,3897700.0],["2013-04-16",15.295,16.6035,15.0393,16.0618,2572100.0],["2013-04-17",15.8793,15.9827,15.5567,15.7575,1213300.0],["2013-04-18",15.8123,15.8914,15.1915,15.2706,1026200.0],["2013-04-19",15.2645,15.7028,15.0515,15.6723,1021100.0],["2013-04-22",15.7697,16.1775,15.5567,15.9766,903600.0],["2013-04-23",16.1288,16.287,16.001,16.2505,988200.0],["2013-04-24",16.1897,16.7313,16.1897,16.3662,1321100.0],["2013-04-25",16.4696,17.3643,16.4696,16.7009,1372700.0],["2013-04-26",16.7496,16.8774,16.2262,16.7313,905200.0],["2013-04-29",15.7575,16.3601,14.942,16.2444,2682300.0],["2013-04-30",16.2627,16.64,15.9645,16.3114,1145400.0],["2013-05-01",16.0862,17.0783,16.0862,16.78,2274100.0],["2013-05-02",16.6705,16.7374,16.3905,16.5427,8892700.0],["2013-05-03",16.5853,16.7374,16.427,16.5427,2384900.0],["2013-05-06",16.5914,16.6279,16.4696,16.5548,1496000.0],["2013-05-07",16.5427,16.6401,16.427,16.5488,1433000.0],["2013-05-08",16.494,16.6157,16.427,16.5001,1423400.0],["2013-05-09",16.4331,17.2426,16.4331,17.133,3363000.0],["2013-05-10",17.2669,17.9547,16.8713,17.1939,2506800.0],["2013-05-13",16.9504,17.3339,16.4575,17.0478,1761300.0],["2013-05-14",17.06,17.4313,16.7922,16.8287,1619300.0],["2013-05-15",16.6522,16.9809,16.5062,16.6461,1612400.0],["2013-05-16",16.5488,16.7861,16.0923,16.1592,1523300.0],["2013-05-17",16.2018,16.354,15.794,16.281,1695700.0],["2013-05-20",16.1714,16.3236,15.8001,15.9158,1310200.0],["2013-05-21",15.8853,16.2262,15.5993,16.1592,1325900.0],["2013-05-22",16.074,16.5548,15.8549,16.0375,1171500.0],["2013-05-23",15.7149,16.3783,15.5749,16.2323,1203300.0],["2013-05-24",15.9949,16.1531,15.8488,16.1471,662700.0],["2013-05-28",16.3418,16.7557,16.2323,16.6705,1219200.0],["2013-05-29",16.4073,16.7684,16.0463,16.6215,1181500.0],["2013-05-30",16.6399,16.799,16.4135,16.7623,845900.0],["2013-05-31",16.597,16.7378,16.4502,16.542,2863500.0],["2013-06-03",16.5481,16.5664,15.5383,15.9116,1998900.0],["2013-06-04",15.8933,16.3033,15.5506,15.6362,2174300.0],["2013-06-05",15.6362,15.8137,14.6387,14.706,2561500.0],["2013-06-06",14.6142,15.1283,14.6142,15.1038,2200900.0],["2013-06-07",15.0242,15.624,14.9569,15.5383,951100.0],["2013-06-10",15.5383,16.1503,15.1222,15.2568,1385000.0],["2013-06-11",14.9753,15.4159,14.657,15.318,1364600.0],["2013-06-12",15.4159,15.5077,14.7121,14.7427,830700.0],["2013-06-13",15.3731,16.7562,15.3425,16.6154,2948000.0],["2013-06-14",16.5603,16.8357,16.3522,16.7684,1037600.0],["2013-06-17",16.9581,17.7659,16.8602,17.411,1819200.0],["2013-06-18",17.3926,17.9189,17.2886,17.4844,2264800.0],["2013-06-19",17.3559,18.0903,17.3559,17.87,1596200.0],["2013-06-20",17.4967,18.1576,17.0683,17.0927,2230400.0],["2013-06-21",17.2029,17.5028,16.6644,17.3987,2193100.0],["2013-06-24",17.1234,17.2213,16.5297,16.9581,1320500.0],["2013-06-25",17.1539,17.5885,16.9826,17.5211,1094500.0],["2013-06-26",17.668,18.5982,17.6191,18.3228,1648300.0],["2013-06-27",18.3779,18.5799,18.0046,18.0719,1035100.0],["2013-06-28",17.9618,18.1821,17.821,17.974,3002400.0],["2013-07-01",18.28,18.28,17.5517,17.9251,2011000.0],["2013-07-02",17.8577,18.3473,17.8088,17.9556,1015300.0],["2013-07-03",17.7965,18.2066,17.7721,18.0352,388100.0],["2013-07-05",18.4085,18.4085,17.8639,18.1086,731100.0],["2013-07-08",18.2066,19.3632,18.2066,19.2469,1415000.0],["2013-07-09",19.3081,19.5774,18.9715,19.4795,1270700.0],["2013-07-10",19.4061,19.5407,18.6044,19.0511,1296500.0],["2013-07-11",19.2898,19.3693,18.6227,18.7635,1249500.0],["2013-07-12",18.6839,19.3632,18.6227,19.1184,905700.0],["2013-07-15",19.1919,19.3265,19.0205,19.1551,658700.0],["2013-07-16",19.0695,19.1857,18.3718,18.4575,1047200.0],["2013-07-17",18.2739,18.6655,18.2739,18.6043,644100.0],["2013-07-18",18.5676,18.8798,18.5003,18.7451,683600.0],["2013-07-19",18.739,18.8675,17.9679,18.2066,1252600.0],["2013-07-22",18.078,18.4024,17.7109,17.8088,771300.0],["2013-07-23",17.8394,18.0719,17.3192,17.4477,1197900.0],["2013-07-24",17.4967,17.7231,17.1907,17.717,1319300.0],["2013-07-25",17.6068,18.3167,17.6068,18.2066,972100.0],["2013-07-26",18.0046,18.5126,17.974,18.2433,752700.0],["2013-07-29",19.2469,19.2775,18.2066,18.4208,2290200.0],["2013-07-30",18.4391,18.6717,17.4783,17.4844,2272600.0],["2013-07-31",17.515,17.9373,17.2519,17.2641,1429900.0],["2013-08-01",17.3681,17.717,17.0071,17.0193,1494100.0],["2013-08-02",16.8174,17.2029,16.6399,17.1723,1617200.0],["2013-08-05",17.0744,17.4538,17.0438,17.2335,1212800.0],["2013-08-06",17.1233,17.1417,16.5848,16.8112,2815000.0],["2013-08-07",16.8908,17.209,15.9912,16.2666,2749600.0],["2013-08-08",16.0769,16.646,15.2384,15.9055,5369800.0],["2013-08-09",15.7831,16.2482,15.4404,15.6056,2136500.0],["2013-08-12",15.3425,15.6546,15.1772,15.214,1861300.0],["2013-08-13",15.2384,15.5689,15.0732,15.1772,1677400.0],["2013-08-14",15.1283,15.1283,14.247,14.7121,5206200.0],["2013-08-15",14.4796,14.8406,14.3327,14.7917,2583700.0],["2013-08-16",14.7182,15.0977,14.6938,14.859,1793500.0],["2013-08-19",14.7183,15.1895,14.6877,14.7978,1659400.0],["2013-08-20",14.7672,15.2507,14.7182,15.2446,995300.0],["2013-08-21",15.0426,15.318,14.9753,15.116,1160000.0],["2013-08-22",15.1405,15.5444,15.0365,15.5383,652300.0],["2013-08-23",15.52,15.9116,15.3058,15.8871,1538700.0],["2013-08-26",15.8871,16.0463,15.4098,15.4588,923700.0],["2013-08-27",15.1466,15.4587,14.9936,15.2323,1078900.0],["2013-08-28",15.14,15.14,14.7459,14.7829,1454100.0],["2013-08-29",14.6905,15.3,14.6843,15.103,1001900.0],["2013-08-30",15.0661,15.1092,14.6843,14.7274,1062800.0],["2013-09-03",15.0107,15.4724,14.8444,15.0538,1765700.0],["2013-09-04",15.1276,15.9835,15.0599,15.9712,1518900.0],["2013-09-05",16.0635,16.5437,15.8665,15.9773,1773400.0],["2013-09-06",16.0019,16.2544,15.6264,16.1928,1494400.0],["2013-09-09",16.2482,16.6299,16.2482,16.6176,1191900.0],["2013-09-10",16.8147,17.9783,16.71,17.4919,3310500.0],["2013-09-11",17.4242,17.732,17.3318,17.6951,1111400.0],["2013-09-12",17.652,17.8613,17.5104,17.6274,875400.0],["2013-09-13",17.6212,17.9783,17.5843,17.966,1506400.0],["2013-09-16",18.0584,18.1076,17.6089,17.6089,840400.0],["2013-09-17",17.5781,18.3046,17.338,18.2985,1068600.0],["2013-09-18",18.2369,18.4709,17.8613,18.1015,1514800.0],["2013-09-19",18.1569,18.2923,17.7628,18.1138,922300.0],["2013-09-20",18.1753,18.4647,17.8305,17.9968,1830900.0],["2013-09-23",18.9388,19.0804,18.1322,18.8464,3972300.0],["2013-09-24",18.8403,19.6407,18.8403,19.4067,2138300.0],["2013-09-25",19.3944,20.1025,19.0558,19.5299,2484100.0],["2013-09-26",19.536,21.2415,19.536,20.5335,3443800.0],["2013-09-27",20.4657,21.1122,20.3857,20.9583,2454900.0],["2013-09-30",20.4596,20.9275,20.3611,20.6381,1641700.0],["2013-10-01",20.6504,21.4939,20.4473,20.8659,2328100.0],["2013-10-02",20.6196,21.026,20.4965,20.8351,1070300.0],["2013-10-03",20.8228,21.2477,20.4657,20.8413,1296000.0],["2013-10-04",20.7921,21.5494,20.712,21.3893,1330300.0],["2013-10-07",21.0937,21.4878,20.6443,21.1553,1279300.0],["2013-10-08",21.1799,21.4262,19.9178,20.0409,2054000.0],["2013-10-09",20.1825,20.2071,19.4621,19.9424,1725300.0],["2013-10-10",20.281,20.8721,20.1579,20.3426,1455500.0],["2013-10-11",20.8844,21.4508,20.6935,21.3523,2180900.0],["2013-10-14",21.1861,21.3154,20.5642,21.2969,1356400.0],["2013-10-15",21.2661,21.5186,20.8782,21.1122,826100.0],["2013-10-16",21.2415,21.7033,20.9891,21.2354,725100.0],["2013-10-17",21.1184,21.3277,21.0199,21.1799,793600.0],["2013-10-18",21.3277,22.1466,21.0999,21.7525,1754400.0],["2013-10-21",21.5063,21.8757,21.1615,21.7402,2146200.0],["2013-10-22",21.8141,22.2697,21.3893,21.5186,952500.0],["2013-10-23",21.3277,21.4878,20.8783,21.2354,762800.0],["2013-10-24",21.5001,22.085,21.2661,21.8449,1315400.0],["2013-10-25",21.9557,22.0481,21.1184,21.2846,1325600.0],["2013-10-28",21.1984,21.4324,19.7084,20.201,2800700.0],["2013-10-29",20.1517,20.4288,19.887,20.2749,1088600.0],["2013-10-30",20.2256,20.281,19.5299,19.6776,1518600.0],["2013-10-31",19.6284,20.1086,19.4437,19.7331,1462900.0],["2013-11-01",19.7207,20.004,19.6222,19.887,1463300.0],["2013-11-04",19.967,20.5519,19.8069,20.4965,1511900.0],["2013-11-05",20.3672,20.9337,20.1333,20.8413,1478900.0],["2013-11-06",21.3954,22.516,20.6381,21.0383,2096700.0],["2013-11-07",20.8906,20.9952,19.0312,19.6161,4394100.0],["2013-11-08",19.5422,21.3708,19.5052,20.9152,3159100.0],["2013-11-11",20.8598,21.4016,20.6381,21.0876,1237200.0],["2013-11-12",20.9521,21.1676,20.318,20.6628,1315400.0],["2013-11-13",20.4904,21.1368,20.3672,21.0445,1223600.0],["2013-11-14",20.9706,21.0753,20.6566,20.9152,1000700.0],["2013-11-15",20.8413,20.8844,20.2441,20.6874,1705000.0],["2013-11-18",20.8105,20.8536,19.8993,20.0286,1219400.0],["2013-11-19",19.9732,20.164,19.1974,19.5052,1661900.0],["2013-11-20",19.4683,19.8316,19.2405,19.3759,2027400.0],["2013-11-21",19.5483,19.7023,19.1728,19.3021,1728900.0],["2013-11-22",19.2774,20.1887,19.2774,20.0163,1598300.0],["2013-11-25",19.9978,20.1086,19.5545,19.7761,1036800.0],["2013-11-26",19.7143,20.3886,19.4792,20.2401,1305900.0],["2013-11-27",20.2896,20.3886,19.8195,20.1782,841000.0],["2013-11-29",20.2339,20.6051,20.0236,20.3019,473300.0],["2013-12-02",20.3019,20.8216,20.203,20.6731,2111000.0],["2013-12-03",20.4566,20.5989,19.9803,20.3824,1228600.0],["2013-12-04",20.1906,20.8587,20.1782,20.7906,935800.0],["2013-12-05",20.735,20.9886,20.5618,20.735,964200.0],["2013-12-06",20.9886,21.0257,20.3514,20.7226,1158100.0],["2013-12-09",20.6607,20.8154,20.1473,20.5246,1321700.0],["2013-12-10",20.4009,20.9577,20.2587,20.8277,991700.0],["2013-12-11",20.8154,21.0133,20.2463,20.3638,772100.0],["2013-12-12",20.3143,21.0381,20.1906,20.9948,1208300.0],["2013-12-13",21.1185,21.5268,20.8463,20.8896,947800.0],["2013-12-16",20.9638,21.2669,20.5989,20.9267,914300.0],["2013-12-17",20.7535,21.1556,20.636,20.803,1114200.0],["2013-12-18",20.9082,21.1185,20.4628,21.0814,711500.0],["2013-12-19",20.8216,21.0381,20.6607,20.803,957900.0],["2013-12-20",20.9144,21.1247,20.6298,20.8958,1175600.0],["2013-12-23",21.1741,21.5762,21.0937,21.5391,1064900.0],["2013-12-24",21.5577,21.836,21.2793,21.5082,343700.0],["2013-12-26",21.6133,21.7556,21.3102,21.6257,595300.0],["2013-12-27",21.6566,21.7,21.168,21.3102,571200.0],["2013-12-30",21.2669,21.4773,21.0814,21.4711,620500.0],["2013-12-31",21.4958,22.133,21.4525,22.102,1545800.0],["2014-01-02",21.9226,22.034,21.5577,21.9041,946100.0],["2014-01-03",22.1391,23.0361,21.9536,22.7268,1365300.0],["2014-01-06",22.8567,22.9124,22.1824,22.4794,1282400.0],["2014-01-07",22.566,23.1969,22.5474,22.6216,906800.0],["2014-01-08",22.5227,22.7392,22.2072,22.5722,612600.0],["2014-01-09",22.6216,22.634,21.9721,22.0773,808700.0],["2014-01-10",22.1453,22.4361,21.5948,22.3989,703600.0],["2014-01-13",22.3618,22.3618,21.434,21.4587,829700.0],["2014-01-14",21.6257,21.6319,20.7226,20.9453,1428700.0],["2014-01-15",20.9948,21.2669,18.8112,19.6524,6845900.0],["2014-01-16",19.6153,20.1349,19.2504,19.7267,2419600.0],["2014-01-17",19.7514,20.0112,19.337,19.7823,1448200.0],["2014-01-21",19.8071,19.9988,19.2318,19.2875,1292700.0],["2014-01-22",19.3555,19.4174,18.873,18.9411,1479300.0],["2014-01-23",19.1514,19.2256,18.7555,19.1143,1285100.0],["2014-01-24",18.8483,19.2442,18.4338,18.6256,1373300.0],["2014-01-27",18.7369,18.8173,18.1616,18.372,1015000.0],["2014-01-28",18.372,18.8483,18.372,18.774,1344900.0],["2014-01-29",18.5575,18.8668,18.3225,18.6751,890300.0],["2014-01-30",18.873,19.071,18.6874,18.9101,1069700.0],["2014-01-31",18.5699,19.7638,18.5699,19.4359,1165300.0],["2014-02-03",19.2689,19.671,18.3472,18.6132,1593500.0],["2014-02-04",18.6132,18.7864,17.6668,17.8524,1606100.0],["2014-02-05",17.7781,17.7843,17.1967,17.7039,2257500.0],["2014-02-06",17.7286,18.5081,17.5678,18.2482,864800.0],["2014-02-07",18.2544,18.4029,17.7286,17.8276,1877400.0],["2014-02-10",17.8152,17.9884,17.3451,17.4255,1500300.0],["2014-02-11",17.3946,17.574,16.6028,17.2338,2948300.0],["2014-02-12",16.7327,16.9801,15.7368,16.2935,5122100.0],["2014-02-13",16.6832,17.4379,16.6399,16.9678,3116600.0],["2014-02-14",16.9492,17.8029,16.2626,17.6111,3614500.0],["2014-02-18",17.6235,18.5081,17.2709,18.3163,2819300.0],["2014-02-19",18.174,18.3967,17.7286,17.8029,2191400.0],["2014-02-20",18.0317,18.6751,18.0317,18.4276,2243100.0],["2014-02-21",18.5823,18.5823,17.7967,18.3658,2413400.0],["2014-02-24",18.2297,18.8297,18.1678,18.4524,1474800.0],["2014-02-25",18.4029,18.5823,17.9946,18.0998,2585300.0],["2014-02-26",18.1682,18.4169,17.2666,17.4594,1868100.0],["2014-02-27",17.3412,17.7205,17.0739,17.6086,941500.0],["2014-02-28",17.5775,18.535,17.5775,18.4169,1721400.0],["2014-03-03",18.2428,18.3423,17.4531,17.6708,1317000.0],["2014-03-04",18.2117,18.8708,18.1309,18.734,2236500.0],["2014-03-05",18.6594,18.821,18.4542,18.6967,1003100.0],["2014-03-06",18.7589,18.9951,17.7889,17.8635,2215200.0],["2014-03-07",17.8946,17.907,17.335,17.534,1862800.0],["2014-03-10",17.4469,17.534,17.0366,17.1298,971000.0],["2014-03-11",17.0801,17.1858,16.5454,16.8065,2110200.0],["2014-03-12",16.6262,16.9619,16.4086,16.85,1089600.0],["2014-03-13",16.8998,16.8998,15.7992,16.0231,2959700.0],["2014-03-14",15.9236,16.5454,15.8428,16.5143,1986500.0],["2014-03-17",15.8303,16.1785,14.9536,15.1837,6051700.0],["2014-03-18",15.2334,16.0231,14.879,15.7992,3442200.0],["2014-03-19",15.7992,16.4894,15.4075,16.1847,3089700.0],["2014-03-20",16.1101,16.8749,15.9671,16.8065,3649800.0],["2014-03-21",18.0314,18.305,16.8065,17.0676,6782400.0],["2014-03-24",17.0055,17.0055,16.365,16.7319,2734100.0],["2014-03-25",16.7878,16.9744,16.6075,16.7941,1472200.0],["2014-03-26",16.8687,17.0055,16.6573,16.8376,2131900.0],["2014-03-27",16.8438,16.8438,16.3713,16.4272,1509500.0],["2014-03-28",16.3775,16.6324,16.1661,16.4956,1637500.0],["2014-03-31",16.6448,17.0055,16.477,16.8438,2157100.0],["2014-04-01",16.9122,17.0552,16.6946,16.7816,1517400.0],["2014-04-02",16.7381,16.993,16.6138,16.8873,1447500.0],["2014-04-03",16.7505,17.2728,16.3029,16.4956,1581100.0],["2014-04-04",16.5578,16.7443,15.9858,16.1909,2466600.0],["2014-04-07",16.0915,16.2096,15.5567,15.6189,2565400.0],["2014-04-08",15.6065,17.0614,15.5816,17.0179,2593500.0],["2014-04-09",17.4221,18.2055,17.4221,18.0998,4450900.0],["2014-04-10",17.8573,18.3547,17.1174,17.2977,2530600.0],["2014-04-11",17.1174,17.3288,16.508,16.8562,1910800.0],["2014-04-14",16.9682,17.3474,16.8003,17.0428,1254500.0],["2014-04-15",17.1982,17.2977,16.4707,16.9992,864300.0],["2014-04-16",17.136,17.2728,16.8935,17.0428,822300.0],["2014-04-17",16.9433,17.2666,16.8562,17.1298,969600.0],["2014-04-21",17.0987,17.4158,16.7257,17.1298,1162700.0],["2014-04-22",17.1796,17.5588,16.906,17.192,2568100.0],["2014-04-23",17.1423,17.391,16.8251,17.3226,1235300.0],["2014-04-24",17.4221,17.6459,16.9744,17.4531,775800.0],["2014-04-25",17.3661,17.5091,16.9433,17.1112,755400.0],["2014-04-28",17.105,17.2604,16.2469,16.8189,1229100.0],["2014-04-29",16.8252,17.0117,16.3713,16.5764,1366700.0],["2014-04-30",16.4583,16.8562,16.4334,16.62,1637000.0],["2014-05-01",16.5516,17.2355,16.5516,17.0428,1456900.0],["2014-05-02",17.0552,17.4283,16.8189,17.3474,1202700.0],["2014-05-05",17.2107,18.1309,17.1547,18.0127,1470200.0],["2014-05-06",17.8449,18.0438,17.6956,17.8511,1885700.0],["2014-05-07",17.7205,18.3858,17.1733,17.4904,1947600.0],["2014-05-08",17.2604,17.6956,16.6075,16.8562,1838200.0],["2014-05-09",16.7692,17.1236,16.4894,17.0801,1878100.0],["2014-05-12",17.2417,18.0003,17.1547,17.7205,1924300.0],["2014-05-13",17.6459,18.0003,17.3164,17.5402,1304200.0],["2014-05-14",17.3972,17.677,16.9806,17.136,1225200.0],["2014-05-15",17.1236,17.5153,16.763,17.3474,2299700.0],["2014-05-16",17.3599,18.1309,17.1298,18.0749,1302000.0],["2014-05-19",17.9754,18.3734,17.8511,18.2366,752900.0],["2014-05-20",18.2428,18.392,17.9506,18.2739,1028500.0],["2014-05-21",18.2925,18.734,18.1868,18.4542,1098400.0],["2014-05-22",18.591,18.7029,18.3796,18.4728,931200.0],["2014-05-23",18.4728,18.7899,18.3485,18.7775,794500.0],["2014-05-27",18.9267,19.1382,18.3982,18.6905,1835700.0],["2014-05-28",18.6342,19.0904,18.6342,18.9592,1411400.0],["2014-05-29",19.0654,19.1154,18.6655,18.9717,789700.0],["2014-05-30",18.9467,18.9467,18.3655,18.4843,957500.0],["2014-06-02",18.503,19.1216,18.3968,18.8342,902700.0],["2014-06-03",18.6967,19.0654,18.4343,19.0279,1378000.0],["2014-06-04",18.9404,19.1091,18.5717,19.0342,623200.0],["2014-06-05",19.0592,19.3716,18.9029,19.3716,1075400.0],["2014-06-06",19.4278,19.6653,18.8217,19.1654,1093200.0],["2014-06-09",19.0966,19.4591,19.0029,19.2716,742400.0],["2014-06-10",19.1841,19.6965,18.9029,19.6778,1225700.0],["2014-06-11",19.5216,19.7153,19.2091,19.5591,1791700.0],["2014-06-12",19.4591,19.6278,19.0154,19.3216,1830600.0],["2014-06-13",19.3029,19.6965,19.0779,19.5153,1010400.0],["2014-06-16",19.4591,19.6465,19.3029,19.5716,755500.0],["2014-06-17",19.4341,19.5716,18.603,18.8155,1674700.0],["2014-06-18",18.8155,19.6466,18.528,19.3779,1841900.0],["2014-06-19",19.3966,19.4028,18.503,18.5405,1823600.0],["2014-06-20",18.5155,18.7092,17.9656,18.2843,2155200.0],["2014-06-23",18.3468,18.4968,17.8531,18.2718,1478500.0],["2014-06-24",18.1968,18.803,18.1343,18.2718,1527200.0],["2014-06-25",18.1156,21.6087,18.0781,21.1213,10583200.0],["2014-06-26",21.0463,21.4087,20.5401,21.0213,2863700.0],["2014-06-27",20.9026,21.7337,20.9026,21.6337,2879600.0],["2014-06-30",21.5962,22.1211,21.3025,21.7149,2216100.0],["2014-07-01",21.9399,22.5148,21.6337,22.2024,1542400.0],["2014-07-02",22.2024,22.5835,22.0836,22.3336,1135700.0],["2014-07-03",22.4023,22.5335,22.0524,22.4336,493500.0],["2014-07-07",22.3711,22.5773,22.0149,22.1399,893600.0],["2014-07-08",22.1399,22.1961,21.2275,21.5525,1386100.0],["2014-07-09",21.565,21.9961,21.465,21.8587,768400.0],["2014-07-10",21.4587,21.5275,20.9901,21.0713,1941900.0],["2014-07-11",21.1525,21.5712,21.1088,21.3525,1348000.0],["2014-07-14",21.5025,21.6087,20.6776,20.7901,2289900.0],["2014-07-15",20.9713,21.115,20.4152,20.6839,822900.0],["2014-07-16",20.8901,21.19,20.5214,20.5901,988600.0],["2014-07-17",20.4714,21.1463,20.4589,20.8651,1186100.0],["2014-07-18",20.8338,21.3588,20.8338,21.2525,1240800.0],["2014-07-21",21.1525,21.4837,21.1088,21.215,976200.0],["2014-07-22",21.2588,21.6712,21.115,21.5275,1020700.0],["2014-07-23",21.565,21.565,21.1463,21.2338,993100.0],["2014-07-24",21.1151,21.4275,20.9088,20.9526,673100.0],["2014-07-25",20.7589,21.1963,20.6651,21.0026,767400.0],["2014-07-28",20.9713,21.0401,20.8088,20.8401,782800.0],["2014-07-29",20.8776,20.9838,20.5214,20.6026,1179500.0],["2014-07-30",20.7651,21.0338,20.5651,20.7339,823100.0],["2014-07-31",20.5839,20.7776,20.134,20.1902,934800.0],["2014-08-01",20.2589,20.3214,19.884,20.2152,820100.0],["2014-08-04",20.2465,20.7089,19.9278,20.3902,758700.0],["2014-08-05",20.2964,20.3464,19.6653,19.8778,1256600.0],["2014-08-06",19.7528,20.9588,19.7528,20.184,1597100.0],["2014-08-07",20.2215,20.6901,19.8903,20.0902,1029200.0],["2014-08-08",20.0465,20.2964,19.8653,20.1715,908000.0],["2014-08-11",20.2464,20.8151,20.0715,20.1777,1633400.0],["2014-08-12",20.0152,20.2652,19.0467,19.2216,3260200.0],["2014-08-13",19.3091,19.3466,18.7842,18.8967,1317800.0],["2014-08-14",18.8592,18.9342,18.453,18.7217,2225100.0],["2014-08-15",18.8154,18.8154,18.0593,18.1281,2484300.0],["2014-08-18",18.2468,18.5842,18.0406,18.403,2177400.0],["2014-08-19",18.403,18.5655,18.1593,18.2156,2013200.0],["2014-08-20",18.1906,18.5467,18.0906,18.3968,1160400.0],["2014-08-21",18.4218,18.7655,18.253,18.603,1190400.0],["2014-08-22",18.5717,18.628,18.2218,18.2405,1024000.0],["2014-08-25",18.3155,18.353,17.9593,18.1531,1267800.0],["2014-08-26",18.2031,18.2031,17.8031,17.8969,1125200.0],["2014-08-27",17.856,18.6354,17.636,18.3965,2042000.0],["2014-08-28",18.3651,18.4531,18.12,18.1514,682000.0],["2014-08-29",18.164,18.3714,18.0194,18.2583,583200.0],["2014-09-02",18.3148,18.4531,18.1954,18.3023,715700.0],["2014-09-03",18.34,18.6794,18.1514,18.2017,1129500.0],["2014-09-04",18.3211,18.4531,18.0383,18.2771,1133300.0],["2014-09-05",18.2268,18.428,18.0697,18.3023,589800.0],["2014-09-08",18.2457,18.4782,17.9251,18.032,737600.0],["2014-09-09",18.0634,18.1388,17.5795,17.5983,1090000.0],["2014-09-10",17.5732,18.0068,17.5606,17.6926,792000.0],["2014-09-11",17.6235,17.8937,17.6172,17.68,1041300.0],["2014-09-12",17.6674,17.7617,17.4223,17.6109,779400.0],["2014-09-15",17.5983,17.68,17.4349,17.5355,540000.0],["2014-09-16",17.4852,17.6612,17.2589,17.2903,957800.0],["2014-09-17",17.2903,17.4223,17.1835,17.2024,733800.0],["2014-09-18",17.2275,17.2966,17.0075,17.0578,662200.0],["2014-09-19",17.0704,17.1709,16.8064,17.0327,937300.0],["2014-09-22",16.9949,16.9949,16.2659,16.4733,1305200.0],["2014-09-23",16.4481,16.5676,15.9956,16.0145,2478200.0],["2014-09-24",16.0082,16.291,15.8133,16.115,2431500.0],["2014-09-25",16.1025,16.4984,15.7128,16.4481,3289000.0],["2014-09-26",16.4796,16.7373,16.3287,16.5424,2677300.0],["2014-09-29",16.3602,16.8378,16.3224,16.6807,2151200.0],["2014-09-30",16.6807,16.7373,16.3287,16.3979,1284200.0],["2014-10-01",16.3476,16.511,16.1527,16.2093,1419000.0],["2014-10-02",16.1779,16.2407,15.6751,15.7128,2344500.0],["2014-10-03",15.8636,16.3413,15.6751,16.247,1553200.0],["2014-10-06",16.2847,16.4041,16.0145,16.0396,1319800.0],["2014-10-07",15.9139,16.203,15.7882,15.8133,1267500.0],["2014-10-08",15.8259,16.335,15.5242,16.2722,1362200.0],["2014-10-09",16.203,16.2659,15.7191,15.8259,1435200.0],["2014-10-10",15.7442,15.9516,15.0403,15.0466,1414200.0],["2014-10-13",15.0466,15.5368,15.0088,15.1974,1304900.0],["2014-10-14",15.3043,15.9516,15.1157,15.8196,1391500.0],["2014-10-15",15.6311,16.7184,15.5242,16.4356,2298500.0],["2014-10-16",16.1527,17.4161,16.115,17.0767,2242100.0],["2014-10-17",17.3029,17.3218,16.8755,16.8944,1593000.0],["2014-10-20",16.8504,17.4035,16.8253,17.1395,1479800.0],["2014-10-21",17.2652,18.0131,17.2275,17.7869,1661400.0],["2014-10-22",17.7492,17.8246,17.0704,17.1395,1068000.0],["2014-10-23",17.3532,17.7743,17.2275,17.548,862500.0],["2014-10-24",17.548,17.6549,17.4035,17.5857,417400.0],["2014-10-27",17.4223,17.7303,17.1269,17.6172,547300.0],["2014-10-28",17.636,18.1388,17.636,18.0446,747800.0],["2014-10-29",18.0006,18.1765,17.7492,18.1137,465800.0],["2014-10-30",18.0446,18.2771,17.8246,18.1891,572600.0],["2014-10-31",18.5348,18.7359,18.2205,18.2583,755600.0],["2014-11-03",18.34,18.3525,18.0069,18.2143,676600.0],["2014-11-04",18.0446,18.0508,17.2401,17.6737,1364800.0],["2014-11-05",17.636,17.9314,16.7121,17.0075,1874100.0],["2014-11-06",16.8881,17.2024,16.6807,17.1835,853900.0],["2014-11-07",17.1646,17.2463,16.863,16.9949,1072100.0],["2014-11-10",17.0138,17.2589,16.6116,16.8755,826700.0],["2014-11-11",16.9132,17.3343,16.7058,17.3092,685600.0],["2014-11-12",17.2338,17.4789,17.0641,17.1207,596800.0],["2014-11-13",17.1772,17.4726,17.1207,17.1898,519100.0],["2014-11-14",17.2024,17.7617,17.2024,17.6549,1019700.0],["2014-11-17",17.4978,17.8686,17.2652,17.3092,763500.0],["2014-11-18",17.3218,17.5103,17.0138,17.1772,593800.0],["2014-11-19",17.1018,17.3092,16.8755,17.1646,537500.0],["2014-11-20",17.0264,17.3972,16.9572,17.3721,937500.0],["2014-11-21",17.5857,18.0006,17.4035,17.9126,1015500.0],["2014-11-24",17.9126,19.0376,17.8874,18.7108,1593200.0],["2014-11-25",18.6856,18.9056,18.5034,18.8239,853500.0],["2014-11-26",18.9408,18.9408,18.4668,18.688,460900.0],["2014-11-28",18.6754,18.6944,18.3973,18.4289,238400.0],["2014-12-01",18.3152,18.7639,17.936,18.0244,849600.0],["2014-12-02",18.0118,18.2204,17.9423,18.0497,546400.0],["2014-12-03",18.0876,18.1635,17.7211,17.8096,700700.0],["2014-12-04",17.7274,17.9739,17.0133,17.127,1188700.0],["2014-12-05",17.1081,17.8159,17.1081,17.5378,783100.0],["2014-12-08",17.4683,17.6326,17.2976,17.4367,624400.0],["2014-12-09",17.2028,17.3735,16.9627,17.2534,635700.0],["2014-12-10",17.1333,17.285,16.5266,16.5709,887700.0],["2014-12-11",16.5645,16.7541,16.2169,16.2738,886900.0],["2014-12-12",16.0779,16.2296,15.9325,16.0969,679100.0],["2014-12-15",16.1285,16.337,15.6987,15.705,746700.0],["2014-12-16",15.6797,16.2928,15.4017,16.1221,1116900.0],["2014-12-17",16.1664,16.7668,16.0716,16.7478,1268000.0],["2014-12-18",16.9185,17.0196,16.5835,16.9501,1053500.0],["2014-12-19",16.9627,17.1586,16.6467,17.1207,1324600.0],["2014-12-22",17.108,17.3798,17.0322,17.108,1150100.0],["2014-12-23",17.2408,17.6579,17.0575,17.3988,1285200.0],["2014-12-24",17.462,17.601,17.304,17.5631,278900.0],["2014-12-26",17.6579,17.8538,17.6452,17.6642,280400.0],["2014-12-29",17.6136,17.7716,17.5504,17.6452,493100.0],["2014-12-30",17.6137,17.7085,17.3798,17.5884,2076400.0],["2014-12-31",17.6642,17.6642,17.1965,17.2913,623800.0],["2015-01-02",17.4177,17.5252,16.653,16.9437,1065700.0],["2015-01-05",16.8489,16.8489,16.2296,16.4445,705300.0],["2015-01-06",16.4508,16.6657,15.8377,16.1917,1076700.0],["2015-01-07",16.2738,16.4255,15.9136,16.0969,600500.0],["2015-01-08",16.2485,16.6025,16.021,16.2549,810600.0],["2015-01-09",16.1727,16.6593,16.1348,16.4318,644300.0],["2015-01-12",16.4129,16.5077,16.2043,16.2675,538100.0],["2015-01-13",16.2991,16.7605,16.2106,16.356,577000.0],["2015-01-14",16.1348,16.1727,15.4206,15.6924,1224800.0],["2015-01-15",15.6861,15.7493,15.2942,15.5281,694500.0],["2015-01-16",15.4775,15.8441,15.4333,15.6924,775800.0],["2015-01-20",15.6418,15.9073,15.4017,15.8883,883200.0],["2015-01-21",15.8188,16.3181,15.5723,16.1158,472200.0],["2015-01-22",16.2359,16.7541,16.1095,16.7289,792600.0],["2015-01-23",16.6846,16.9248,16.5077,16.8426,989100.0],["2015-01-26",16.8553,16.9248,16.5329,16.6214,603700.0],["2015-01-27",16.4192,16.7984,16.179,16.5582,480900.0],["2015-01-28",16.5961,16.8489,15.7177,15.8061,841000.0],["2015-01-29",15.8125,15.882,15.3006,15.705,1037900.0],["2015-01-30",15.6229,15.8062,15.4459,15.6355,750200.0],["2015-02-02",15.6229,15.7872,15.3954,15.7556,314900.0],["2015-02-03",15.8125,16.3623,15.7809,16.1348,590000.0],["2015-02-04",16.0905,16.495,16.0653,16.337,507500.0],["2015-02-05",16.1411,16.2801,15.4206,15.863,1092500.0],["2015-02-06",15.9009,16.4381,15.7177,15.8314,1155200.0],["2015-02-09",15.7935,16.4065,15.705,15.9705,887200.0],["2015-02-10",16.1221,16.2738,15.7366,16.0905,868100.0],["2015-02-11",16.1032,16.356,15.6924,15.9136,514400.0],["2015-02-12",16.0147,16.3054,15.9136,16.2296,376200.0],["2015-02-13",16.2612,16.8932,16.2359,16.7794,943000.0],["2015-02-17",16.811,17.0765,16.3813,16.9311,2164300.0],["2015-02-18",17.0701,18.846,16.1158,17.7274,5509400.0],["2015-02-19",17.7716,18.53,17.6705,17.9233,4678300.0],["2015-02-20",17.8917,17.9739,17.5189,17.6326,1497600.0],["2015-02-23",17.5568,17.9928,17.1333,17.9233,1369600.0],["2015-02-24",17.8854,18.1382,17.6895,18.0371,952700.0],["2015-02-25",18.0085,18.2437,17.8559,17.875,1009400.0],["2015-02-26",17.8559,18.0148,17.6589,17.7796,607400.0],["2015-02-27",17.7923,17.9258,17.4173,17.4554,928400.0],["2015-03-02",17.3982,17.7034,17.1694,17.3855,789800.0],["2015-03-03",17.4046,17.8623,17.3283,17.7733,1794500.0],["2015-03-04",17.7479,17.8241,17.252,17.2775,619700.0],["2015-03-05",17.322,17.5699,17.0931,17.2711,1315900.0],["2015-03-06",17.163,17.3982,17.0677,17.1885,833700.0],["2015-03-09",17.2075,17.2266,16.9469,16.9851,476600.0],["2015-03-10",16.7244,16.9978,16.4066,16.6164,977800.0],["2015-03-11",16.61,17.0041,16.4574,16.9342,1018200.0],["2015-03-12",17.1313,17.9195,17.1313,17.8432,2589400.0],["2015-03-13",17.8432,17.8941,17.5635,17.8114,573900.0],["2015-03-16",18.053,18.3899,17.964,18.1165,2273300.0],["2015-03-17",18.0466,18.2055,17.964,18.1102,1148200.0],["2015-03-18",18.072,18.6187,17.9131,18.5043,1095400.0],["2015-03-19",18.4217,19.5722,18.3009,19.3243,2332100.0],["2015-03-20",19.426,19.8773,19.2671,19.8456,2528300.0],["2015-03-23",19.8837,20.335,19.7057,19.7947,1464400.0],["2015-03-24",19.7438,19.9091,19.7057,19.8392,550000.0],["2015-03-25",19.9409,19.9473,19.6676,19.7184,684400.0],["2015-03-26",19.6167,19.7248,19.337,19.515,684700.0],["2015-03-27",19.5404,19.871,19.4769,19.7756,494600.0],["2015-03-30",19.8074,20.6147,19.8074,20.5639,1511300.0],["2015-03-31",20.4685,20.5702,19.7947,19.9663,1954600.0],["2015-04-01",19.96,20.3604,19.8011,20.0172,1635600.0],["2015-04-02",20.0172,20.2587,19.9663,20.0617,657200.0],["2015-04-06",19.9918,20.3414,19.9918,20.2142,955300.0],["2015-04-07",20.2206,20.3223,19.9791,19.9918,717300.0],["2015-04-08",19.9663,20.227,19.871,19.9218,780700.0],["2015-04-09",19.8456,20.157,19.8265,20.0363,464900.0],["2015-04-10",20.0426,20.227,20.0045,20.0998,337800.0],["2015-04-13",20.227,20.227,19.9028,20.0617,746900.0],["2015-04-14",20.1189,20.2524,19.6294,19.782,1467100.0],["2015-04-15",19.8011,20.335,19.8011,20.0998,593300.0],["2015-04-16",20.0299,20.2524,19.8074,20.0363,356500.0],["2015-04-17",19.8519,19.9028,19.6104,19.7439,401300.0],["2015-04-20",19.871,20.0744,19.7057,19.7566,570400.0],["2015-04-21",19.8138,19.8392,19.5913,19.7629,1790600.0],["2015-04-22",19.7756,20.0235,19.7693,19.9536,443600.0],["2015-04-23",19.9218,20.1825,19.8773,19.8964,556700.0],["2015-04-24",19.9854,20.0744,19.7057,19.96,1157300.0],["2015-04-27",20.0744,20.1761,19.6866,19.8773,479400.0],["2015-04-28",19.8456,19.9346,19.4832,19.8964,432000.0],["2015-04-29",19.7884,19.8773,19.5913,19.7375,497900.0],["2015-04-30",19.5849,19.8519,19.3243,19.4769,653900.0],["2015-05-01",19.5214,19.5595,19.2862,19.4642,583200.0],["2015-05-04",19.3942,19.5976,19.3561,19.3688,1184200.0],["2015-05-05",19.3942,19.6994,19.1336,19.2735,1092600.0],["2015-05-06",20.0363,20.335,18.8094,19.051,1709200.0],["2015-05-07",18.9366,19.07,18.3581,18.7586,2242500.0],["2015-05-08",18.8857,18.9111,18.4217,18.6886,859500.0],["2015-05-11",18.6124,18.9874,18.3327,18.5107,1002600.0],["2015-05-12",18.4344,18.4407,18.0593,18.3009,819300.0],["2015-05-13",18.3136,18.4217,18.0466,18.2246,828500.0],["2015-05-14",18.2818,18.5488,18.1865,18.4153,693600.0],["2015-05-15",18.4407,18.5552,18.3454,18.5043,607400.0],["2015-05-18",18.5234,19.4451,18.5043,19.318,2644500.0],["2015-05-19",19.2353,19.3815,18.9366,19.1273,1373200.0],["2015-05-20",19.0891,19.2035,18.9366,19.14,846600.0],["2015-05-21",19.07,19.5532,19.07,19.4705,1100000.0],["2015-05-22",19.4006,19.5849,19.2163,19.407,681900.0],["2015-05-26",19.3815,19.5849,18.9556,19.3116,683700.0],["2015-05-27",19.2798,19.5468,19.1527,19.4642,770000.0],["2015-05-28",19.4546,19.6335,19.135,19.2884,983700.0],["2015-05-29",19.2373,19.4546,19.0775,19.1989,1100300.0],["2015-06-01",19.4865,19.6207,19.2501,19.429,1639500.0],["2015-06-02",19.3907,19.5632,19.2117,19.3012,1240700.0],["2015-06-03",19.3012,19.6463,19.2373,19.6143,889600.0],["2015-06-04",19.5888,19.6335,19.1925,19.314,534400.0],["2015-06-05",19.314,19.5504,18.9816,19.4226,579100.0],["2015-06-08",19.314,19.4482,19.1734,19.3012,588900.0],["2015-06-09",19.3331,19.3331,18.9433,19.167,392800.0],["2015-06-10",19.282,19.4929,19.1414,19.2309,726200.0],["2015-06-11",19.2948,19.3843,18.7963,18.8282,1655100.0],["2015-06-12",18.8091,18.9049,18.6685,18.7579,619000.0],["2015-06-15",18.6301,18.8666,18.4767,18.7771,418300.0],["2015-06-16",18.6621,18.8474,18.6429,18.7899,331600.0],["2015-06-17",18.8666,18.9944,18.6109,18.7324,388200.0],["2015-06-18",18.7324,19.0839,18.726,18.7707,868200.0],["2015-06-19",18.7132,18.8282,18.4639,18.4767,2221300.0],["2015-06-22",18.5534,18.7515,18.3809,18.4064,981100.0],["2015-06-23",18.3809,18.694,18.2722,18.3745,991400.0],["2015-06-24",18.4064,18.4064,18.0741,18.1188,577900.0],["2015-06-25",18.1955,18.317,18.138,18.1764,427900.0],["2015-06-26",18.2658,18.4256,18.0549,18.0677,1022500.0],["2015-06-29",17.9654,18.023,17.5884,17.6459,585900.0],["2015-06-30",17.8312,17.8887,17.6075,17.8376,760400.0],["2015-07-01",17.9654,18.1188,17.9015,18.0997,2021500.0],["2015-07-02",18.17,18.5151,18.1572,18.2786,771700.0],["2015-07-06",18.317,18.5023,18.106,18.2019,771700.0],["2015-07-07",18.253,18.2786,17.697,18.0997,525900.0],["2015-07-08",17.991,18.0102,17.3838,17.582,991400.0],["2015-07-09",17.7481,18.0357,17.7481,17.9527,1141400.0],["2015-07-10",18.0613,18.7004,18.0613,18.4192,1183500.0],["2015-07-13",18.6046,19.0136,18.547,18.8346,1221100.0],["2015-07-14",18.8985,19.1158,18.7835,19.0519,986500.0],["2015-07-15",19.0775,19.1734,18.9177,19.0072,677000.0],["2015-07-16",19.1734,19.3204,19.0008,19.0519,541400.0],["2015-07-17",19.1286,19.1414,18.6429,18.8538,328700.0],["2015-07-20",18.9497,18.9497,18.4639,18.8282,389000.0],["2015-07-21",18.8922,19.0328,18.4,18.5087,662000.0],["2015-07-22",18.5023,18.6109,18.2978,18.5215,309900.0],["2015-07-23",18.5662,18.6685,17.9654,18.1124,595900.0],["2015-07-24",18.1763,18.2978,17.7354,17.9654,518200.0],["2015-07-27",17.991,18.106,17.4797,17.8824,516900.0],["2015-07-28",18.0293,18.1188,17.6459,17.991,342600.0],["2015-07-29",18.0677,18.1444,17.7354,18.0997,363200.0],["2015-07-30",18.023,18.1444,17.8184,18.0102,570500.0],["2015-07-31",18.1444,18.7196,17.9846,18.547,868900.0],["2015-08-03",18.6812,18.7579,18.4,18.5662,570500.0],["2015-08-04",18.6493,18.7707,18.1572,18.2339,758900.0],["2015-08-05",18.5343,18.8538,17.3838,17.5053,3248500.0],["2015-08-06",17.435,17.5436,15.9778,17.1218,3031000.0],["2015-08-07",16.9876,17.8696,16.8853,17.6587,1627300.0],["2015-08-10",17.8504,18.5023,17.7034,18.3873,1212800.0],["2015-08-11",18.2083,18.6493,17.9207,18.0805,872200.0],["2015-08-12",17.8887,18.317,17.876,18.17,945100.0],["2015-08-13",18.138,18.2978,17.959,18.0933,586000.0],["2015-08-14",18.1508,18.2466,17.8376,18.1252,884700.0],["2015-08-17",18.0102,18.5726,17.9015,18.4064,1318600.0],["2015-08-18",18.2211,18.7004,18.2211,18.5023,1747900.0],["2015-08-19",18.317,18.5662,18.2466,18.5087,1000600.0],["2015-08-20",18.4512,18.4512,16.9365,17.1026,2783000.0],["2015-08-21",16.6297,17.3263,16.6297,17.0323,2192700.0],["2015-08-24",16.1823,17.435,15.5112,16.6553,2154400.0],["2015-08-25",17.1666,17.2624,15.9906,16.0928,1754500.0],["2015-08-26",16.3485,16.4444,15.3643,16.3677,3213300.0],["2015-08-27",16.5722,16.8981,16.0098,16.4955,1904800.0],["2015-08-28",16.4022,17.0454,16.3379,17.0068,1644300.0],["2015-08-31",16.9811,17.2899,16.8203,17.2255,1203100.0],["2015-09-01",16.9039,17.367,16.5759,16.6338,958100.0],["2015-09-02",16.8074,16.9683,16.4923,16.7045,937400.0],["2015-09-03",16.6595,17.0261,16.608,16.7045,728500.0],["2015-09-04",16.4987,16.846,16.4408,16.6273,572200.0],["2015-09-08",16.9554,17.3413,16.8846,16.994,736100.0],["2015-09-09",17.1612,17.232,16.8653,16.9039,376600.0],["2015-09-10",16.9554,17.1291,16.6338,16.9554,402200.0],["2015-09-11",16.8203,17.2062,16.4022,17.1934,924600.0],["2015-09-14",17.2062,17.3285,16.9425,17.2899,746300.0],["2015-09-15",17.4571,17.7594,17.322,17.7466,845400.0],["2015-09-16",17.7144,17.9331,17.5407,17.8752,690200.0],["2015-09-17",17.9395,18.1839,17.7851,17.8945,564600.0],["2015-09-18",17.6501,17.9588,17.3735,17.5343,1211700.0],["2015-09-21",17.6887,17.843,17.4957,17.6694,878600.0],["2015-09-22",17.4442,17.7401,17.1676,17.2706,795200.0],["2015-09-23",17.3349,17.4507,16.8846,16.994,868500.0],["2015-09-24",16.9168,16.949,16.3572,16.5823,1001100.0],["2015-09-25",16.6917,16.8203,16.1964,16.2607,1191900.0],["2015-09-28",16.1578,16.6917,16.1449,16.3636,1410100.0],["2015-09-29",16.4022,16.5309,16.1256,16.3122,1270800.0],["2015-09-30",16.4215,16.4923,15.997,16.2864,1333200.0],["2015-10-01",16.4472,16.4472,15.9519,16.4408,1293200.0],["2015-10-02",16.3122,16.9104,16.1771,16.8782,758300.0],["2015-10-05",16.9683,17.6565,16.9683,17.5857,783500.0],["2015-10-06",17.5279,17.8623,17.3992,17.6243,902200.0],["2015-10-07",17.7208,18.9622,17.6822,18.8979,2602400.0],["2015-10-08",18.75,18.8207,18.2097,18.4927,1400600.0],["2015-10-09",18.4605,18.6599,17.9781,18.3576,1236600.0],["2015-10-12",18.3319,18.5892,18.2611,18.3383,526300.0],["2015-10-13",18.3126,18.7821,18.1839,18.4477,423400.0],["2015-10-14",18.4541,18.8851,18.3383,18.4219,621700.0],["2015-10-15",18.5699,18.9494,18.2611,18.9365,928200.0],["2015-10-16",19.0137,19.1488,18.7243,19.078,739900.0],["2015-10-19",19.0201,19.0201,18.6342,18.7757,540100.0],["2015-10-20",18.7757,18.9622,18.7178,18.8786,465900.0],["2015-10-21",18.9429,19.1616,18.4091,18.4155,730700.0],["2015-10-22",18.4863,18.9751,18.3319,18.9687,568300.0],["2015-10-23",19.078,19.2903,18.9108,19.0845,682500.0],["2015-10-26",19.0137,19.1359,18.8143,18.9494,486000.0],["2015-10-27",18.9365,19.0073,18.2676,18.5377,756900.0],["2015-10-28",18.6664,19.1488,18.4477,19.0523,847200.0],["2015-10-29",19.0137,19.3096,18.9237,19.0716,950500.0],["2015-10-30",19.0459,19.4189,18.7114,19.3032,849600.0],["2015-11-02",19.2967,20.1715,19.2388,20.1458,1456100.0],["2015-11-03",20.1908,20.6925,20.1715,20.5639,2373200.0],["2015-11-04",21.5866,22.0433,20.744,21.355,3889700.0],["2015-11-05",21.2393,21.8182,21.2264,21.4901,1894500.0],["2015-11-06",21.3872,21.7603,21.3872,21.5544,1903100.0],["2015-11-09",21.6766,21.7345,21.1556,21.4772,1555700.0],["2015-11-10",21.5416,21.8053,21.31,21.7989,1105800.0],["2015-11-11",21.8182,22.1784,21.6445,21.9597,1109100.0],["2015-11-12",21.9018,22.114,21.3936,21.4387,937400.0],["2015-11-13",21.3357,21.5866,21.0206,21.2457,1124100.0],["2015-11-16",21.1685,22.0433,20.9112,21.9918,808000.0],["2015-11-17",22.114,22.352,21.831,21.9339,964400.0],["2015-11-18",21.9468,22.3456,21.9275,22.2748,1183500.0],["2015-11-19",22.2041,22.3199,21.9918,22.1269,1177100.0],["2015-11-20",22.1269,22.5643,22.0819,22.3713,590200.0],["2015-11-23",22.3649,22.5514,22.2877,22.5321,692700.0],["2015-11-24",22.4807,22.5386,22.1977,22.4357,771600.0],["2015-11-25",22.5257,23.0789,22.2941,22.9438,1074800.0],["2015-11-27",22.9987,23.1926,22.7596,23.0375,465300.0],["2015-11-30",23.0569,23.1086,22.6368,22.6821,1067200.0],["2015-12-01",22.863,23.0117,22.7338,22.9406,1134700.0],["2015-12-02",22.8178,23.0957,22.5722,22.7338,579800.0],["2015-12-03",22.8436,22.8824,22.0294,22.3654,950300.0],["2015-12-04",22.4624,22.7079,22.3267,22.4753,925500.0],["2015-12-07",22.3784,22.7144,22.1005,22.3267,1226200.0],["2015-12-08",22.1716,22.2879,21.758,21.8549,729000.0],["2015-12-09",21.6998,21.7321,20.8016,21.2023,1610900.0],["2015-12-10",21.2604,21.5447,21.0859,21.3056,749400.0],["2015-12-11",20.9825,21.1118,20.4656,20.6465,952800.0],["2015-12-14",20.6142,20.9567,20.1231,20.22,888800.0],["2015-12-15",20.22,20.8016,20.1102,20.5754,678600.0],["2015-12-16",20.8468,21.3638,20.8016,21.2798,1380100.0],["2015-12-17",21.3832,21.4478,20.7564,20.8145,562900.0],["2015-12-18",20.7047,21.0342,20.3557,20.4591,893600.0],["2015-12-21",20.6594,20.9373,20.5302,20.8145,805700.0],["2015-12-22",20.7758,20.8792,20.2394,20.4268,673300.0],["2015-12-23",20.6077,21.0278,20.3816,20.9761,741000.0],["2015-12-24",20.9373,21.2992,20.9244,21.073,535200.0],["2015-12-28",21.0278,21.073,20.4139,20.7434,438900.0],["2015-12-29",20.9244,21.0472,20.5884,20.8662,457400.0],["2015-12-30",20.905,21.0989,20.5884,20.6142,445200.0],["2015-12-31",20.5367,21.1829,20.3493,21.0278,788100.0],["2016-01-04",20.7564,20.8856,20.1554,20.3105,982100.0],["2016-01-05",20.485,20.5302,20.0261,20.0326,943400.0],["2016-01-06",19.7612,20.2911,19.7612,20.0714,744100.0],["2016-01-07",19.6966,20.0972,19.6707,19.9163,1025800.0],["2016-01-08",19.9034,20.1812,19.3218,19.3606,979900.0],["2016-01-11",19.4381,19.5286,18.9211,19.2313,1043500.0],["2016-01-12",19.451,19.9228,19.3282,19.4833,1083700.0],["2016-01-13",19.4833,19.6772,18.8113,18.9276,1210900.0],["2016-01-14",19.0374,19.5867,18.5657,19.2507,1007800.0],["2016-01-15",18.7983,19.3024,18.5916,19.1279,1139100.0],["2016-01-19",19.3024,19.3799,18.7143,18.9599,718000.0],["2016-01-20",18.6497,19.0827,18.1974,18.779,1227600.0],["2016-01-21",18.85,19.1667,18.3718,18.7466,711100.0],["2016-01-22",19.0116,19.7354,19.0116,19.716,615900.0],["2016-01-25",19.5803,19.7677,19.0116,19.0698,550000.0],["2016-01-26",19.2119,19.8969,19.1021,19.8517,631400.0],["2016-01-27",19.7095,20.6853,19.5156,20.1877,1776700.0],["2016-01-28",20.472,21.073,20.0197,20.9632,2548300.0],["2016-01-29",21.1053,21.5771,20.9632,21.325,1225600.0],["2016-02-01",21.2346,21.7128,20.8727,21.4607,982700.0],["2016-02-02",21.2087,21.2152,20.7434,20.8985,879200.0],["2016-02-03",21.0342,21.409,20.6013,21.2927,938600.0],["2016-02-04",21.3056,21.5577,20.5754,20.7693,1025100.0],["2016-02-05",20.6724,20.6724,19.6513,19.7612,1360200.0],["2016-02-08",19.4833,19.6449,17.7321,18.2361,2121100.0],["2016-02-09",17.9195,18.1328,17.0277,17.4284,1515800.0],["2016-02-10",17.4736,18.2297,17.1634,17.8419,995500.0],["2016-02-11",17.4478,17.9066,17.1893,17.6481,998300.0],["2016-02-12",17.7127,18.0229,17.4607,17.5705,1144600.0],["2016-02-16",17.8613,18.5722,17.5835,18.4882,1980700.0],["2016-02-17",18.6562,19.3347,18.4882,19.0374,1525600.0],["2016-02-18",19.0116,19.2055,18.1004,18.1457,1420100.0],["2016-02-19",18.0746,18.5722,17.7838,18.1651,2086100.0],["2016-02-22",18.5075,19.3476,18.3072,19.1925,1827100.0],["2016-02-23",19.031,19.7354,18.7919,19.5544,1982600.0],["2016-02-24",18.346,19.1085,17.5124,19.0374,3350400.0],["2016-02-25",19.4769,19.6837,19.0633,19.6578,965000.0],["2016-02-26",19.7289,19.8711,19.4252,19.5415,1028900.0],["2016-02-29",19.6513,20.1425,19.535,19.9486,1292200.0],["2016-03-01",20.1683,20.3751,19.716,20.2911,1957600.0],["2016-03-02",20.22,20.5302,20.0068,20.4785,992000.0],["2016-03-03",20.4103,20.93,20.3129,20.917,1277000.0],["2016-03-04",20.852,21.3717,20.8455,21.0469,1001800.0],["2016-03-07",20.904,21.4691,20.904,21.3717,713600.0],["2016-03-08",21.3002,21.5081,20.9105,20.9624,827600.0],["2016-03-09",21.1833,21.5861,21.0274,21.4302,939300.0],["2016-03-10",21.4431,21.5796,20.6961,20.9235,778100.0],["2016-03-11",21.0924,21.5796,21.0469,21.4107,1180100.0],["2016-03-14",21.3262,21.5081,21.1768,21.4172,1022600.0],["2016-03-15",21.3717,21.3717,20.943,21.0989,824100.0],["2016-03-16",21.0209,21.4302,20.826,21.0599,1247100.0],["2016-03-17",21.0144,21.4561,20.878,21.1963,1036300.0],["2016-03-18",21.1768,21.3197,21.0014,21.0079,962100.0],["2016-03-21",20.9819,21.0599,20.5922,20.6247,1454800.0],["2016-03-22",20.4688,20.8,20.1375,20.2544,969100.0],["2016-03-23",20.2869,20.2934,19.6308,19.6892,810800.0],["2016-03-24",19.7022,19.7802,19.4424,19.7152,611800.0],["2016-03-28",19.8776,20.0075,19.7672,19.8776,496800.0],["2016-03-29",19.7997,20.6117,19.7282,20.5467,755400.0],["2016-03-30",20.6636,20.7481,20.118,20.157,869600.0],["2016-03-31",20.1375,20.1894,19.5983,19.9751,913000.0],["2016-04-01",19.8451,20.2219,19.6243,20.131,579000.0],["2016-04-04",20.0855,20.2739,19.8451,19.9881,424200.0],["2016-04-05",19.8841,20.0855,19.7217,20.0075,557600.0],["2016-04-06",20.066,20.4947,19.9946,20.4818,519400.0],["2016-04-07",20.2999,20.7351,20.2089,20.3778,726600.0],["2016-04-08",20.6052,20.6961,20.092,20.157,447400.0],["2016-04-11",20.2089,20.5142,20.105,20.1115,338800.0],["2016-04-12",20.1115,20.4558,19.9881,20.4168,440300.0],["2016-04-13",20.5402,21.0274,20.4233,20.9689,1019700.0],["2016-04-14",20.904,20.9495,20.5922,20.7611,458500.0],["2016-04-15",20.6636,21.0079,20.5207,20.7741,408600.0],["2016-04-18",20.7676,21.4951,20.6571,21.4756,857200.0],["2016-04-19",21.4172,21.7874,21.1248,21.4107,661600.0],["2016-04-20",21.3717,21.5731,20.8325,21.4691,835600.0],["2016-04-21",21.4886,21.5666,21.1768,21.1963,508100.0],["2016-04-22",21.1573,21.4561,20.6896,21.3717,361700.0],["2016-04-25",21.1768,21.4691,20.9689,21.2223,576500.0],["2016-04-26",21.2743,21.5666,21.0924,21.4367,426800.0],["2016-04-27",21.5146,21.5861,20.8325,21.1963,731800.0],["2016-04-28",21.1054,21.1963,20.7286,20.7611,1271900.0],["2016-04-29",20.7286,20.8845,20.3908,20.8325,1329400.0],["2016-05-02",20.93,21.2353,20.8195,21.0924,576700.0],["2016-05-03",20.943,21.2937,20.826,21.1573,1328600.0],["2016-05-04",21.7809,21.7809,20.3388,20.6377,1778900.0],["2016-05-05",20.7806,21.0404,20.6571,20.865,615200.0],["2016-05-06",20.7871,21.1833,20.4363,20.943,1224800.0],["2016-05-09",20.865,21.0794,20.6247,20.8455,928200.0],["2016-05-10",20.917,21.2483,20.6831,21.2223,675100.0],["2016-05-11",21.0989,21.3392,21.0144,21.2418,632000.0],["2016-05-12",21.3392,21.3847,20.1375,20.1829,1383000.0],["2016-05-13",20.144,20.2024,19.6568,19.7737,1391600.0],["2016-05-16",19.8516,20.0855,19.6633,19.9361,1255900.0],["2016-05-17",19.8386,20.027,19.4489,19.5333,942700.0],["2016-05-18",19.4554,19.4814,19.0721,19.1501,719300.0],["2016-05-19",19.0916,19.6373,18.9032,19.1501,470500.0],["2016-05-20",19.2345,19.8646,19.215,19.6633,627800.0],["2016-05-23",19.6698,19.7412,19.3774,19.4879,694000.0],["2016-05-24",19.5983,19.9426,19.4619,19.8257,690800.0],["2016-05-25",19.8127,20.04,19.7022,19.8906,1018000.0],["2016-05-26",19.9231,20.3323,19.7672,20.2284,786800.0],["2016-05-27",20.2219,20.5747,20.2219,20.4963,446700.0],["2016-05-31",20.4636,20.7968,20.2937,20.6662,647200.0],["2016-06-01",20.5486,20.9275,20.3787,20.9144,612500.0],["2016-06-02",20.7707,20.9667,20.6988,20.9602,390100.0],["2016-06-03",20.8752,20.9144,20.4571,20.8818,508500.0],["2016-06-06",20.9733,21.0647,20.836,20.921,692500.0],["2016-06-07",20.9275,21.2477,20.8948,21.1039,596700.0],["2016-06-08",21.1366,21.2542,20.8818,21.1497,617800.0],["2016-06-09",21.0255,21.0255,20.7119,20.7968,399900.0],["2016-06-10",20.6139,20.6596,20.1761,20.3721,421500.0],["2016-06-13",20.2741,20.4244,19.8821,19.8952,379700.0],["2016-06-14",19.8625,20.2153,19.8625,20.1631,803300.0],["2016-06-15",20.1108,20.6727,20.0455,20.346,554100.0],["2016-06-16",20.2023,20.3591,19.8233,20.1435,554900.0],["2016-06-17",20.0977,20.3133,19.7122,19.7776,841700.0],["2016-06-20",20.0063,20.248,19.8756,19.8887,489900.0],["2016-06-21",19.8299,19.8299,19.281,19.4182,923700.0],["2016-06-22",19.477,19.8364,19.3856,19.5489,632800.0],["2016-06-23",19.7776,19.9409,19.4378,19.9213,525700.0],["2016-06-24",19.0589,19.379,18.7387,18.9086,1241500.0],["2016-06-27",18.5623,19.0262,18.399,18.4382,1388300.0],["2016-06-28",18.7518,19.1895,18.5231,18.9217,1121700.0],["2016-06-29",19.0001,20.0128,18.9609,19.66,1751800.0],["2016-06-30",19.7906,19.856,19.2549,19.5097,969000.0],["2016-07-01",19.5685,19.8429,19.464,19.5816,572600.0],["2016-07-05",19.4966,19.6077,19.1242,19.4248,841300.0],["2016-07-06",19.2745,19.3398,19.1569,19.2222,578000.0],["2016-07-07",19.3006,19.5685,19.2614,19.5424,406600.0],["2016-07-08",19.6012,20.1957,19.5554,19.9083,841900.0],["2016-07-11",19.9213,20.1696,19.9083,20.0977,397500.0],["2016-07-12",20.2219,20.6074,20.1696,20.431,856000.0],["2016-07-13",20.6008,20.7119,19.9213,19.9409,783300.0],["2016-07-14",20.1108,20.2872,19.9475,20.2088,381600.0],["2016-07-15",20.3395,20.3395,19.7906,19.8821,902600.0],["2016-07-18",19.9409,20.1435,19.8168,19.9344,602200.0],["2016-07-19",19.9409,20.0063,19.7384,19.7645,683800.0],["2016-07-20",19.8756,20.1761,19.6012,19.9279,508500.0],["2016-07-21",19.8756,20.0781,19.7514,19.7514,467900.0],["2016-07-22",19.758,19.9344,19.5032,19.7253,477200.0],["2016-07-25",19.758,19.8168,19.4313,19.562,593100.0],["2016-07-26",19.6861,19.6861,18.7387,18.8171,1477200.0],["2016-07-27",18.8302,18.8302,18.3663,18.595,1343500.0],["2016-07-28",18.5166,18.6015,18.3663,18.3728,977200.0],["2016-07-29",18.4447,18.4904,18.1572,18.1768,721600.0],["2016-08-01",18.2683,18.3728,17.9939,18.1703,993400.0],["2016-08-02",18.0788,18.4839,17.7391,17.922,1318600.0],["2016-08-03",18.4578,19.1177,18.0657,19.0066,1724200.0],["2016-08-04",18.9478,19.3202,18.8563,19.1177,1139600.0],["2016-08-05",19.281,19.379,19.0915,19.2092,773000.0],["2016-08-08",19.3071,19.3398,19.0393,19.0589,697900.0],["2016-08-09",19.1177,19.3268,18.8629,18.8694,786000.0],["2016-08-10",18.8498,18.9282,18.5819,18.7387,571400.0],["2016-08-11",18.8694,19.2745,18.8498,19.2092,589800.0],["2016-08-12",19.1765,19.3006,19.0197,19.1634,685400.0],["2016-08-15",19.1373,19.7188,19.1111,19.4378,597000.0],["2016-08-16",19.4052,19.4182,18.9805,19.0197,794200.0],["2016-08-17",19.0589,19.1634,18.9086,19.1569,635800.0],["2016-08-18",19.0458,19.1765,18.7649,18.8629,792700.0],["2016-08-19",18.8629,19.2091,18.7975,19.1569,982500.0],["2016-08-22",19.1699,19.1699,18.6799,18.791,1074900.0],["2016-08-23",18.8237,18.9021,18.6995,18.6995,501900.0],["2016-08-24",18.7322,18.9151,18.693,18.8171,688100.0],["2016-08-25",18.8302,18.9282,18.6864,18.8694,787100.0],["2016-08-26",18.8433,19.0262,18.4055,18.608,920700.0],["2016-08-29",18.7257,18.7845,18.4578,18.6995,877600.0],["2016-08-30",18.7784,18.9165,18.568,18.8113,665300.0],["2016-08-31",18.8705,18.9691,18.7061,18.7258,891200.0],["2016-09-01",18.8244,19.1072,18.6272,19.0611,770000.0],["2016-09-02",19.1006,19.357,19.1006,19.2847,538800.0],["2016-09-06",18.9757,19.4162,18.9033,19.1992,646100.0],["2016-09-07",19.2387,19.5345,19.002,19.0874,586900.0],["2016-09-08",18.9559,19.1137,18.831,19.0809,566800.0],["2016-09-09",18.9822,18.9822,18.6601,18.6864,757500.0],["2016-09-12",18.6601,18.9165,18.4102,18.8968,761600.0],["2016-09-13",18.6272,18.8507,18.3247,18.7061,1409300.0],["2016-09-14",18.7916,18.831,18.5417,18.6403,1093800.0],["2016-09-15",18.7127,18.8376,18.4562,18.785,452900.0],["2016-09-16",18.831,18.9625,18.6929,18.8902,1285300.0],["2016-09-19",18.7981,19.0546,18.6666,18.8573,662900.0],["2016-09-20",17.9302,18.2524,16.8979,17.0886,5461900.0],["2016-09-21",16.9834,17.3516,16.9374,17.036,2524000.0],["2016-09-22",17.036,17.4963,16.9637,17.2661,2169400.0],["2016-09-23",17.2596,17.9828,17.2596,17.95,1662800.0],["2016-09-26",17.95,18.4628,17.9105,18.1801,1262000.0],["2016-09-27",18.1012,18.5614,17.996,18.4431,1340500.0],["2016-09-28",18.5483,18.8179,18.5483,18.7521,628000.0],["2016-09-29",18.7192,18.8376,18.6403,18.6666,854000.0],["2016-09-30",18.7258,19.048,18.6798,18.9888,1030900.0],["2016-10-03",18.8639,18.9757,18.785,18.8573,720900.0],["2016-10-04",18.9033,19.0348,18.6272,18.6929,950500.0],["2016-10-05",18.7981,18.9494,18.7127,18.7192,510300.0],["2016-10-06",18.7258,18.8113,18.5351,18.739,814300.0],["2016-10-07",18.7455,18.8179,18.6535,18.7127,818600.0],["2016-10-10",18.6338,18.6732,18.0354,18.2195,1560900.0],["2016-10-11",18.1341,18.1604,17.8382,18.088,819100.0],["2016-10-12",18.0091,18.0749,17.7724,17.8053,642800.0],["2016-10-13",17.6541,17.6804,17.0557,17.2661,2190900.0],["2016-10-14",17.3253,17.47,16.944,17.0031,1807200.0],["2016-10-17",16.8651,17.3253,16.7993,17.2267,1196600.0],["2016-10-18",17.3911,17.8184,17.3253,17.4239,954000.0],["2016-10-19",17.5226,17.6212,17.3582,17.4897,667000.0],["2016-10-20",17.5226,17.5555,17.0952,17.2924,596100.0],["2016-10-21",17.1281,17.5226,17.0623,17.3253,459100.0],["2016-10-24",17.3582,17.5883,17.2596,17.3253,460700.0],["2016-10-25",17.3253,17.3582,16.9966,17.0294,437600.0],["2016-10-26",16.8979,17.0623,16.7336,16.9966,774600.0],["2016-10-27",16.9637,16.9966,15.8788,16.3062,2063700.0],["2016-10-28",16.2733,16.5692,16.2076,16.4377,973400.0],["2016-10-31",16.4377,16.6021,16.3719,16.5034,929700.0],["2016-11-01",16.4377,16.7007,16.3391,16.4574,1649600.0],["2016-11-02",16.4706,16.9966,16.2076,16.3391,2588100.0],["2016-11-03",16.5363,16.8979,16.4706,16.7664,2095500.0],["2016-11-04",16.8979,17.1938,16.7664,16.8322,1269600.0],["2016-11-07",17.0294,17.2924,16.7664,17.2267,1758600.0],["2016-11-08",17.1281,17.5226,16.9966,17.2267,1118300.0],["2016-11-09",16.7993,17.9171,16.6678,17.6212,2127600.0],["2016-11-10",17.7527,18.3773,17.6409,18.1472,1836300.0],["2016-11-11",18.1801,19.5937,18.0486,19.4622,3198200.0],["2016-11-14",19.5937,20.4485,19.5609,20.3827,4099200.0],["2016-11-15",20.3827,20.58,20.0869,20.5142,2102200.0],["2016-11-16",20.5142,21.0731,20.2841,20.843,2256100.0],["2016-11-17",20.9416,21.1717,20.797,21.0074,1046700.0],["2016-11-18",21.1717,21.369,21.0074,21.1717,1894900.0],["2016-11-21",21.1717,21.369,20.5471,20.6129,1311100.0],["2016-11-22",20.6457,21.106,20.5142,20.8759,981500.0],["2016-11-23",20.9087,21.106,20.6983,21.0074,758300.0],["2016-11-25",20.9745,21.3032,20.9087,21.2704,495900.0],["2016-11-28",21.106,21.2046,20.4682,20.9087,1296300.0],["2016-11-29",20.8294,21.5237,20.5318,21.3915,1006400.0],["2016-11-30",21.4906,21.8874,21.4377,21.5237,1227100.0],["2016-12-01",21.5898,21.808,21.3253,21.4906,667700.0],["2016-12-02",21.5237,21.7221,21.2592,21.5237,881700.0],["2016-12-05",21.5568,21.689,21.2394,21.4245,1408700.0],["2016-12-06",21.4906,21.8543,21.0608,21.8213,1080000.0],["2016-12-07",21.7551,22.2841,21.5898,22.1519,796500.0],["2016-12-08",22.1188,22.8793,22.1188,22.8462,1158400.0],["2016-12-09",22.8131,22.9785,22.0858,22.4164,1948000.0],["2016-12-12",22.0196,22.0527,21.0278,21.0939,1805800.0],["2016-12-13",21.0278,21.3253,20.6971,20.8625,2409800.0],["2016-12-14",20.8955,21.5898,20.7633,21.0939,1005700.0],["2016-12-15",21.2261,21.5568,20.9947,21.4245,933700.0],["2016-12-16",21.5237,22.1519,21.5237,21.9866,1690300.0],["2016-12-19",22.1188,22.3503,21.689,21.8543,701700.0],["2016-12-20",21.9866,22.2511,21.8543,21.9866,708500.0],["2016-12-21",22.0196,22.0858,21.689,21.9205,564300.0],["2016-12-22",21.9205,22.0196,21.6229,21.9866,491400.0],["2016-12-23",21.9535,22.747,21.8874,22.6148,652200.0],["2016-12-27",22.6148,22.8462,22.4495,22.5486,543600.0],["2016-12-28",22.5486,22.6478,21.9535,22.218,463900.0],["2016-12-29",22.185,22.4495,21.9535,22.0858,665900.0],["2016-12-30",22.1519,22.185,21.808,22.0527,565600.0],["2017-01-03",22.3172,22.4825,22.0858,22.3833,783300.0],["2017-01-04",22.4825,23.0446,21.9072,22.9454,788300.0],["2017-01-05",22.8462,22.8462,22.0858,22.4825,890500.0],["2017-01-06",22.5817,22.5817,21.9535,22.0196,813700.0],["2017-01-09",21.9205,21.9866,21.4576,21.4906,925900.0],["2017-01-10",21.4906,21.5568,21.127,21.3915,1048300.0],["2017-01-11",21.3253,22.2841,21.16,22.218,1157600.0],["2017-01-12",22.1188,22.1188,21.5568,21.8874,504800.0],["2017-01-13",21.9866,22.185,21.2923,21.3584,970400.0],["2017-01-17",21.0939,21.2261,20.0689,20.3665,2182400.0],["2017-01-18",20.4657,20.7633,20.2343,20.7302,978700.0],["2017-01-19",20.7963,21.0278,20.5979,20.8294,933100.0],["2017-01-20",20.8955,21.3584,20.4525,21.3253,1526800.0],["2017-01-23",21.3253,21.689,21.16,21.1931,958700.0],["2017-01-24",21.2592,21.4906,20.8162,21.1931,1078700.0],["2017-01-25",21.3584,22.4494,21.3584,22.0196,1540500.0],["2017-01-26",22.0196,22.6148,22.0196,22.4164,1301100.0],["2017-01-27",22.3503,22.4495,22.185,22.2841,451100.0],["2017-01-30",22.218,22.3172,20.8955,22.2511,604100.0],["2017-01-31",22.1519,22.3701,21.9535,22.3172,682600.0],["2017-02-01",22.3833,22.6809,22.218,22.5156,842500.0],["2017-02-02",22.3833,22.4164,22.0196,22.0527,867000.0],["2017-02-03",22.185,22.3833,21.9866,22.3503,459800.0],["2017-02-06",22.2511,22.5685,22.0395,22.3503,1410100.0],["2017-02-07",22.3503,22.5949,22.185,22.3503,457100.0],["2017-02-08",22.185,22.3503,21.8874,22.2511,575900.0],["2017-02-09",22.3503,23.276,22.3172,23.0777,1043300.0],["2017-02-10",23.3091,23.9042,22.9785,23.7058,1354900.0],["2017-02-13",23.805,23.8711,23.5075,23.6066,911800.0],["2017-02-14",23.5075,23.9373,23.276,23.6066,907000.0],["2017-02-15",23.6066,24.0365,23.4413,23.8711,1042200.0],["2017-02-16",23.805,24.1687,23.0446,24.0034,1376800.0],["2017-02-17",23.9703,24.2018,23.7389,24.1356,1064500.0],["2017-02-21",24.1687,24.5655,23.7918,24.4001,1881300.0],["2017-02-22",23.6728,25.888,23.0446,25.4912,2298400.0],["2017-02-23",25.5573,26.5161,25.5573,26.3178,1483200.0],["2017-02-24",26.1525,26.7145,25.5243,26.6484,1327400.0],["2017-02-27",26.7347,26.9008,26.4026,26.5355,1507400.0],["2017-02-28",26.5023,26.9672,26.2698,26.5023,1642900.0],["2017-03-01",26.934,28.3289,26.5687,27.7643,2180200.0],["2017-03-02",27.8307,27.8573,27.0336,27.1665,855400.0],["2017-03-03",27.1333,27.5982,26.5953,27.4322,536400.0],["2017-03-06",27.2661,28.4949,27.1665,28.3621,1292600.0],["2017-03-07",28.4949,28.5281,27.8639,28.0964,988100.0],["2017-03-08",28.3289,28.4949,27.4986,27.6314,891500.0],["2017-03-09",27.0004,28.5945,27.0004,28.4949,2534000.0],["2017-03-10",27.7643,27.7975,27.0336,27.399,11841100.0],["2017-03-13",27.4986,27.6979,27.3325,27.399,2507600.0],["2017-03-14",27.3325,27.5318,27.1997,27.3325,1490200.0],["2017-03-15",27.3657,27.4986,26.7015,26.8676,2610700.0],["2017-03-16",27.0336,27.2993,26.7015,26.8676,1956100.0],["2017-03-17",26.8012,26.8676,26.1369,26.5023,2426700.0],["2017-03-20",26.4691,26.5687,26.0705,26.5023,1878300.0],["2017-03-21",26.6351,26.7347,25.9377,26.0041,1310100.0],["2017-03-22",25.9377,26.3694,25.8912,26.0705,1141700.0],["2017-03-23",26.1037,26.7015,26.1037,26.3694,741700.0],["2017-03-24",26.4026,26.6683,26.1369,26.2698,1246300.0],["2017-03-27",26.0705,26.8344,25.9377,26.7347,1229500.0],["2017-03-28",26.6019,26.9008,26.4558,26.469,906600.0],["2017-03-29",26.3694,26.6019,26.2034,26.5355,1031700.0],["2017-03-30",26.7347,27.3657,26.7015,27.1997,1187000.0],["2017-03-31",27.1997,27.3657,26.8344,26.9008,1855900.0],["2017-04-03",26.9008,27.1001,26.3694,26.5687,790500.0],["2017-04-04",26.5023,26.9207,26.3362,26.9008,1703700.0],["2017-04-05",27.0668,27.1665,26.6019,26.8012,1148900.0],["2017-04-06",26.8012,26.9008,26.303,26.7347,1599800.0],["2017-04-07",26.6019,26.7214,25.9045,26.469,821900.0],["2017-04-10",26.6019,26.6683,26.303,26.3362,1040500.0],["2017-04-11",26.2698,26.4691,26.1037,26.2698,720200.0],["2017-04-12",26.2698,26.4026,25.9244,26.0373,820500.0],["2017-04-13",25.9045,26.1369,25.6056,25.8048,1179500.0],["2017-04-17",25.8713,26.1702,25.7716,25.8713,744200.0],["2017-04-18",25.8048,26.1037,25.3665,26.0373,542300.0],["2017-04-19",26.1702,27.3657,26.1702,26.8344,2744200.0],["2017-04-20",26.934,27.3657,26.6816,26.8012,1702800.0],["2017-04-21",26.7347,26.9008,26.4691,26.5023,989400.0],["2017-04-24",27.0004,27.0004,26.0041,26.2034,1207900.0],["2017-04-25",26.3694,26.4026,26.0705,26.1037,1083900.0],["2017-04-26",26.1037,26.9672,26.024,26.8012,1498000.0],["2017-04-27",26.934,26.9672,26.4691,26.8012,737900.0],["2017-04-28",26.8344,26.8344,26.1702,26.2034,897800.0],["2017-05-01",26.2698,26.3694,25.1938,25.5059,1998700.0],["2017-05-02",25.6056,25.6255,25.0078,25.4727,1883300.0],["2017-05-03",26.2034,26.2034,23.9782,24.8085,2962300.0],["2017-05-04",24.8417,25.1805,23.7325,24.41,2379800.0],["2017-05-05",24.4764,24.7288,24.2771,24.5428,1097800.0],["2017-05-08",27.2329,27.3325,23.2808,23.9982,14833700.0],["2017-05-09",24.1111,24.2771,23.2476,23.4801,3907400.0],["2017-05-10",23.2808,23.4469,22.3177,22.683,4821900.0],["2017-05-11",22.6166,23.2808,22.6166,23.2144,3500700.0],["2017-05-12",23.1812,24.2107,22.8159,23.1812,7574600.0],["2017-05-15",22.9487,23.1148,22.5502,22.7162,3615600.0],["2017-05-16",22.8491,23.0151,22.0719,22.3177,4293600.0],["2017-05-17",22.0852,22.1849,21.4542,21.5871,4113000.0],["2017-05-18",21.5871,21.8527,21.421,21.4542,3169600.0],["2017-05-19",21.4874,22.052,21.4874,21.9856,1790300.0],["2017-05-22",22.1184,22.4505,21.8195,22.3177,1509100.0],["2017-05-23",22.3841,22.683,21.9192,22.5834,2236800.0],["2017-05-24",22.5834,22.9155,22.4837,22.7494,2481400.0],["2017-05-25",22.7494,22.7826,22.0852,22.1516,1997700.0],["2017-05-26",22.0852,22.3376,21.6535,22.2845,1069700.0],["2017-05-30",22.2711,23.1393,21.5967,21.8705,2442100.0],["2017-05-31",21.8371,22.0374,21.3362,21.6367,2952900.0],["2017-06-01",21.6033,22.4381,21.4831,22.4381,1940100.0],["2017-06-02",21.9706,22.6718,21.9706,22.5716,1744100.0],["2017-06-05",22.4715,22.6918,22.2377,22.605,1750100.0],["2017-06-06",22.4381,22.6384,22.3379,22.4715,903200.0],["2017-06-07",22.5383,23.3062,22.3045,23.2061,3202600.0],["2017-06-08",23.1393,23.1526,22.6718,22.772,1135500.0],["2017-06-09",22.7386,23.0391,22.605,22.8721,1946000.0],["2017-06-12",22.9389,23.4398,22.6384,23.1059,1759100.0],["2017-06-13",23.206,23.5266,23.0725,23.4732,1498500.0],["2017-06-14",23.4064,23.4732,23.0057,23.2728,1319700.0],["2017-06-15",23.0725,24.8756,22.8388,24.141,6428600.0],["2017-06-16",23.974,24.141,23.3062,23.4398,2497400.0],["2017-06-19",23.5066,23.5733,22.9723,23.2394,1427500.0],["2017-06-20",23.2394,23.2394,21.9706,22.0708,3078300.0],["2017-06-21",22.0374,22.4047,21.6367,22.1042,1574400.0],["2017-06-22",22.171,22.2377,21.7035,21.8037,1043300.0],["2017-06-23",21.8371,22.4381,21.4364,22.3045,1436300.0],["2017-06-26",22.4047,22.772,22.2043,22.5917,1080700.0],["2017-06-27",22.5716,22.7386,21.9706,22.004,1289200.0],["2017-06-28",22.1376,22.772,22.1376,22.5382,1258300.0],["2017-06-29",22.5716,22.772,22.0374,22.3713,1090400.0],["2017-06-30",22.4047,22.605,21.8037,21.9706,1228900.0],["2017-07-03",22.1042,22.3379,21.8037,21.9038,396000.0],["2017-07-05",21.9038,22.1376,21.6033,21.7035,954100.0],["2017-07-06",21.5365,21.9372,21.3362,21.7035,958200.0],["2017-07-07",21.7703,22.1042,21.6367,21.9372,652700.0],["2017-07-10",21.9038,22.1242,21.5699,21.9372,832700.0],["2017-07-11",21.9706,22.2244,21.7035,22.1042,740800.0],["2017-07-12",22.2044,22.3713,21.6367,21.9706,879300.0],["2017-07-13",21.9706,22.3045,21.8037,22.1042,705800.0],["2017-07-14",22.1376,22.8054,22.1242,22.5049,1121900.0],["2017-07-17",22.5049,22.8388,22.191,22.4715,1261800.0],["2017-07-18",22.4047,22.5583,22.1042,22.2377,554300.0],["2017-07-19",22.3713,22.8187,22.2711,22.5382,1145200.0],["2017-07-20",22.7052,23.1727,22.5382,23.0391,2109900.0],["2017-07-21",23.1059,23.206,22.9055,23.0391,1051200.0],["2017-07-24",23.0391,23.54,22.7052,23.2394,1258400.0],["2017-07-25",23.2728,23.6735,23.1059,23.5066,1692400.0],["2017-07-26",23.5733,24.3079,23.4732,24.2745,1852900.0],["2017-07-27",24.3079,24.6752,24.0408,24.3079,2593700.0],["2017-07-28",24.2411,24.6418,24.2077,24.5416,1537600.0],["2017-07-31",24.4749,24.6084,23.5066,24.0742,1894300.0],["2017-08-01",24.1744,24.6084,23.8738,24.575,1532500.0],["2017-08-02",24.6418,24.8221,22.8187,23.3062,2279400.0],["2017-08-03",22.0374,22.2044,21.0357,21.3028,8112700.0],["2017-08-04",21.1693,21.2694,20.7018,20.9689,4146000.0],["2017-08-07",21.0023,21.7035,20.9689,21.0357,1699600.0],["2017-08-08",21.0357,21.5032,20.9355,21.2026,1904800.0],["2017-08-09",21.0691,21.2227,20.6684,20.7686,2005900.0],["2017-08-10",20.635,20.8688,20.4681,20.5015,1655500.0],["2017-08-11",20.5348,20.9689,20.3345,20.9355,1062300.0],["2017-08-14",21.1025,21.7035,20.0674,20.1342,2412300.0],["2017-08-15",20.1342,20.2677,19.4664,19.4998,2933900.0],["2017-08-16",19.5999,19.9338,19.1993,19.9004,3000100.0],["2017-08-17",19.867,20.3679,19.6667,19.867,2261500.0],["2017-08-18",19.8003,20.1342,19.7335,19.8337,1240500.0],["2017-08-21",19.8337,19.8337,19.266,19.5331,1109500.0],["2017-08-22",19.5999,20.1008,19.5999,20.0006,811500.0],["2017-08-23",19.867,19.9205,19.5532,19.5999,1171200.0],["2017-08-24",19.7335,20.3679,19.6333,20.2009,1042300.0],["2017-08-25",20.2343,20.5015,20.034,20.1008,1099000.0],["2017-08-28",20.1008,20.201,19.8003,19.9004,998200.0],["2017-08-29",19.8003,19.9004,19.6667,19.7669,602200.0],["2017-08-30",19.8206,21.8027,19.7199,21.1308,4257500.0],["2017-08-31",21.0972,21.1174,20.2439,20.3245,2212100.0],["2017-09-01",20.3581,20.5261,20.3245,20.3917,938400.0],["2017-09-05",20.3581,20.4589,19.74,19.955,1521700.0],["2017-09-06",19.9886,20.0894,19.8072,19.8878,1081400.0],["2017-09-07",19.8542,19.8542,18.9808,19.0816,1446100.0],["2017-09-08",19.048,19.2831,18.88,19.1488,1125100.0],["2017-09-11",19.1823,19.4847,18.8464,19.048,1387300.0],["2017-09-12",19.1823,19.5183,19.0144,19.2831,944700.0],["2017-09-13",19.2159,19.4511,19.048,19.1151,1382000.0],["2017-09-14",19.0144,19.1152,17.9394,18.2753,3916300.0],["2017-09-15",18.1745,18.7792,18.1745,18.7456,2503300.0],["2017-09-18",18.712,19.8206,18.6448,19.2159,1923200.0],["2017-09-19",19.1823,19.3839,18.9808,19.2495,1024500.0],["2017-09-20",19.3503,19.5519,19.0144,19.1823,1131300.0],["2017-09-21",19.1151,19.2159,18.9136,19.1151,893800.0],["2017-09-22",18.9808,19.7534,18.9808,19.7198,1669400.0],["2017-09-25",19.8206,20.291,19.6527,19.8878,1798000.0],["2017-09-26",19.9214,20.1095,19.7534,19.955,1442300.0],["2017-09-27",19.9886,20.3581,19.6728,20.1566,1789200.0],["2017-09-28",20.1566,20.9628,20.0222,20.8621,2142700.0],["2017-09-29",20.9292,21.6683,20.8621,21.5339,3262000.0],["2017-10-02",21.4668,21.6011,20.0222,20.6605,4016400.0],["2017-10-03",20.7949,21.198,20.3783,21.198,1588900.0],["2017-10-04",21.1644,22.0043,21.1644,21.7355,1958400.0],["2017-10-05",21.6683,22.0043,21.6011,21.6683,870400.0],["2017-10-06",21.5675,21.89,21.0636,21.6683,1306900.0],["2017-10-09",21.6347,21.7422,20.9628,21.0972,1235700.0],["2017-10-10",21.198,21.2988,20.7277,20.9292,1024400.0],["2017-10-11",20.8956,21.0636,20.5933,20.6941,596700.0],["2017-10-12",20.4589,20.4589,19.7064,19.9214,1493300.0],["2017-10-13",19.9214,21.198,19.5855,20.5261,3385900.0],["2017-10-16",20.6605,20.9292,20.123,20.3581,984200.0],["2017-10-17",20.3917,20.4253,20.0558,20.1902,654500.0],["2017-10-18",20.3581,20.7949,20.3245,20.3917,995200.0],["2017-10-19",20.2909,20.3581,19.5855,20.2909,1235300.0],["2017-10-20",20.6605,20.983,20.5261,20.6605,1125000.0],["2017-10-23",20.5933,20.6605,20.1902,20.2238,957600.0],["2017-10-24",20.1902,20.7949,20.1902,20.6941,1214600.0],["2017-10-25",20.7277,21.03,20.3917,20.8285,1384500.0],["2017-10-26",20.8957,21.5877,20.6941,21.0972,1644900.0],["2017-10-27",21.1308,21.1644,20.291,20.8285,998100.0],["2017-10-30",20.8956,21.2316,20.6605,21.0636,1119900.0],["2017-10-31",21.1644,21.4667,20.9964,21.2988,1632700.0],["2017-11-01",20.4925,21.0636,19.8878,20.8621,3338800.0],["2017-11-02",20.6941,20.8956,20.2103,20.5933,1579500.0],["2017-11-03",20.6269,20.8688,20.123,20.1566,1214100.0],["2017-11-06",20.0558,20.4253,19.6191,20.3581,1820700.0],["2017-11-07",20.291,20.6605,20.123,20.1902,1122400.0],["2017-11-08",20.2238,20.2238,19.8408,20.0558,1331300.0],["2017-11-09",19.9886,21.2316,19.7534,21.198,1436100.0],["2017-11-10",21.3324,21.5675,21.198,21.3324,1319600.0],["2017-11-13",21.0972,21.2316,20.7277,20.9292,1013600.0],["2017-11-14",20.8957,21.2988,20.7613,21.0972,879800.0],["2017-11-15",20.9964,21.1644,20.6941,20.8957,1014100.0],["2017-11-16",20.9292,22.1185,20.8957,21.8699,1375100.0],["2017-11-17",21.9707,22.441,21.7691,22.2058,1544300.0],["2017-11-20",22.1386,22.3066,21.6011,22.105,936300.0],["2017-11-21",22.2058,22.273,21.8363,21.9035,981400.0],["2017-11-22",21.9371,22.3402,21.8699,22.3066,838900.0],["2017-11-24",22.3402,22.4746,22.1924,22.273,274900.0],["2017-11-27",22.5082,22.9113,22.2058,22.3066,980700.0],["2017-11-28",22.4074,22.8441,21.7825,22.6761,1273400.0],["2017-11-29",22.6426,23.2472,22.6426,23.0793,1909000.0],["2017-11-30",22.3566,23.0995,21.9851,22.9982,2482100.0],["2017-12-01",22.9307,23.032,22.3228,22.8969,1518100.0],["2017-12-04",23.0658,23.5251,22.8969,23.3697,1695900.0],["2017-12-05",23.3697,23.4373,22.6943,22.7281,1078400.0],["2017-12-06",22.7956,23.1671,22.593,23.0658,895600.0],["2017-12-07",22.9645,23.9438,22.8294,23.91,2112200.0],["2017-12-08",24.0114,24.2478,23.7412,24.0789,1376700.0],["2017-12-11",24.214,24.5044,24.0789,24.3153,2183800.0],["2017-12-12",24.3491,24.5179,24.2478,24.3828,2238900.0],["2017-12-13",24.5179,24.7476,24.2207,24.5855,1614900.0],["2017-12-14",25.0583,25.092,24.4842,24.7543,1759800.0],["2017-12-15",24.8219,25.3622,24.8219,25.2271,1811400.0],["2017-12-18",25.4298,25.8688,25.2947,25.7337,1457200.0],["2017-12-19",25.6999,25.835,25.4635,25.5648,958300.0],["2017-12-20",25.7337,26.0376,25.5648,25.9363,1679600.0],["2017-12-21",26.0714,26.139,25.5176,25.5648,579500.0],["2017-12-22",25.4635,25.835,25.2609,25.8012,768900.0],["2017-12-26",25.7675,26.2065,25.7675,25.9363,761800.0],["2017-12-27",25.9701,26.3416,25.6999,25.7675,429500.0],["2017-12-28",25.7675,25.8688,25.4635,25.6999,546100.0],["2017-12-29",25.8012,25.8012,25.396,25.5648,640400.0],["2018-01-02",25.8012,25.8012,24.9907,25.092,1208400.0],["2018-01-03",24.957,25.092,24.2815,24.3153,2077800.0],["2018-01-04",24.3828,24.9232,23.4373,23.8763,1809400.0],["2018-01-05",23.471,24.0316,23.3562,23.7074,2282500.0],["2018-01-08",23.7412,23.8425,23.3562,23.4372,2490700.0],["2018-01-09",23.4373,24.5179,23.3697,24.0451,2630800.0],["2018-01-10",24.0451,26.7468,24.0114,26.1727,4265600.0],["2018-01-11",26.3416,26.8482,26.0241,26.6118,2284400.0],["2018-01-12",26.4767,26.578,26.1052,26.3754,1126900.0],["2018-01-16",26.5104,27.1183,26.4429,26.578,1480600.0],["2018-01-17",26.7806,26.9495,26.3078,26.4429,1214300.0],["2018-01-18",26.274,27.071,26.274,26.9495,1087800.0],["2018-01-19",26.9495,27.0845,26.3754,26.8819,780300.0],["2018-01-22",26.8481,27.0508,26.5982,26.9157,962500.0],["2018-01-23",26.9157,27.017,26.274,26.6793,1245000.0],["2018-01-24",26.8819,27.017,26.2403,26.3416,975700.0],["2018-01-25",26.3078,26.6455,26.3078,26.4767,729700.0],["2018-01-26",26.578,26.7468,26.2065,26.578,1453800.0],["2018-01-29",26.6117,26.6117,25.8688,26.2403,1961800.0],["2018-01-30",26.0714,26.3754,25.9363,25.9701,1000800.0],["2018-01-31",26.1052,26.2403,24.8084,25.0583,1726500.0],["2018-02-01",24.9907,25.5648,24.5179,25.1258,1302700.0],["2018-02-02",25.1258,25.1934,24.3829,24.4842,774000.0],["2018-02-05",24.4504,24.7206,23.91,24.0114,1025300.0],["2018-02-06",23.7074,24.653,23.5386,24.1464,1850400.0],["2018-02-07",24.1465,24.4166,23.8087,24.0451,1418200.0],["2018-02-08",24.1802,24.8556,23.2009,23.4035,1696000.0],["2018-02-09",23.471,23.9101,22.7416,23.6061,2143900.0],["2018-02-12",23.5723,24.2478,23.5723,24.0114,854000.0],["2018-02-13",24.0114,24.8556,24.0114,24.6192,1206100.0],["2018-02-14",24.4504,24.957,24.3153,24.7543,1367400.0],["2018-02-15",24.8219,25.2609,24.4504,25.1596,1335300.0],["2018-02-16",25.0583,25.3622,24.4166,24.5179,1443900.0],["2018-02-20",24.4166,24.9907,24.0789,24.7543,705400.0],["2018-02-21",24.8556,25.092,24.7206,24.7206,804600.0],["2018-02-22",24.7206,24.9232,23.7412,24.0451,2027600.0],["2018-02-23",24.0451,25.1258,24.0451,24.5855,1020100.0],["2018-02-26",24.7206,24.957,24.3491,24.7543,1013400.0],["2018-02-27",24.7206,24.7206,24.1802,24.3491,1258500.0],["2018-02-28",21.8838,23.5723,21.85,22.8294,4684000.0],["2018-03-01",22.9307,23.5048,22.0864,22.5457,2899300.0],["2018-03-02",22.4579,23.775,22.2553,23.6399,1397800.0],["2018-03-05",23.3359,23.6061,22.9307,22.9982,1316400.0],["2018-03-06",22.9645,23.1333,22.6132,22.8631,1203200.0],["2018-03-07",22.6605,22.8969,22.4241,22.7281,970100.0],["2018-03-08",22.8163,23.0201,22.4429,22.5108,795200.0],["2018-03-09",22.6805,23.2577,22.4768,22.8503,851200.0],["2018-03-12",22.9521,23.3935,22.8503,22.9861,851700.0],["2018-03-13",23.088,23.3256,22.4089,22.4428,1104400.0],["2018-03-14",22.4429,22.6126,22.2731,22.4089,606500.0],["2018-03-15",22.3749,22.5787,21.8996,22.1033,954200.0],["2018-03-16",22.1033,22.2731,21.8657,21.8657,1497500.0],["2018-03-19",21.7298,21.9675,21.5601,21.628,786900.0],["2018-03-20",21.8657,21.8657,21.3564,21.3903,934300.0],["2018-03-21",21.3224,21.628,21.2545,21.3564,565300.0],["2018-03-22",21.2205,21.4107,21.0508,21.1187,823300.0],["2018-03-23",21.0847,21.3903,20.9489,20.9489,821100.0],["2018-03-26",21.1866,21.3903,20.7452,21.3564,850800.0],["2018-03-27",21.4582,22.341,21.2885,21.594,639500.0],["2018-03-28",21.594,21.8657,21.1866,21.2545,1345100.0],["2018-03-29",21.3903,21.594,21.1187,21.2545,902100.0],["2018-04-02",21.2205,21.3564,20.2699,20.3717,1651400.0],["2018-04-03",20.4396,20.6433,20.202,20.3717,1952900.0],["2018-04-04",20.168,20.4736,19.8489,20.3378,1179500.0],["2018-04-05",20.4057,20.4736,20.1341,20.2699,895500.0],["2018-04-06",20.168,20.4396,20.168,20.3378,1126900.0],["2018-04-09",20.4396,20.5754,20.1001,20.1341,933200.0],["2018-04-10",20.2699,20.3717,19.7266,19.8964,1599500.0],["2018-04-11",19.8285,20.202,19.6587,19.9982,1041500.0],["2018-04-12",20.0662,20.3378,19.8489,20.0322,1107200.0],["2018-04-13",20.1341,20.202,19.6451,19.7606,1068300.0],["2018-04-16",19.8285,20.46,19.7606,20.202,1937200.0],["2018-04-17",20.3038,20.4057,19.8285,19.8624,876800.0],["2018-04-18",19.8624,20.168,19.8285,19.9303,1419900.0],["2018-04-19",20.0662,21.1526,19.9982,20.7792,1928000.0],["2018-04-20",20.7113,20.915,19.6248,19.9643,2764100.0],["2018-04-23",20.1341,20.168,19.6587,19.7266,1043000.0],["2018-04-24",19.8624,20.0322,19.489,19.6248,1074800.0],["2018-04-25",19.8964,20.6434,19.7606,20.2699,2078800.0],["2018-04-26",20.2359,20.2699,19.489,19.6248,1659500.0],["2018-04-27",19.6927,19.7945,19.0815,19.1494,1413300.0],["2018-04-30",19.2513,19.421,19.0476,19.2513,1664600.0],["2018-05-01",19.2513,19.421,18.708,19.0815,1748000.0],["2018-05-02",19.0136,19.2173,18.7759,18.7759,1267100.0],["2018-05-03",18.6741,18.742,17.995,18.3685,2143400.0],["2018-05-04",18.3685,18.9797,18.2327,18.7759,1916600.0],["2018-05-07",19.0136,19.2852,18.7759,19.1834,2299300.0],["2018-05-08",19.2173,19.5569,18.4364,18.5383,2246100.0],["2018-05-09",19.0815,20.6094,19.0815,20.2699,2811400.0],["2018-05-10",19.9643,20.3242,19.6927,20.0661,1422400.0],["2018-05-11",20.168,20.3378,19.9982,20.2359,1005500.0],["2018-05-14",20.1341,20.6433,19.9303,20.5415,1008700.0],["2018-05-15",20.5754,20.7792,20.4396,20.7452,1323700.0],["2018-05-16",20.7113,20.9829,20.3717,20.881,1248900.0],["2018-05-17",20.7452,21.0847,20.4736,20.5075,1016000.0],["2018-05-18",20.6094,21.0847,20.5075,20.915,1169000.0],["2018-05-21",20.881,21.0847,20.7452,21.0508,2450900.0],["2018-05-22",20.881,20.9489,20.3038,20.4057,1308300.0],["2018-05-23",20.4057,20.4057,19.6927,19.6927,1369600.0],["2018-05-24",19.6587,19.8624,19.489,19.5229,1034100.0],["2018-05-25",19.5569,19.747,19.5229,19.5908,901500.0],["2018-05-29",19.4889,19.5569,19.0476,19.2173,724200.0],["2018-05-30",19.1834,19.5908,18.9457,19.0136,1107400.0],["2018-05-31",19.1025,19.1366,18.4874,18.7266,1725900.0],["2018-06-01",18.7949,18.9999,18.4874,18.9316,1771800.0],["2018-06-04",18.9316,19.2733,18.8633,19.205,1570100.0],["2018-06-05",19.1366,19.3075,19.0341,19.1025,646200.0],["2018-06-06",19.1708,19.5809,18.8154,19.4442,1007500.0],["2018-06-07",19.5467,19.9568,19.4442,19.8884,1387700.0],["2018-06-08",19.9226,20.3668,19.7176,20.3327,1252700.0],["2018-06-11",20.2985,21.3579,20.2985,20.982,1621400.0],["2018-06-12",21.0845,21.2895,20.7769,21.2212,1138800.0],["2018-06-13",21.7679,22.3147,21.5287,21.8021,2790000.0],["2018-06-14",21.8704,22.6222,21.8363,22.5539,2937100.0],["2018-06-15",23.0323,23.0323,21.973,22.2805,2057900.0],["2018-06-18",22.0755,22.4855,21.8704,22.3147,731600.0],["2018-06-19",22.3147,22.6906,22.2463,22.4855,1785500.0],["2018-06-20",22.6222,23.1348,22.5402,22.8956,2182600.0],["2018-06-21",22.8614,22.9981,22.0413,22.0755,2025700.0],["2018-06-22",22.1096,22.5402,21.8704,22.383,2468500.0],["2018-06-25",22.4855,22.6906,22.2122,22.4855,1007300.0],["2018-06-26",22.4855,22.7589,21.9388,22.7248,909400.0],["2018-06-27",22.6564,22.7931,22.4172,22.4855,587100.0],["2018-06-28",22.5539,22.5539,21.9046,22.178,829900.0],["2018-06-29",22.1096,22.2805,21.8021,21.973,711300.0],["2018-07-02",21.8021,21.973,21.392,21.8021,1599400.0],["2018-07-03",22.0071,22.4172,21.8704,22.0413,388900.0],["2018-07-05",22.1096,22.383,22.0413,22.2122,1291200.0],["2018-07-06",22.2463,22.6564,22.2463,22.5881,929700.0],["2018-07-09",22.7589,23.1006,22.4172,22.9298,994500.0],["2018-07-10",22.9981,23.0323,22.3489,22.4514,1010300.0],["2018-07-11",22.4172,23.2032,22.2805,22.5539,1790300.0],["2018-07-12",22.5539,22.7931,22.2463,22.5539,865200.0],["2018-07-13",22.6564,22.8956,22.2463,22.5197,775600.0],["2018-07-16",22.5197,22.6906,19.8543,19.8884,6120500.0],["2018-07-17",19.6834,20.0935,19.1366,19.1708,4673800.0],["2018-07-18",19.205,19.2733,18.419,18.7266,5440800.0],["2018-07-19",18.624,18.6582,17.7561,17.9748,5344800.0],["2018-07-20",17.8381,18.419,17.428,18.3848,3794800.0],["2018-07-23",18.214,18.3848,18.0294,18.2481,1501000.0],["2018-07-24",18.3507,18.3507,17.6399,17.8039,2454800.0],["2018-07-25",18.1798,18.5557,18.0773,18.4874,2845300.0],["2018-07-26",18.5215,18.9999,18.0089,18.214,1747200.0],["2018-07-27",18.214,18.3165,17.428,17.5989,1085700.0],["2018-07-30",17.5989,17.9748,17.4622,17.6672,1499900.0],["2018-07-31",17.633,17.8381,17.4485,17.633,843100.0],["2018-08-01",17.5305,17.6672,17.2913,17.3597,1016600.0],["2018-08-02",17.3938,17.4622,17.1751,17.3938,744600.0],["2018-08-03",17.428,17.7697,17.428,17.5989,1067700.0],["2018-08-06",17.633,17.8039,17.4963,17.7014,1432500.0],["2018-08-07",17.8039,18.2481,17.7014,17.7697,1628300.0],["2018-08-08",18.214,18.9658,18.0773,18.5215,3534300.0],["2018-08-09",17.7697,19.1366,17.5305,18.9999,6000300.0],["2018-08-10",18.8633,19.3417,18.7949,19.0683,2966900.0],["2018-08-13",19.205,19.2733,18.7607,19.0683,1101300.0],["2018-08-14",19.2392,19.533,19.1025,19.205,1868600.0],["2018-08-15",19.1025,19.5809,18.8291,19.5125,1262800.0],["2018-08-16",19.6492,19.9089,19.5467,19.7859,1007800.0],["2018-08-17",19.6492,19.9226,19.5125,19.6151,749800.0],["2018-08-20",19.615,19.8884,19.5809,19.6834,1162800.0],["2018-08-21",19.5809,20.5035,19.5809,20.1276,2006000.0],["2018-08-22",20.1276,20.401,20.1276,20.2302,1049900.0],["2018-08-23",20.0935,20.2165,19.8884,20.0251,714600.0],["2018-08-24",19.9909,20.1823,19.8748,19.9909,1025200.0],["2018-08-27",19.9568,20.2507,19.8201,19.8543,606100.0],["2018-08-28",19.8884,20.0251,19.6834,19.8201,794500.0],["2018-08-29",19.8543,19.9773,19.4784,19.5809,1013800.0],["2018-08-30",19.2232,19.6359,19.1201,19.4296,1127300.0],["2018-08-31",19.4983,19.9454,19.292,19.911,771700.0],["2018-09-04",19.8078,19.8078,19.3264,19.3264,763200.0],["2018-09-05",19.3608,20.0486,19.2576,19.7735,1189000.0],["2018-09-06",19.1545,19.7735,18.7418,18.7418,1618700.0],["2018-09-07",18.673,19.2232,18.6042,18.7074,1403600.0],["2018-09-10",18.8106,19.0031,18.5011,18.5699,1377400.0],["2018-09-11",18.4667,18.845,18.4667,18.7418,1769600.0],["2018-09-12",18.845,19.2232,18.7968,19.2232,1832400.0],["2018-09-13",19.1888,19.4983,19.1545,19.1888,1439500.0],["2018-09-14",19.1201,19.3264,19.0513,19.1201,1173100.0],["2018-09-17",19.1888,19.464,19.0169,19.3126,754400.0],["2018-09-18",19.292,19.6359,19.292,19.3608,1022700.0],["2018-09-19",19.3952,19.7391,19.3952,19.5534,942800.0],["2018-09-20",19.464,19.8766,19.464,19.5878,3278600.0],["2018-09-21",19.5671,19.7047,19.464,19.4983,1517400.0],["2018-09-24",19.5327,19.6703,19.2576,19.3608,895100.0],["2018-09-25",19.3952,19.7735,19.292,19.4296,758700.0],["2018-09-26",19.3608,19.6359,19.1201,19.1545,1060900.0],["2018-09-27",19.1545,19.6015,19.0031,19.1888,827800.0],["2018-09-28",19.0857,19.5327,18.9481,19.4983,1386400.0],["2018-10-01",19.5602,19.7459,19.1751,19.2714,1232800.0],["2018-10-02",19.2783,20.0348,19.237,19.684,1372400.0],["2018-10-03",19.8216,20.1586,19.801,20.0623,1493700.0],["2018-10-04",20.0486,20.1517,19.7184,19.7666,755500.0],["2018-10-05",19.7735,20.0692,19.5671,19.6221,901900.0],["2018-10-08",19.6565,20.3305,19.5602,20.2205,908600.0],["2018-10-09",20.1861,20.4475,20.0073,20.0967,779200.0],["2018-10-10",20.1173,20.3924,19.4364,19.4502,1145400.0],["2018-10-11",19.5121,19.6497,19.1269,19.2164,1156700.0],["2018-10-12",19.4227,19.5946,19.2232,19.3952,778200.0],["2018-10-15",19.3952,20.0211,19.3952,19.856,840000.0],["2018-10-16",20.2205,20.5988,19.9798,20.5713,1333700.0],["2018-10-17",20.5438,20.7295,20.3443,20.3787,1046300.0],["2018-10-18",20.3305,20.6194,20.1999,20.4337,695200.0],["2018-10-19",20.3856,20.6676,20.0967,20.2686,889500.0],["2018-10-22",20.3306,20.6194,20.2411,20.2962,923100.0],["2018-10-23",20.0692,20.2824,19.6428,19.9523,1155300.0],["2018-10-24",19.9523,20.0554,18.2741,18.2948,2649400.0],["2018-10-25",18.3222,18.6661,18.1709,18.3773,1353300.0],["2018-10-26",18.1503,18.4942,17.9096,18.1366,1020300.0],["2018-10-29",18.3154,18.9825,18.1709,18.4117,1163000.0],["2018-10-30",18.4667,19.3608,18.4667,19.2714,1279200.0],["2018-10-31",19.3883,19.8629,19.3333,19.6978,1200100.0],["2018-11-01",19.7528,20.6332,19.7528,20.4131,2158700.0],["2018-11-02",20.5575,20.6813,20.1173,20.2893,887000.0],["2018-11-05",20.3443,20.6813,19.8216,20.5713,965100.0],["2018-11-06",20.6263,21.1696,20.4337,21.0252,1441300.0],["2018-11-07",21.2934,22.0637,20.812,21.5892,2261700.0],["2018-11-08",21.8712,22.215,21.4722,21.8505,1509600.0],["2018-11-09",21.8093,22.0706,21.4998,21.5961,1303200.0],["2018-11-12",21.5617,21.8712,21.4929,21.5135,1147800.0],["2018-11-13",21.6304,21.7886,21.4654,21.5823,1536500.0],["2018-11-14",21.8161,21.8574,21.204,21.2384,1613700.0],["2018-11-15",21.1971,21.2315,20.6744,21.094,1314300.0],["2018-11-16",20.8808,21.1559,20.8808,20.9633,1222300.0],["2018-11-19",21.0252,21.0458,20.6676,20.8876,1393000.0],["2018-11-20",20.7982,20.7982,19.966,20.0004,1193400.0],["2018-11-21",20.0211,21.0802,20.0211,20.9358,1686900.0],["2018-11-23",20.8739,21.2728,20.7501,21.0321,835800.0],["2018-11-26",21.1971,21.4791,21.1009,21.149,1068000.0],["2018-11-27",21.1146,21.4104,21.1146,21.3072,717300.0],["2018-11-28",21.3897,21.6304,21.1077,21.259,1301100.0],["2018-11-29",21.1898,21.7367,21.1898,21.6259,1103100.0],["2018-11-30",21.5429,21.8821,21.3906,21.7713,1220900.0],["2018-12-03",21.979,22.152,21.4875,21.9374,1264400.0],["2018-12-04",21.7921,22.0205,21.349,21.3836,1024700.0],["2018-12-06",21.0791,21.4044,20.1445,21.356,1072400.0],["2018-12-07",21.3421,21.5706,21.0998,21.2244,837200.0],["2018-12-10",21.2106,21.3767,20.6291,20.8091,966100.0],["2018-12-11",20.9891,21.529,20.8714,20.9752,666300.0],["2018-12-12",21.2937,21.4598,20.7191,20.7329,810300.0],["2018-12-13",20.7399,20.906,19.653,19.9022,1607600.0],["2018-12-14",19.7915,20.0891,19.563,19.6392,1132500.0],["2018-12-17",19.5423,19.7015,19.0092,19.12,1351700.0],["2018-12-18",19.39,19.5284,18.9469,19.0369,1387000.0],["2018-12-19",19.3207,19.5146,18.7323,18.9469,1430700.0],["2018-12-20",18.94,19.0092,18.1854,18.4277,4175000.0],["2018-12-21",18.5177,19.12,17.8947,17.9224,2594600.0],["2018-12-24",17.7355,18.1024,17.4032,17.4586,828700.0],["2018-12-26",17.5486,18.4554,17.4447,18.4277,2364300.0],["2018-12-27",18.1162,18.4485,17.7839,18.3377,952100.0],["2018-12-28",18.317,18.58,17.9916,18.317,1718500.0],["2018-12-31",18.3793,18.5316,17.7562,18.2339,1591400.0],["2019-01-02",17.9985,18.85,17.9432,18.7116,1863300.0],["2019-01-03",18.6562,19.1131,18.0608,18.6631,757700.0],["2019-01-04",18.8777,19.48,18.8708,19.3484,1655400.0],["2019-01-07",19.39,19.833,19.2723,19.653,1724900.0],["2019-01-08",19.8884,20.7537,19.8884,20.6637,2177200.0],["2019-01-09",20.726,20.9544,20.6568,20.6914,2361700.0],["2019-01-10",20.7052,21.0098,20.4006,20.8852,1572300.0],["2019-01-11",20.906,21.0098,20.5945,20.6083,2601200.0],["2019-01-14",20.5322,20.7052,20.2553,20.5391,863200.0],["2019-01-15",20.6914,20.8921,20.5253,20.7675,2541600.0],["2019-01-16",20.7537,21.0721,20.636,20.6776,976900.0],["2019-01-17",20.6083,20.8991,20.6083,20.816,1023800.0],["2019-01-18",20.8575,21.1829,20.8091,21.0721,1041500.0],["2019-01-22",20.9821,21.086,20.3383,20.463,1593000.0],["2019-01-23",20.5668,21.2452,20.5668,21.1483,1589300.0],["2019-01-24",21.1483,21.3698,21.0583,21.266,1950800.0],["2019-01-25",21.4529,21.7436,21.2867,21.4806,1196700.0],["2019-01-28",21.3698,21.6675,21.2937,21.4321,721900.0],["2019-01-29",21.4321,21.7229,21.3283,21.5636,510800.0],["2019-01-30",21.5429,21.619,20.7398,21.3213,1786500.0],["2019-01-31",21.3283,21.5706,21.1621,21.3283,1125200.0],["2019-02-01",21.4044,21.5636,21.1621,21.5636,995000.0],["2019-02-04",21.5982,21.9513,21.5982,21.799,1373100.0],["2019-02-05",21.799,21.9998,21.6882,21.7367,982600.0],["2019-02-06",21.799,22.0621,21.799,21.9236,570600.0],["2019-02-07",21.8059,21.889,21.4736,21.6813,832600.0],["2019-02-08",21.5498,21.7782,21.4667,21.7159,439400.0],["2019-02-11",21.7921,22.0482,21.7782,21.9859,1131400.0],["2019-02-12",22.069,22.332,22.069,22.2351,934000.0],["2019-02-13",22.2836,22.6574,21.8751,22.5674,941100.0],["2019-02-14",22.4636,23.0035,22.1659,22.872,1001300.0],["2019-02-15",22.8997,23.0866,22.8858,22.9827,650300.0],["2019-02-19",22.9827,23.1004,22.7197,22.7335,575900.0],["2019-02-20",22.6989,23.0243,22.6989,22.9758,615700.0],["2019-02-21",22.8997,22.9551,22.6228,22.7751,567700.0],["2019-02-22",22.7889,22.962,22.6574,22.7612,606700.0],["2019-02-25",22.8581,23.045,22.5951,22.6089,751100.0],["2019-02-26",22.6297,22.8374,22.4982,22.7128,1123700.0],["2019-02-27",22.4843,24.3742,22.4843,24.1111,2567900.0],["2019-02-28",24.0765,25.281,24.0765,24.9903,1906200.0],["2019-03-01",25.2049,25.821,25.0595,25.4264,1712700.0],["2019-03-04",25.3849,25.6202,25.0318,25.4333,1124200.0],["2019-03-05",25.5648,26.4232,25.5095,26.354,1778900.0],["2019-03-06",26.2848,26.5202,26.1463,26.444,1016600.0],["2019-03-07",26.4302,26.4302,25.461,25.4956,1488800.0],["2019-03-08",25.3007,25.6418,25.3007,25.6279,952300.0],["2019-03-11",25.6905,26.4283,25.5443,26.4283,909200.0],["2019-03-12",26.4283,26.9851,26.3517,26.7415,1051600.0],["2019-03-13",26.9155,26.9712,26.7067,26.9016,1338400.0],["2019-03-14",26.9921,27.1104,26.6719,26.825,1238000.0],["2019-03-15",26.8598,27.7577,26.7694,27.361,1627700.0],["2019-03-18",27.3053,27.3679,26.7554,26.7972,841600.0],["2019-03-19",26.8946,26.9712,26.5049,26.6023,712900.0],["2019-03-20",26.6301,26.6301,25.8297,25.9341,1039500.0],["2019-03-21",25.9411,26.9016,25.8993,26.8668,1553400.0],["2019-03-22",26.7972,26.7972,25.9411,26.31,948700.0],["2019-03-25",26.3448,26.6371,25.948,26.4422,1111000.0],["2019-03-26",26.651,26.9016,26.4353,26.6371,946000.0],["2019-03-27",26.6441,26.8042,26.5118,26.6998,568300.0],["2019-03-28",26.7137,26.8598,26.5118,26.651,531400.0],["2019-03-29",26.8598,26.8598,26.4701,26.7833,774900.0],["2019-04-01",26.9155,27.4167,26.7694,27.3401,1136300.0],["2019-04-02",27.3679,27.7368,27.2844,27.4724,1005000.0],["2019-04-03",27.9665,29.0663,27.8064,28.8227,2045100.0],["2019-04-04",28.934,29.644,28.7878,29.5117,1620500.0],["2019-04-05",29.5117,30.2147,29.3029,29.804,1457300.0],["2019-04-08",29.818,29.9293,29.3795,29.5883,1020500.0],["2019-04-09",29.4769,29.7484,29.3586,29.7414,939900.0],["2019-04-10",29.7553,30.5836,29.7553,30.3887,820500.0],["2019-04-11",30.3678,30.7785,30.2704,30.695,889000.0],["2019-04-12",30.9734,31.0708,30.2774,30.2774,566700.0],["2019-04-15",30.3748,30.8968,30.1799,30.7715,771500.0],["2019-04-16",30.9595,31.3075,30.7298,31.3075,620100.0],["2019-04-17",31.3214,31.732,31.2727,31.5928,728300.0],["2019-04-18",31.4606,31.565,30.9664,30.9804,568700.0],["2019-04-22",30.869,31.1265,30.1869,30.2565,588500.0],["2019-04-23",30.4583,30.9943,30.34,30.9038,601700.0],["2019-04-24",30.8411,31.2727,30.7298,31.0917,546500.0],["2019-04-25",31.0639,31.0639,30.514,30.7994,439200.0],["2019-04-26",30.8759,31.4258,30.7298,31.391,450200.0],["2019-04-29",31.4188,31.9478,31.4119,31.7877,425700.0],["2019-04-30",31.9409,32.1288,31.6068,31.8713,1148300.0],["2019-05-01",31.8643,32.0661,31.4397,31.5928,525800.0],["2019-05-02",31.6137,31.6346,30.1103,30.4305,931300.0],["2019-05-03",31.3423,32.0801,30.4096,31.2866,1298600.0],["2019-05-06",35.1844,43.9752,34.4535,42.096,16069500.0],["2019-05-07",42.7015,46.3348,41.7827,42.3952,7164400.0],["2019-05-08",41.5391,44.8314,41.1563,42.4092,3257400.0],["2019-05-09",41.9846,42.9173,41.6923,42.5832,1691300.0],["2019-05-10",42.5205,43.6342,42.2978,43.0217,1295000.0],["2019-05-13",42.3883,42.618,40.0148,40.3698,1823200.0],["2019-05-14",40.7248,40.7317,39.2492,39.6111,2912500.0],["2019-05-15",39.2492,40.0009,38.9081,39.8895,2036100.0],["2019-05-16",40.0218,40.7109,39.8339,40.1053,1205900.0],["2019-05-17",40.0218,40.342,39.5207,39.6111,1143300.0],["2019-05-20",39.3397,39.5555,38.6576,39.2562,960400.0],["2019-05-21",39.3049,39.7086,39.0821,39.3884,1212800.0],["2019-05-22",39.0961,39.0961,38.0103,38.0659,873300.0],["2019-05-23",37.6692,38.066,36.5834,37.9615,1139300.0],["2019-05-24",38.226,38.4905,37.8293,38.4696,811900.0],["2019-05-28",38.1355,39.0473,37.6344,37.6622,989800.0],["2019-05-29",37.3351,37.9476,37.0149,37.9128,798400.0],["2019-05-30",37.9268,39.3449,37.9268,38.7651,903000.0],["2019-05-31",38.4158,38.7651,37.312,37.5007,1192100.0],["2019-06-03",37.34,38.6324,37.34,37.4517,1324900.0],["2019-06-04",37.9897,38.2971,37.4517,38.1014,1183100.0],["2019-06-05",38.2831,39.0445,37.3609,37.4867,1205500.0],["2019-06-06",37.4098,38.0176,36.5575,37.0186,1395500.0],["2019-06-07",37.2282,37.5705,35.7891,35.852,1142600.0],["2019-06-10",35.8799,36.2432,35.1743,35.5516,1529100.0],["2019-06-11",35.6983,36.0615,35.0835,35.6494,1197300.0],["2019-06-12",35.9078,36.306,35.3839,35.852,1025900.0],["2019-06-13",35.9637,36.4178,35.2442,36.1873,1292900.0],["2019-06-14",36.1104,36.5366,35.852,36.0825,556000.0],["2019-06-17",36.0056,37.3819,35.7611,37.3609,910200.0],["2019-06-18",37.6264,38.4577,37.0186,37.0745,1104700.0],["2019-06-19",37.0675,37.298,36.3829,36.9208,804500.0],["2019-06-20",37.2003,37.4378,36.7531,37.4238,949000.0],["2019-06-21",37.1793,38.1992,36.7462,37.7591,1961900.0],["2019-06-24",37.822,38.1433,37.0466,37.3959,1142000.0],["2019-06-25",37.2422,37.6334,37.0396,37.34,1587500.0],["2019-06-26",37.3679,38.0176,37.2561,37.6334,1258500.0],["2019-06-27",37.0186,37.5076,36.2571,37.1653,1605800.0],["2019-06-28",37.2771,37.8499,37.0605,37.4657,8519400.0],["2019-07-01",38.2272,38.6813,37.6124,37.9338,1420300.0],["2019-07-02",37.8919,38.9887,37.6753,38.1853,1292500.0],["2019-07-03",38.5066,40.0785,38.3669,40.0296,1260400.0],["2019-07-05",39.7781,40.1763,39.4916,40.0366,1123500.0],["2019-07-08",39.9527,39.9527,39.0934,39.1144,886300.0],["2019-07-09",39.1912,39.331,38.4228,38.4926,1160000.0],["2019-07-10",38.6394,40.3789,38.3599,40.0715,1531900.0],["2019-07-11",40.1413,41.6224,40.1204,41.1613,1792800.0],["2019-07-12",41.1054,41.5595,40.5325,41.2521,749200.0],["2019-07-15",41.4757,41.4826,40.8749,41.3569,582500.0],["2019-07-16",41.294,41.4826,40.791,40.8888,725600.0],["2019-07-17",40.8749,40.8749,39.3589,39.3869,888400.0],["2019-07-18",39.2262,39.296,38.5905,39.2122,681400.0],["2019-07-19",39.2541,39.9667,38.7511,39.0445,660500.0],["2019-07-22",39.0795,39.5475,38.5555,38.8699,983200.0],["2019-07-23",39.0096,39.2262,37.5146,37.9338,1617600.0],["2019-07-24",37.822,38.8699,37.6124,38.814,1066000.0],["2019-07-25",38.8978,39.7012,38.8978,39.324,1114400.0],["2019-07-26",39.5056,40.0645,36.2641,36.9208,2278800.0],["2019-07-29",36.8719,37.5286,36.823,37.0256,1274900.0],["2019-07-30",36.2571,36.327,33.4907,35.5725,2273000.0],["2019-07-31",35.4398,35.9078,34.7202,35.1045,1588400.0],["2019-08-01",35.2372,36.2432,34.9438,35.0625,1060900.0],["2019-08-02",35.0625,35.1673,34.3709,34.4897,691900.0],["2019-08-05",34.1544,34.3709,33.4628,34.1753,803200.0],["2019-08-06",34.5386,35.9288,33.7352,34.2522,1062900.0],["2019-08-07",32.862,33.5186,30.8151,32.6803,1610100.0],["2019-08-08",32.6594,33.0925,32.0027,32.8759,1058300.0],["2019-08-09",32.7153,32.7153,31.325,31.5905,858700.0],["2019-08-12",31.2831,31.7861,30.5706,31.7512,1457900.0],["2019-08-13",31.7442,33.365,31.4578,33.1833,1834500.0],["2019-08-14",31.6045,32.1075,29.4458,30.3191,2350400.0],["2019-08-15",30.5287,31.0805,30.2841,30.8849,993500.0],["2019-08-16",31.0177,31.6045,30.9758,31.1714,981600.0],["2019-08-19",31.5626,32.3799,31.353,31.353,544900.0],["2019-08-20",31.1993,31.5975,30.9269,31.0666,461500.0],["2019-08-21",30.0327,30.6614,29.341,30.2143,1386100.0],["2019-08-22",30.347,31.1574,30.2702,31.0107,713200.0],["2019-08-23",30.7941,30.9758,29.6135,30.1095,1035700.0],["2019-08-26",30.4658,30.8151,29.7812,30.1863,447600.0],["2019-08-27",30.4728,30.7731,29.9209,29.9907,950000.0],["2019-08-28",29.8091,31.1993,29.8091,31.0875,871600.0],["2019-08-29",31.1016,31.4033,30.8489,31.0524,795600.0],["2019-08-30",31.3191,31.8735,31.0173,31.277,624100.0],["2019-09-03",30.8068,31.1928,29.4174,29.7191,1613700.0],["2019-09-04",29.9016,30.7367,29.9016,30.1402,1061700.0],["2019-09-05",30.3928,30.856,29.8103,30.7788,625400.0],["2019-09-06",30.8279,31.3612,30.5823,30.7858,729200.0],["2019-09-09",30.891,31.1296,29.9577,30.3858,946400.0],["2019-09-10",30.2595,31.291,30.063,31.284,874700.0],["2019-09-11",31.2279,31.284,30.6244,31.256,1062200.0],["2019-09-12",31.2419,31.27,30.7647,31.0665,813100.0],["2019-09-13",31.3893,31.3893,30.7296,30.9191,791600.0],["2019-09-16",30.7367,31.284,30.3156,31.1998,525300.0],["2019-09-17",31.0524,31.5296,30.8209,31.1998,777400.0],["2019-09-18",31.2209,32.091,31.1507,31.8735,916100.0],["2019-09-19",32.0209,32.0209,30.9051,30.9612,997400.0],["2019-09-20",30.9963,31.2279,30.5402,30.7016,724200.0],["2019-09-23",30.484,30.9823,30.2525,30.8981,490400.0],["2019-09-24",30.7577,30.9823,29.8946,29.9647,776400.0],["2019-09-25",29.8525,30.0349,29.1507,29.684,510000.0],["2019-09-26",29.8103,30.056,29.2068,29.8595,815900.0],["2019-09-27",29.8875,29.9086,29.0875,29.3402,755100.0],["2019-09-30",29.3753,30.1893,29.277,29.9928,632600.0],["2019-10-01",30.1402,30.877,29.6068,29.656,543600.0],["2019-10-02",29.3963,29.3963,28.8139,29.0104,659400.0],["2019-10-03",29.1507,29.1718,28.3367,29.0595,776400.0],["2019-10-04",29.1367,29.4103,28.9893,29.1998,625500.0],["2019-10-07",29.0595,29.284,28.6033,28.7718,1036400.0],["2019-10-08",28.6946,28.6946,26.9893,27.1016,1088800.0],["2019-10-09",27.3683,28.1261,27.1507,27.9788,1091600.0],["2019-10-10",27.9016,28.6384,27.9016,28.2454,952800.0],["2019-10-11",28.5823,29.1577,28.5823,28.8068,496000.0],["2019-10-14",28.7718,29.2349,28.07,28.3577,464700.0],["2019-10-15",28.4419,29.0875,28.091,28.8068,935700.0],["2019-10-16",28.6384,29.1788,28.6314,29.0525,593300.0],["2019-10-17",29.263,29.9788,28.8139,29.9367,912000.0],["2019-10-18",29.9156,30.1682,29.4946,29.5507,559000.0],["2019-10-21",29.7542,30.1963,29.6349,29.7753,389200.0],["2019-10-22",29.7542,29.9367,29.4665,29.6139,363600.0],["2019-10-23",29.4875,29.6981,29.3051,29.4735,371600.0],["2019-10-24",29.7121,29.7121,28.6174,29.1928,577200.0],["2019-10-25",29.1858,29.8946,29.1086,29.1717,395900.0],["2019-10-28",29.3121,29.9858,29.3121,29.6981,396700.0],["2019-10-29",29.6419,29.7893,29.2489,29.3051,216300.0],["2019-10-30",29.3682,29.3682,27.7542,28.1823,891300.0],["2019-10-31",28.1261,28.1963,27.5928,27.9577,598200.0],["2019-11-01",28.063,28.5261,27.9718,28.1753,404900.0],["2019-11-04",28.5612,28.6033,27.7823,28.077,762400.0],["2019-11-05",28.1612,28.3788,27.1086,27.1998,1520800.0],["2019-11-06",26.07,27.2981,25.5718,26.6244,2122100.0],["2019-11-07",26.6805,27.1998,26.2314,26.8349,935500.0],["2019-11-08",26.9262,27.6419,26.0911,27.5718,688900.0],["2019-11-11",27.4033,28.3016,27.0033,27.8384,938000.0],["2019-11-12",27.663,28.1191,27.3823,27.5858,715200.0],["2019-11-13",27.3332,27.5297,26.3998,26.6665,1138400.0],["2019-11-14",26.5402,27.1507,26.2314,26.4209,813600.0],["2019-11-15",26.6384,26.87,26.3016,26.5121,590400.0],["2019-11-18",26.4419,26.9753,25.9507,26.8981,768900.0],["2019-11-19",26.1542,26.7577,25.9156,26.4419,1179400.0],["2019-11-20",26.4419,26.5332,25.3963,25.4665,1454400.0],["2019-11-21",25.5998,25.663,24.2104,24.3999,1598000.0],["2019-11-22",24.4911,25.1507,24.3437,25.0384,1335400.0],["2019-11-25",24.9191,25.8665,24.9191,25.1507,1305100.0],["2019-11-26",25.2069,25.2069,24.477,24.9753,1104900.0],["2019-11-27",25.0247,25.1517,24.1355,24.7706,1103300.0],["2019-11-29",24.7071,24.7071,24.4248,24.5801,241300.0],["2019-12-02",24.5307,24.5448,23.8179,23.9308,973900.0],["2019-12-03",23.7826,24.319,23.2251,24.072,1352300.0],["2019-12-04",24.2343,24.3401,23.5356,23.6133,1174800.0],["2019-12-05",23.6909,23.6909,22.8864,23.1969,1187500.0],["2019-12-06",23.3169,23.4933,23.0275,23.1334,726300.0],["2019-12-09",23.1616,23.6838,23.0205,23.0487,942500.0],["2019-12-10",23.0416,23.0699,22.4206,22.5617,2842600.0],["2019-12-11",22.6676,22.9146,22.3782,22.3924,609900.0],["2019-12-12",22.3641,22.3853,21.8207,21.8419,1449800.0],["2019-12-13",21.9125,22.1242,21.2915,21.482,1142300.0],["2019-12-16",21.4679,21.9266,21.3197,21.4679,1196200.0],["2019-12-17",21.4255,21.976,21.3408,21.9266,1416000.0],["2019-12-18",21.9548,22.3571,21.8984,22.223,779100.0],["2019-12-19",22.1595,22.9499,22.0819,22.9499,1155200.0],["2019-12-20",23.0981,23.8179,22.7664,23.7685,1971300.0],["2019-12-23",23.825,23.8673,23.458,23.6909,869000.0],["2019-12-24",23.585,23.5921,22.9993,23.2322,449200.0],["2019-12-26",23.2886,23.8038,23.1404,23.7473,495700.0],["2019-12-27",23.7826,23.8391,23.5568,23.7615,730900.0],["2019-12-30",23.7685,23.7685,23.0134,23.2181,763600.0],["2019-12-31",23.1687,23.5921,23.0346,23.5286,725000.0],["2020-01-02",23.6203,23.7403,22.2583,22.6111,1648900.0],["2020-01-03",22.3641,22.7241,21.7219,22.5829,1426700.0],["2020-01-06",22.6111,22.9217,22.0395,22.4135,909600.0],["2020-01-07",22.2936,23.0346,22.2653,22.3147,953600.0],["2020-01-08",22.2936,22.6464,22.0183,22.4982,1887100.0],["2020-01-09",22.5688,22.6182,21.7855,22.0254,994800.0],["2020-01-10",22.096,22.1101,21.7219,22.0183,1067800.0],["2020-01-13",22.096,22.5335,21.8843,22.4841,1030500.0],["2020-01-14",22.5194,23.1193,22.3006,22.9075,1119800.0],["2020-01-15",22.8229,24.0226,22.8087,23.9943,1326900.0],["2020-01-16",24.072,24.2131,23.6627,23.8179,1002300.0],["2020-01-17",23.8885,24.0155,23.5003,23.6133,565900.0],["2020-01-21",23.585,23.585,22.9569,23.0557,1335000.0],["2020-01-22",23.1969,23.5356,23.0205,23.1122,2060300.0],["2020-01-23",23.0487,23.2463,22.5053,23.1263,1674200.0],["2020-01-24",23.1122,23.1122,21.976,22.0677,1660800.0],["2020-01-27",21.7431,22.0677,21.3902,21.6584,1976100.0],["2020-01-28",21.8278,22.1171,21.3056,22.0466,1616100.0],["2020-01-29",22.0183,22.1877,21.482,21.6584,1843200.0],["2020-01-30",21.4679,21.8913,21.115,21.8278,1716500.0],["2020-01-31",21.8066,21.8913,20.8257,21.115,1987800.0],["2020-02-03",21.2421,21.8137,21.1433,21.5102,1211100.0],["2020-02-04",21.729,22.0113,21.1785,21.6725,1765600.0],["2020-02-05",21.9478,22.47,21.8631,22.0677,1324500.0],["2020-02-06",22.223,22.4982,21.8843,21.9266,1670800.0],["2020-02-07",21.8842,21.8842,20.5081,20.6492,2717800.0],["2020-02-10",20.5716,20.6986,20.0776,20.6492,1791400.0],["2020-02-11",20.7622,21.4185,20.6069,21.1856,1404100.0],["2020-02-12",21.3479,21.7996,21.0374,21.2138,879000.0],["2020-02-13",21.0938,21.2985,20.8398,21.0515,981500.0],["2020-02-14",21.1644,21.2703,20.8327,21.0162,585800.0],["2020-02-18",20.9527,21.4961,20.9456,21.2632,922300.0],["2020-02-19",21.2985,21.6584,21.1856,21.5808,1302600.0],["2020-02-20",21.3338,21.362,20.5434,20.7551,1211900.0],["2020-02-21",20.5363,20.9033,20.3034,20.4305,1056300.0],["2020-02-24",19.7248,20.0423,19.379,19.9012,1753000.0],["2020-02-25",20.0212,20.0212,19.0332,19.3931,2088200.0],["2020-02-26",19.0543,19.1955,16.168,16.4855,4956400.0],["2020-02-27",16.1327,17.2759,15.5257,16.542,2717000.0],["2020-02-28",16.0621,17.2336,16.0621,16.3797,2546300.0],["2020-03-02",16.4079,16.6408,15.6881,16.6126,2753600.0],["2020-03-03",16.6337,17.9746,16.6267,17.1207,2167900.0],["2020-03-04",17.3042,17.6076,16.8243,17.403,2130900.0],["2020-03-05",16.9301,17.0995,16.3867,16.542,6966500.0],["2020-03-06",16.1078,16.663,15.3319,15.5811,3664900.0],["2020-03-09",14.67,14.9262,14.065,14.1148,3500500.0],["2020-03-10",14.6059,15.1611,13.9012,14.855,3196300.0],["2020-03-11",14.7483,14.7483,13.3674,13.6948,2469400.0],["2020-03-12",12.4563,13.2962,11.3815,11.7018,5078600.0],["2020-03-13",12.3994,12.5987,11.1609,11.4954,4120200.0],["2020-03-16",10.4135,10.869,9.3244,9.3387,3901700.0],["2020-03-17",9.5309,9.844,7.787,9.6376,3887100.0],["2020-03-18",8.8689,9.8939,7.5307,9.0397,4524200.0],["2020-03-19",8.8333,11.5452,8.8333,10.2213,3692100.0],["2020-03-20",10.5701,11.047,9.4953,9.7088,3475000.0],["2020-03-23",9.7729,10.8477,8.9614,10.6768,3848400.0],["2020-03-24",11.5666,12.257,11.0399,11.5523,4254500.0],["2020-03-25",11.7161,15.1184,11.7161,13.8158,5784400.0],["2020-03-26",14.1504,14.3283,12.4848,12.8478,3299300.0],["2020-03-27",12.136,12.7339,11.5452,12.378,1969700.0],["2020-03-30",11.9652,12.3424,10.6057,11.5595,2050700.0],["2020-03-31",11.5808,12.2072,11.41,11.4456,1776800.0],["2020-04-01",10.8975,10.9758,9.0113,9.2177,1782900.0],["2020-04-02",9.0255,9.6163,8.7692,9.1963,1913100.0],["2020-04-03",9.0753,9.3885,8.5059,8.7194,2063000.0],["2020-04-06",9.2461,10.506,9.1536,10.0861,2352100.0],["2020-04-07",10.7978,12.1502,10.1928,10.3138,2979300.0],["2020-04-08",10.5274,11.595,10.5274,11.1181,2062100.0],["2020-04-09",11.7588,12.2428,10.8833,10.9971,2115900.0],["2020-04-13",11.0327,11.047,10.3352,10.7765,1677700.0],["2020-04-14",11.0683,11.6947,10.9402,11.6164,1193900.0],["2020-04-15",10.869,11.111,10.0291,10.3281,2060200.0],["2020-04-16",10.4419,10.6199,9.9793,10.1715,1123700.0],["2020-04-17",10.627,11.4242,10.5345,11.2747,1740200.0],["2020-04-20",10.8121,11.4242,10.5416,10.8121,1155300.0],["2020-04-21",10.3779,10.7338,9.9508,10.0647,1594200.0],["2020-04-22",10.2854,10.385,9.8654,9.901,978200.0],["2020-04-23",10.0078,10.4633,9.9295,10.3637,2344100.0],["2020-04-24",10.4704,11.0612,10.385,10.8761,1164400.0],["2020-04-27",10.8904,11.474,10.7694,11.4029,2534600.0],["2020-04-28",11.8371,12.4492,11.5452,12.2285,1366200.0],["2020-04-29",12.8478,13.4671,12.5346,13.3318,1544400.0],["2020-04-30",12.8976,12.9546,12.0648,12.5631,1550800.0],["2020-05-01",12.2214,12.2214,11.6805,12.0008,1194100.0],["2020-05-04",11.2107,11.4385,10.5345,10.7124,2023900.0],["2020-05-05",10.9829,11.289,10.3708,10.9473,2031700.0],["2020-05-06",11.3886,12.0221,11.0043,11.2463,2641500.0],["2020-05-07",11.6235,11.8584,11.2676,11.4313,1721800.0],["2020-05-08",11.8015,12.3282,11.5523,11.7018,1235500.0],["2020-05-11",11.3744,11.8442,11.2249,11.7232,1610100.0],["2020-05-12",11.7659,12.0648,11.3388,11.3815,1409700.0],["2020-05-13",11.2961,11.4029,9.844,10.506,2441600.0],["2020-05-14",10.2071,10.6555,9.5736,10.6199,2366700.0],["2020-05-15",10.5701,11.5452,10.5416,11.0897,2403500.0],["2020-05-18",11.6733,12.499,11.6733,12.136,1599300.0],["2020-05-19",12.1218,12.5987,11.9936,12.1787,1486700.0],["2020-05-20",12.4278,12.8407,12.2428,12.5133,1394400.0],["2020-05-21",12.4065,13.0186,12.2926,12.3282,757800.0],["2020-05-22",12.4207,12.8407,12.1502,12.8051,799500.0],["2020-05-26",13.2037,13.4386,12.798,13.0542,1206700.0],["2020-05-27",13.5881,14.2856,13.3603,13.9582,1415700.0],["2020-05-28",13.9368,13.9724,13.1823,13.2322,1063800.0],["2020-05-29",13.1242,13.6351,12.894,13.448,1276000.0],["2020-06-01",13.5272,14.1676,13.3545,13.8941,1065400.0],["2020-06-02",14.1532,14.6928,14.1028,14.5705,2144400.0],["2020-06-03",14.8943,15.2684,14.2179,14.7288,1995400.0],["2020-06-04",14.7648,15.8153,14.3906,15.7793,1171700.0],["2020-06-05",16.6931,18.1897,16.6931,17.8228,2267900.0],["2020-06-08",19.0891,19.0891,17.1104,17.9091,2395000.0],["2020-06-09",17.4126,17.8443,16.4413,16.5492,2564900.0],["2020-06-10",16.3909,16.4485,15.326,15.5994,1937300.0],["2020-06-11",14.4913,14.6137,13.6855,13.7646,2657900.0],["2020-06-12",14.6352,14.8079,13.2034,13.8797,2017200.0],["2020-06-15",13.1674,14.4985,13.0667,14.1963,1391500.0],["2020-06-16",15.0957,15.2612,14.038,14.1819,828200.0],["2020-06-17",14.2179,14.2179,13.4984,13.6999,1090600.0],["2020-06-18",13.4624,14.3906,13.3329,14.0956,1246500.0],["2020-06-19",14.3258,14.3762,13.4264,13.7214,2180700.0],["2020-06-22",13.6855,14.2107,13.3905,14.0236,1084100.0],["2020-06-23",14.2539,14.5849,13.9157,14.038,2047400.0],["2020-06-24",13.7862,13.8653,12.7069,13.3257,1586600.0],["2020-06-25",13.0739,13.52,12.7285,13.2178,1843100.0],["2020-06-26",13.1962,13.3113,11.901,12.0881,8658700.0],["2020-06-29",12.2824,13.0523,12.0018,12.7501,2951500.0],["2020-06-30",12.6709,13.3329,12.4838,13.2825,1721700.0],["2020-07-01",13.2394,13.6567,12.9515,13.1098,1199500.0],["2020-07-02",13.412,13.6063,12.9443,13.0667,1105000.0],["2020-07-06",13.4264,13.6999,13.1098,13.3689,1688300.0],["2020-07-07",13.2178,13.3833,13.0739,13.2969,1077000.0],["2020-07-08",13.1674,13.6279,12.8004,13.3041,1025100.0],["2020-07-09",13.3257,13.4264,11.8722,12.0881,1840100.0],["2020-07-10",12.1745,12.8796,12.0665,12.7501,929800.0],["2020-07-13",13.0307,13.2609,12.6637,12.6997,1157300.0],["2020-07-14",12.6565,13.2178,12.4982,13.0811,716300.0],["2020-07-15",13.4984,14.1532,13.448,13.9445,1349200.0],["2020-07-16",13.815,14.6712,13.556,14.333,1657600.0],["2020-07-17",14.2899,14.5417,13.9517,14.1388,1901500.0],["2020-07-20",13.8725,14.074,12.858,13.0163,1999900.0],["2020-07-21",13.0019,13.6855,13.0019,13.5272,1085300.0],["2020-07-22",13.4696,14.4698,13.3761,14.146,1366000.0],["2020-07-23",14.0236,14.6281,14.0236,14.5345,1369200.0],["2020-07-24",14.9662,15.1821,14.4841,14.736,1470700.0],["2020-07-27",14.6065,14.7864,13.779,13.9661,2490000.0],["2020-07-28",13.8941,14.4482,13.851,14.2107,1702300.0],["2020-07-29",14.3762,14.8295,14.2539,14.7072,971300.0],["2020-07-30",14.477,15.3692,14.2251,15.2469,1209300.0],["2020-07-31",15.29,15.3188,14.5417,14.8223,1031500.0],["2020-08-03",14.9231,15.4267,14.6568,15.1317,1237900.0],["2020-08-04",15.2253,15.7361,15.2253,15.4483,994100.0],["2020-08-05",14.7504,15.2468,13.4336,13.9013,3040100.0],["2020-08-06",13.7934,15.0238,13.7934,14.7648,1772100.0],["2020-08-07",14.6568,14.8007,14.2971,14.6784,1017700.0],["2020-08-10",14.6568,15.3764,14.5489,15.1533,1019500.0],["2020-08-11",15.5347,16.283,15.5347,15.7361,1706900.0],["2020-08-12",16.0959,16.6283,15.0742,15.4051,1457400.0],["2020-08-13",15.254,15.5994,14.8511,15.1245,980000.0],["2020-08-14",14.995,15.6714,14.9446,15.4195,619000.0],["2020-08-17",15.3979,15.6066,14.8511,15.2181,600700.0],["2020-08-18",15.1389,15.1965,14.6281,14.8151,629400.0],["2020-08-19",14.9302,15.5203,14.8439,15.2612,1200400.0],["2020-08-20",15.031,15.2181,14.772,14.8943,557500.0],["2020-08-21",14.8583,15.0166,14.6424,14.7072,548200.0],["2020-08-24",14.7288,15.2828,14.5273,15.2756,552100.0],["2020-08-25",15.4267,15.5275,14.9446,15.3116,452800.0],["2020-08-26",15.254,15.4987,15.1245,15.362,484800.0],["2020-08-27",15.4627,15.7793,15.3548,15.5059,546400.0],["2020-08-28",15.5778,15.7649,15.4915,15.6066,394700.0],["2020-08-31",15.6938,15.6938,15.0329,15.1128,764000.0],["2020-09-01",14.9821,15.1781,14.5391,14.6407,671900.0],["2020-09-02",14.6117,15.1055,14.4882,14.9603,681000.0],["2020-09-03",15.0474,15.7155,14.6916,14.8295,711800.0],["2020-09-04",15.0765,15.2725,14.6916,15.1854,653500.0],["2020-09-08",15.0983,15.2943,14.7569,15.2943,854900.0],["2020-09-09",15.5412,15.5921,14.7787,15.0837,797300.0],["2020-09-10",15.258,15.3815,14.4229,14.5899,873600.0],["2020-09-11",14.6189,14.6189,14.2486,14.481,510000.0],["2020-09-14",14.5972,15.3815,14.4955,15.3306,1016500.0],["2020-09-15",15.4904,15.6066,15.0038,15.2072,463700.0],["2020-09-16",15.3742,15.9915,15.2362,15.81,959500.0],["2020-09-17",15.4904,16.006,15.4323,15.9842,679300.0],["2020-09-18",16.115,16.282,15.3524,15.7083,2512700.0],["2020-09-21",15.3524,15.3524,14.5536,14.6625,1378000.0],["2020-09-22",14.7206,15.12,14.4229,14.5972,953600.0],["2020-09-23",14.6189,14.8295,13.8564,14.0525,1604300.0],["2020-09-24",14.1324,14.786,13.9,14.4011,1041600.0],["2020-09-25",14.3648,14.7061,14.1832,14.4083,474200.0],["2020-09-28",14.7351,15.0329,14.6553,14.7279,524700.0],["2020-09-29",14.7061,14.8804,14.1106,14.5754,499500.0],["2020-09-30",14.3648,14.5826,13.9145,13.9653,1176500.0],["2020-10-01",13.9508,14.0743,13.1157,13.4497,1394400.0],["2020-10-02",13.0721,13.7765,13.0576,13.5804,1111200.0],["2020-10-05",13.7765,13.9871,13.348,13.5732,840000.0],["2020-10-06",13.7693,14.0162,13.4352,13.4497,848700.0],["2020-10-07",13.5877,13.7765,13.4497,13.5659,578400.0],["2020-10-08",13.7112,14.1178,13.6531,14.0525,6685800.0],["2020-10-09",14.2704,14.4156,13.7257,13.7693,749200.0],["2020-10-12",13.6531,13.9072,13.4352,13.7983,1089900.0],["2020-10-13",13.8274,13.8855,13.3698,13.7257,1341800.0],["2020-10-14",13.791,14.0888,13.5006,13.5223,1416000.0],["2020-10-15",13.3844,13.5151,13.1084,13.2827,1309900.0],["2020-10-16",13.2536,13.5369,13.1665,13.3626,1274200.0],["2020-10-19",13.3408,13.4352,12.8905,12.9559,976000.0],["2020-10-20",13.1883,13.8056,12.9631,13.791,1577900.0],["2020-10-21",13.762,14.1832,13.6531,13.9581,1708400.0],["2020-10-22",13.9436,14.5899,13.8201,13.8637,1762200.0],["2020-10-23",13.929,14.1396,13.4352,13.6748,773200.0],["2020-10-26",13.4425,13.4425,12.9559,13.1302,1452800.0],["2020-10-27",13.0576,13.0866,12.404,12.5565,896900.0],["2020-10-28",12.2151,12.6436,12.1425,12.4838,1056200.0],["2020-10-29",12.2732,13.5006,12.2732,13.4352,881300.0],["2020-10-30",13.4933,13.7112,13.348,13.4933,836000.0],["2020-11-02",13.791,13.9871,13.4425,13.8782,771500.0],["2020-11-03",14.0961,14.4519,13.8782,14.2704,1545600.0],["2020-11-04",14.3139,14.51,12.9849,13.1447,2344500.0],["2020-11-05",13.152,14.1106,13.1447,13.6894,1415900.0],["2020-11-06",13.7475,14.4374,13.7184,14.0017,1013400.0],["2020-11-09",14.8877,17.3423,14.8731,14.8949,1608400.0],["2020-11-10",15.5921,15.7373,14.9966,15.5485,1689700.0],["2020-11-11",15.7591,16.0496,15.5413,15.7882,767700.0],["2020-11-12",15.6066,15.7736,14.9966,15.6211,887500.0],["2020-11-13",16.115,17.2116,15.7301,17.1026,1268600.0],["2020-11-16",17.3205,18.1629,17.1099,18.0613,1524700.0],["2020-11-17",17.916,18.6277,17.611,18.1266,802700.0],["2020-11-18",18.3517,18.5115,17.8434,17.8652,833700.0],["2020-11-19",19.7606,21.3438,18.7512,18.9255,3620100.0],["2020-11-20",18.9327,19.6953,18.7439,19.4338,2347200.0],["2020-11-23",19.7025,20.3561,19.5065,20.1165,2227400.0],["2020-11-24",20.5232,21.017,20.0584,20.4869,2741800.0],["2020-11-25",20.3924,21.0315,20.2109,20.5595,1674300.0],["2020-11-27",20.7338,20.7628,20.0947,20.3634,546000.0],["2020-11-30",20.2829,20.5682,19.9026,19.9392,657500.0],["2020-12-01",20.4073,20.7584,19.983,20.5828,1404500.0],["2020-12-02",20.4,21.1826,19.7563,21.0071,851700.0],["2020-12-03",21.1534,21.4532,20.6706,20.8242,613100.0],["2020-12-04",21.0583,21.2631,20.5097,21.146,950400.0],["2020-12-07",21.029,21.2119,20.3414,21.1241,728300.0],["2020-12-08",20.9485,21.6068,20.6487,21.2704,916200.0],["2020-12-09",21.68,21.936,21.0144,21.3216,487100.0],["2020-12-10",21.0948,21.3947,20.9998,21.3508,658000.0],["2020-12-11",21.1607,21.2119,20.7657,20.9339,400900.0],["2020-12-14",21.9287,21.936,20.5901,20.6194,727700.0],["2020-12-15",20.8169,21.2558,20.5975,21.0875,574300.0],["2020-12-16",21.1972,21.2119,20.6925,20.6999,487600.0],["2020-12-17",21.146,21.3216,20.6413,21.168,993500.0],["2020-12-18",21.1022,21.4386,20.5901,20.9486,1289500.0],["2020-12-21",20.6633,20.8461,20.1147,20.3341,1386300.0],["2020-12-22",20.4292,20.6706,20.0196,20.6121,733900.0],["2020-12-23",20.6779,23.1795,20.6633,23.0405,3174800.0],["2020-12-24",23.1136,23.4574,22.4919,22.8576,523300.0],["2020-12-28",23.0332,23.7573,22.8576,23.5817,927500.0],["2020-12-29",23.6256,23.7719,22.7113,23.077,471600.0],["2020-12-30",23.2892,23.6768,22.9015,23.633,492200.0],["2020-12-31",23.5598,23.9328,23.1429,23.2965,496000.0],["2021-01-04",23.6037,23.6768,22.9234,23.2087,801000.0],["2021-01-05",23.0624,23.5232,22.8357,23.1356,751100.0],["2021-01-06",23.7646,24.774,23.3623,24.5034,1654200.0],["2021-01-07",24.379,25.286,23.5525,23.7573,1272800.0],["2021-01-08",23.8963,24.0572,23.3404,23.7646,895500.0],["2021-01-11",23.4135,24.24,23.3111,24.0718,664500.0],["2021-01-12",24.2986,24.5034,23.8304,24.1815,808700.0],["2021-01-13",24.123,24.6204,23.5013,23.5452,832500.0],["2021-01-14",23.7646,24.9203,23.238,24.7301,1533900.0],["2021-01-15",24.2839,24.6935,23.867,24.2839,472900.0],["2021-01-19",24.3571,24.657,23.494,23.611,566300.0],["2021-01-20",23.6988,23.9548,23.0697,23.077,594600.0],["2021-01-21",23.1502,23.2745,22.7625,22.8137,511300.0],["2021-01-22",22.4407,23.5159,22.2725,23.3843,654600.0],["2021-01-25",23.4501,24.24,23.3696,23.7719,1306800.0],["2021-01-26",24.0791,24.145,23.3331,23.6988,1108100.0],["2021-01-27",23.3623,27.0927,23.216,25.5201,4434400.0],["2021-01-28",24.9276,25.82,23.5817,24.0426,1276700.0],["2021-01-29",24.3571,24.8033,23.0405,23.0478,905100.0],["2021-02-01",23.0551,23.8378,22.4919,23.728,538700.0],["2021-02-02",23.8597,24.1157,23.3769,23.4574,455600.0],["2021-02-03",23.3769,23.5671,22.8942,23.0039,569500.0],["2021-02-04",23.0551,23.4208,22.7625,23.4135,450700.0],["2021-02-05",23.6915,24.1742,23.472,23.6622,343100.0],["2021-02-08",23.984,24.2108,23.6256,23.889,422400.0],["2021-02-09",23.9767,24.0572,23.0405,23.7354,417600.0],["2021-02-10",23.8963,24.0718,23.1721,23.5891,328300.0],["2021-02-11",23.6622,23.8378,23.1063,23.633,351700.0],["2021-02-12",23.4135,23.9987,23.4062,23.6256,223500.0],["2021-02-16",23.7866,24.1742,23.4793,23.8231,360900.0],["2021-02-17",23.494,24.4814,23.4135,24.1376,478100.0],["2021-02-18",24.1523,24.5034,23.4135,24.006,490000.0],["2021-02-19",24.0499,24.5765,24.0206,24.1742,444100.0],["2021-02-22",24.4448,25.9589,24.2181,25.4542,846700.0],["2021-02-23",25.1105,26.7635,24.8691,26.5368,898000.0],["2021-02-24",25.3299,26.3539,24.2474,25.542,1180900.0],["2021-02-25",25.5786,25.6591,21.4752,22.7918,2734500.0],["2021-02-26",22.7845,22.982,22.0238,22.6236,1259900.0],["2021-03-01",22.8576,24.0864,22.6748,23.8816,519900.0],["2021-03-02",24.006,25.4542,23.8816,25.2787,741400.0],["2021-03-03",25.169,26.844,24.9788,26.1491,766100.0],["2021-03-04",26.2661,27.0049,25.542,26.0833,791900.0],["2021-03-05",26.5295,26.7562,25.7761,26.6319,672800.0],["2021-03-08",27.0122,27.7217,26.1052,27.4803,924800.0],["2021-03-09",27.8039,27.9289,26.6714,27.3921,525900.0],["2021-03-10",27.4803,28.098,27.4362,27.7745,620000.0],["2021-03-11",27.9583,28.5907,27.7818,28.3113,541500.0],["2021-03-12",28.5025,29.1202,28.1863,28.2378,771700.0],["2021-03-15",28.2378,28.451,27.6201,27.8701,457200.0],["2021-03-16",27.8848,28.2304,27.4583,27.6936,357800.0],["2021-03-17",27.5833,27.9216,26.7082,27.9068,345700.0],["2021-03-18",27.8701,27.8701,26.2891,26.392,484400.0],["2021-03-19",26.1126,26.2082,25.1272,25.2081,1449200.0],["2021-03-22",25.186,25.3037,24.3404,24.8698,1061000.0],["2021-03-23",24.4874,24.8404,22.8549,23.3109,1368900.0],["2021-03-24",23.3476,23.5977,21.3622,21.4136,1055700.0],["2021-03-25",21.1783,21.7887,20.8621,21.5754,1145500.0],["2021-03-26",21.6563,21.7519,20.2371,21.4283,1791300.0],["2021-03-29",21.1563,22.0019,20.7592,21.171,1425700.0],["2021-03-30",21.1783,22.2299,21.0312,21.9137,764500.0],["2021-03-31",21.9063,22.2299,21.2519,21.5166,789200.0],["2021-04-01",21.5239,22.6049,21.5239,22.0093,931000.0],["2021-04-05",22.1931,22.2446,21.5607,21.8769,827500.0],["2021-04-06",21.8254,22.2078,21.7519,22.0019,602300.0],["2021-04-07",22.0755,22.5755,21.7004,22.0387,816300.0],["2021-04-08",22.0019,22.4431,21.8034,22.1563,910200.0],["2021-04-09",22.1563,22.3255,21.774,21.9431,456400.0],["2021-04-12",22.0166,22.1563,21.7666,22.0313,503500.0],["2021-04-13",22.0608,22.2078,21.4798,21.7078,619900.0],["2021-04-14",21.7225,22.377,21.4504,21.6563,494200.0],["2021-04-15",21.7666,22.2961,21.6931,22.2961,363500.0],["2021-04-16",22.4505,22.5461,22.0608,22.1196,312700.0],["2021-04-19",22.1343,23.1491,22.0902,22.8402,813500.0],["2021-04-20",22.8402,23.1417,21.9063,22.3549,691600.0],["2021-04-21",22.4211,23.3623,22.1711,23.2814,451200.0],["2021-04-22",23.4065,23.9065,23.2006,23.7962,619700.0],["2021-04-23",23.9433,24.2154,23.605,23.9874,359400.0],["2021-04-26",24.1345,24.561,24.0095,24.333,377600.0],["2021-04-27",24.2154,24.7595,24.1565,24.4727,527300.0],["2021-04-28",24.3918,24.9213,24.1198,24.811,671800.0],["2021-04-29",24.9654,25.0095,24.0462,24.436,433700.0],["2021-04-30",24.2962,24.7595,23.8771,23.8771,483000.0],["2021-05-03",23.9286,24.2889,22.9726,23.5315,967200.0],["2021-05-04",23.5535,23.9212,22.4799,23.0829,699500.0],["2021-05-05",23.7374,24.458,23.0829,23.98,571400.0],["2021-05-06",24.0903,25.7964,23.7374,24.2374,908400.0],["2021-05-07",24.4065,24.6786,24.1492,24.6124,420500.0],["2021-05-10",24.686,25.2449,24.4874,24.4948,410200.0],["2021-05-11",24.0095,24.708,23.6785,24.3771,417600.0],["2021-05-12",24.2742,24.7816,23.9433,24.0095,424900.0],["2021-05-13",24.0977,24.7448,23.9286,24.4139,455200.0],["2021-05-14",24.4286,24.8257,24.2815,24.5977,600800.0],["2021-05-17",24.6713,24.8772,23.8256,24.0977,343400.0],["2021-05-18",24.0389,24.3404,23.855,23.855,287700.0],["2021-05-19",23.4947,23.8991,22.7079,23.2153,589900.0],["2021-05-20",23.1711,23.5976,23.0167,23.502,229300.0],["2021-05-21",23.7006,24.1492,23.4212,23.9506,217800.0],["2021-05-24",23.9874,24.2962,23.6785,24.0462,301400.0],["2021-05-25",24.0462,24.3992,23.4947,23.6344,387900.0],["2021-05-26",23.7374,24.3918,23.7374,24.1786,386100.0],["2021-05-27",24.4065,25.414,24.0977,25.2743,568700.0],["2021-05-28",25.3334,25.4222,24.6825,24.9192,515900.0],["2021-06-01",25.0154,25.6145,24.9414,25.3186,367300.0],["2021-06-02",25.5627,25.6737,25.2077,25.6071,473100.0],["2021-06-03",25.4962,25.5479,24.468,24.9414,582300.0],["2021-06-04",25.0302,25.0302,24.4754,24.7269,397200.0],["2021-06-07",24.8009,24.9562,24.4828,24.7417,228500.0],["2021-06-08",24.6973,25.008,24.3793,24.8674,275400.0],["2021-06-09",24.9858,24.9858,24.4089,24.4311,273700.0],["2021-06-10",24.505,24.6677,23.7062,23.8097,837500.0],["2021-06-11",24.0094,24.187,23.5287,23.7801,318100.0],["2021-06-14",23.9577,24.4015,23.5583,23.8245,390300.0],["2021-06-15",23.9725,24.0686,23.7136,23.8911,359000.0],["2021-06-16",23.8097,23.9799,23.2994,23.9429,364900.0],["2021-06-17",23.9651,24.1796,23.2032,23.6692,368700.0],["2021-06-18",23.1884,23.61,23.1292,23.5509,845800.0],["2021-06-21",23.721,24.3275,23.3881,24.2535,364000.0],["2021-06-22",24.3275,24.4754,23.5435,24.3793,486700.0],["2021-06-23",24.1648,25.1485,24.0242,24.7935,384500.0],["2021-06-24",24.7713,25.2743,24.7713,25.2373,276500.0],["2021-06-25",25.326,26.3986,25.3186,25.7624,883200.0],["2021-06-28",25.8364,25.8438,24.8822,25.1337,344700.0],["2021-06-29",25.3039,25.5257,24.3423,24.4015,257000.0],["2021-06-30",24.2757,24.7787,24.1944,24.5716,351600.0],["2021-07-01",24.653,24.8305,23.9873,24.0538,337800.0],["2021-07-02",24.039,24.039,23.3142,23.8319,530400.0],["2021-07-06",23.8319,24.0094,22.5153,23.2994,519500.0],["2021-07-07",23.1292,23.3585,22.286,22.5375,793300.0],["2021-07-08",22.1899,22.3156,21.3984,22.0345,628000.0],["2021-07-09",22.3304,22.5079,22.0789,22.3822,279900.0],["2021-07-12",22.2786,22.3378,21.7313,22.3082,546100.0],["2021-07-13",22.1307,22.4488,21.4132,21.4576,522800.0],["2021-07-14",21.4724,21.576,20.8067,21.1543,379200.0],["2021-07-15",20.9324,21.2505,20.4073,20.6958,347800.0],["2021-07-16",20.8585,20.8659,20.0005,20.067,716800.0],["2021-07-19",19.6306,19.9857,19.246,19.7268,625200.0],["2021-07-20",19.675,20.6884,19.3718,20.5478,868700.0],["2021-07-21",20.6514,21.9828,20.6514,21.4058,430200.0],["2021-07-22",21.4502,21.6129,20.6588,21.0508,470500.0],["2021-07-23",21.2653,21.5612,20.7106,21.1026,358700.0],["2021-07-26",21.1839,21.539,21.1026,21.3762,289000.0],["2021-07-27",21.1396,21.2209,20.8585,21.0804,300100.0],["2021-07-28",21.4354,21.6795,20.6514,21.4206,306300.0],["2021-07-29",21.5094,21.8274,21.0952,21.3836,225000.0],["2021-07-30",21.1913,21.4058,20.8215,20.9251,356400.0],["2021-08-02",21.0804,21.8348,20.8659,20.9325,420300.0],["2021-08-03",20.8807,21.2801,20.2076,20.9103,555500.0],["2021-08-04",20.8363,22.0124,20.4739,21.7683,614300.0],["2021-08-05",21.8496,22.5005,21.3097,22.4414,550500.0],["2021-08-06",22.7594,23.1366,22.5301,22.9295,340600.0],["2021-08-09",22.5967,22.789,21.7387,22.249,646700.0],["2021-08-10",22.1825,22.2934,21.6795,21.9162,379500.0],["2021-08-11",21.9902,22.7002,21.6943,22.6633,325600.0],["2021-08-12",22.6337,22.8186,22.1677,22.6041,271200.0],["2021-08-13",22.7076,22.7076,22.249,22.3008,160000.0],["2021-08-16",22.286,22.286,21.576,21.6203,480600.0],["2021-08-17",21.3245,21.9754,21.2061,21.9606,284300.0],["2021-08-18",22.0124,22.1973,21.4502,21.4798,309500.0],["2021-08-19",21.2949,21.3467,20.3851,20.7623,571800.0],["2021-08-20",20.57,21.1987,20.57,21.1026,329900.0],["2021-08-23",21.428,21.7757,21.2801,21.6129,268500.0],["2021-08-24",21.6351,22.1899,21.6351,22.1529,193900.0],["2021-08-25",22.2269,22.7224,21.8422,22.4118,261900.0],["2021-08-26",22.2712,22.4783,21.931,22.4192,402900.0],["2021-08-27",22.36,22.9369,22.1011,22.1677,582900.0],["2021-08-30",22.1529,22.5375,21.4724,22.2786,261800.0],["2021-08-31",22.3903,22.5541,22.152,22.3456,501800.0],["2021-09-01",22.3978,22.5318,21.9957,22.0404,254500.0],["2021-09-02",22.0404,22.3605,21.7574,21.8989,246300.0],["2021-09-03",21.9063,21.9063,21.1319,21.333,299300.0],["2021-09-07",21.2213,21.5117,21.0054,21.0798,297200.0],["2021-09-08",20.9681,21.0873,20.4767,20.6033,252300.0],["2021-09-09",20.4916,20.7299,20.2161,20.231,314300.0],["2021-09-10",20.2607,20.4469,19.8587,20.0374,287000.0],["2021-09-13",20.1193,20.8713,19.9704,20.5437,264700.0],["2021-09-14",20.5586,20.5586,20.082,20.3873,244800.0],["2021-09-15",20.4022,21.0277,20.231,20.9383,271000.0],["2021-09-16",20.9979,21.5489,20.7745,21.4,320600.0],["2021-09-17",21.5117,21.9808,21.2958,21.8095,897600.0],["2021-09-20",21.3404,21.7574,20.8341,21.1841,485700.0],["2021-09-21",21.4372,21.7202,20.8415,21.266,416300.0],["2021-09-22",21.4521,21.7872,21.3925,21.5117,383100.0],["2021-09-23",21.5638,21.9585,21.4447,21.8989,363100.0],["2021-09-24",21.7946,24.1848,21.75,24.0955,839600.0],["2021-09-27",24.2965,25.0337,24.1699,24.4603,517500.0],["2021-09-28",24.4752,24.572,23.8274,23.9912,420100.0],["2021-09-29",24.1923,24.4231,23.887,24.0508,220700.0],["2021-09-30",24.0731,24.1625,23.3136,23.5891,286800.0],["2021-10-01",23.7157,24.5348,23.4179,24.1178,445900.0],["2021-10-04",24.0806,24.1104,23.4477,23.6636,266800.0],["2021-10-05",23.6934,23.7232,23.0977,23.2541,253500.0],["2021-10-06",22.852,23.0977,22.2861,23.0754,244900.0],["2021-10-07",23.269,23.7827,22.8073,22.8967,328300.0],["2021-10-08",22.8222,22.8669,21.7053,21.7425,245300.0],["2021-10-11",21.6681,22.2637,21.4968,21.6755,234400.0],["2021-10-12",21.6829,21.7202,21.117,21.2213,405000.0],["2021-10-13",21.1915,21.3255,20.2607,20.5511,488400.0],["2021-10-14",20.715,21.1841,20.4246,20.7671,475800.0],["2021-10-15",21.0128,21.0202,20.0895,20.2459,676500.0],["2021-10-18",19.8884,20.0672,19.3821,19.6502,683700.0],["2021-10-19",19.7619,20.8788,19.4342,20.7894,881800.0],["2021-10-20",20.7969,21.4819,20.5958,21.4745,542500.0],["2021-10-21",21.4149,22.919,20.9532,21.1096,434100.0],["2021-10-22",20.9979,21.4,20.8192,21.199,363100.0],["2021-10-25",21.2734,21.5564,20.5363,20.7373,417900.0],["2021-10-26",20.7894,20.9532,20.4618,20.7299,387900.0],["2021-10-27",20.5809,20.5809,19.6651,19.8661,439400.0],["2021-10-28",19.9852,20.5511,19.747,19.8289,477300.0],["2021-10-29",19.7619,20.1267,19.3598,19.4566,383800.0],["2021-11-01",19.6055,20.8639,19.4789,19.7991,455600.0],["2021-11-02",19.8065,21.0724,19.397,20.7745,596400.0],["2021-11-03",20.1491,21.8468,19.747,20.2682,475600.0],["2021-11-04",20.1342,20.432,19.4938,19.9555,428900.0],["2021-11-05",20.2682,20.8192,20.1565,20.4022,334600.0],["2021-11-08",20.3724,20.6628,19.6427,19.7321,473400.0],["2021-11-09",19.6949,20.0746,19.4193,19.6725,579800.0],["2021-11-10",19.5534,20.4022,19.5534,19.6725,439500.0],["2021-11-11",19.7097,19.9331,19.3077,19.7023,387500.0],["2021-11-12",19.5906,19.8884,19.1811,19.5013,497300.0],["2021-11-15",19.747,20.0672,19.5906,20.0076,359700.0],["2021-11-16",19.8438,19.8438,19.2406,19.68,522100.0],["2021-11-17",19.5683,20.0225,19.2406,19.4566,441900.0],["2021-11-18",19.4789,19.5757,18.4886,18.6152,627700.0],["2021-11-19",18.3918,18.4886,17.4387,18.1014,1090500.0],["2021-11-22",18.2056,18.6152,17.9301,18.1833,726000.0],["2021-11-23",18.3099,18.6747,18.0567,18.362,511500.0],["2021-11-24",18.2652,18.6077,18.2429,18.3471,4964500.0],["2021-11-26",17.8035,17.8929,17.4238,17.677,1521000.0],["2021-11-29",17.8631,18.3173,17.193,17.4164,661600.0],["2021-11-30",17.3187,17.7017,16.8531,17.5215,1825900.0],["2021-12-01",17.897,18.4453,17.1009,17.1159,989800.0],["2021-12-02",17.1685,18.9484,17.161,18.7081,1256800.0],["2021-12-03",18.8283,19.6169,18.7307,18.8884,1056000.0],["2021-12-06",19.001,19.4441,18.8809,18.971,560900.0],["2021-12-07",19.1287,19.6845,18.7757,18.8208,558500.0],["2021-12-08",18.7982,19.4066,18.6706,19.1137,534000.0],["2021-12-09",18.8959,19.4141,18.8358,19.0311,575300.0],["2021-12-10",19.1437,19.4742,18.8733,19.0987,662700.0],["2021-12-13",18.9334,19.5943,18.7382,19.4667,720800.0],["2021-12-14",19.5267,20.0975,19.3465,19.4291,762800.0],["2021-12-15",19.4892,19.5267,18.7682,19.3315,943900.0],["2021-12-16",19.4967,20.0825,19.1663,19.8422,669900.0],["2021-12-17",19.9698,20.4205,19.7821,19.8947,751700.0],["2021-12-20",18.971,19.8797,18.971,19.8272,810900.0],["2021-12-21",19.8422,20.6082,19.8422,20.2853,518000.0],["2021-12-22",20.2477,20.6007,20.0825,20.105,524200.0],["2021-12-23",20.075,20.428,19.9248,19.9698,828100.0],["2021-12-27",19.9098,19.9098,18.5654,19.1137,4260400.0],["2021-12-28",18.956,19.722,18.9334,19.5042,2402600.0],["2021-12-29",19.4291,19.6244,18.6556,18.9635,2244800.0],["2021-12-30",19.0987,20.4355,19.0987,19.8722,1343800.0],["2021-12-31",19.8272,20.1651,19.6769,19.8497,816200.0],["2022-01-03",20.2628,20.5857,19.8272,20.2177,642200.0],["2022-01-04",20.3153,20.7584,20.105,20.1276,620900.0],["2022-01-05",20.105,20.5782,19.3991,19.5117,598600.0],["2022-01-06",19.692,20.5031,19.5267,20.1426,569200.0],["2022-01-07",20.1201,21.6747,20.1201,21.6672,1496000.0],["2022-01-10",21.6972,22.5233,21.6522,21.93,1684900.0],["2022-01-11",21.149,22.2304,21.149,21.6146,612100.0],["2022-01-12",21.7798,22.0126,21.3592,21.9375,696700.0],["2022-01-13",22.1704,22.9439,22.0427,22.6135,1248700.0],["2022-01-14",22.5384,22.9364,22.0577,22.7186,645300.0],["2022-01-18",22.8763,23.1467,22.2154,22.3206,1016300.0],["2022-01-19",22.4558,22.7637,21.3968,22.0051,651200.0],["2022-01-20",22.0277,22.2755,20.7059,20.7359,638200.0],["2022-01-21",20.5106,20.7509,20.0149,20.2102,873300.0],["2022-01-24",19.8947,20.6833,19.5418,20.6383,1153700.0],["2022-01-25",20.3904,20.8185,19.7896,20.5932,625700.0],["2022-01-26",20.7359,20.8185,19.9849,20.1501,891300.0],["2022-01-27",20.2628,21.4944,19.7145,19.7521,483900.0],["2022-01-28",19.3089,20.4805,19.3089,20.458,669900.0],["2022-01-31",20.1576,20.7134,19.9248,20.6383,1102500.0],["2022-02-01",20.5031,21.2316,20.4355,20.6758,556100.0],["2022-02-02",20.6157,20.8561,19.9849,20.7359,624200.0],["2022-02-03",20.6983,21.0588,20.2402,20.3153,648500.0],["2022-02-04",20.1726,20.6833,19.5042,19.9173,619800.0],["2022-02-07",19.9173,20.2853,19.6169,19.9623,461200.0],["2022-02-08",20.09,20.7659,20.0224,20.6232,499300.0],["2022-02-09",20.7659,21.7348,20.7359,21.7273,672100.0],["2022-02-10",21.532,22.253,21.532,21.7798,1471900.0],["2022-02-11",21.7423,22.5309,21.7423,21.9751,589500.0],["2022-02-14",22.0577,22.2605,21.3292,21.4344,611700.0],["2022-02-15",21.6747,22.1478,21.2992,22.0878,503800.0],["2022-02-16",21.9225,21.9676,21.209,21.209,459900.0],["2022-02-17",20.8936,21.3593,20.8561,21.0288,471000.0],["2022-02-18",20.8936,21.1339,20.3454,20.826,639000.0],["2022-02-22",20.2778,20.9912,20.1276,20.1876,592600.0],["2022-02-23",20.2027,20.3979,18.8433,19.3615,1305000.0],["2022-02-24",19.1287,19.8422,18.971,19.7746,1714700.0],["2022-02-25",19.7821,20.6308,19.5643,20.5707,1737500.0],["2022-02-28",20.2703,22.5309,20.2703,22.5309,1651600.0],["2022-03-01",22.3882,23.3119,22.3131,22.5083,1622000.0],["2022-03-02",22.5083,22.9214,22.298,22.4332,1533500.0],["2022-03-03",22.5459,22.7712,21.8099,22.0352,886400.0],["2022-03-04",21.8837,22.0503,21.2777,21.4368,595200.0],["2022-03-07",21.3307,21.6716,20.596,20.6035,675900.0],["2022-03-08",20.7247,21.7473,20.6414,20.9293,1980900.0],["2022-03-09",21.3383,22.323,21.1338,21.2247,1076100.0],["2022-03-10",20.8838,21.0353,19.6946,19.7249,1413900.0],["2022-03-11",19.8612,19.9521,18.9295,19.0204,1172800.0],["2022-03-14",19.2325,19.2325,18.369,18.8235,976700.0],["2022-03-15",18.9749,19.8233,18.9522,19.5734,567300.0],["2022-03-16",19.4976,20.8384,19.4976,20.8308,774300.0],["2022-03-17",20.7323,20.9747,20.4217,20.7702,724900.0],["2022-03-18",20.6717,21.058,20.3308,20.9065,795100.0],["2022-03-21",20.8308,20.9747,20.452,20.9293,506100.0],["2022-03-22",21.2019,21.4292,20.9293,21.1186,525300.0],["2022-03-23",20.9899,21.3459,20.6566,20.6717,643300.0],["2022-03-24",20.6793,21.0883,20.0884,21.0807,363200.0],["2022-03-25",21.058,21.5958,20.9747,21.2095,415700.0],["2022-03-28",21.2853,21.3156,20.4823,20.8156,421400.0],["2022-03-29",21.0505,21.2853,20.9217,21.111,410400.0],["2022-03-30",21.0504,21.111,20.596,20.6793,320000.0],["2022-03-31",20.6414,21.3307,20.4748,21.2247,531500.0],["2022-04-01",21.255,21.3534,20.5354,20.7096,1047300.0],["2022-04-04",20.6793,21.2474,20.6566,21.2322,411600.0],["2022-04-05",21.2019,21.5125,20.6187,20.649,390800.0],["2022-04-06",20.3384,20.5581,19.8006,20.0127,420700.0],["2022-04-07",19.8915,20.0127,18.8007,18.9068,791500.0],["2022-04-08",18.7856,18.9674,18.3311,18.4144,981700.0],["2022-04-11",18.2856,18.9674,18.1341,18.5508,722400.0],["2022-04-12",18.7023,19.1037,18.3084,18.3387,804000.0],["2022-04-13",18.3387,18.5962,17.9751,18.0963,571200.0],["2022-04-14",18.0887,18.0963,17.2706,17.3236,747400.0],["2022-04-18",17.4373,18.3614,17.3388,17.8993,986600.0],["2022-04-19",17.8842,18.5735,17.8387,18.4144,704200.0],["2022-04-20",18.3462,18.4144,17.7175,18.0205,563300.0],["2022-04-21",18.1796,18.3462,17.4373,17.566,515400.0],["2022-04-22",17.5585,17.7554,17.157,17.6721,792500.0],["2022-04-25",17.4221,17.763,17.1494,17.4979,886900.0],["2022-04-26",17.5433,17.6493,17.2327,17.5054,806700.0],["2022-04-27",17.4221,17.8917,17.1949,17.2024,768400.0],["2022-04-28",17.3539,17.5282,16.9146,17.3691,507800.0],["2022-04-29",17.2479,17.5433,16.801,16.8464,646700.0],["2022-05-02",16.8843,18.0205,16.7176,17.9751,884700.0],["2022-05-03",17.7781,18.1266,17.2782,17.6948,735500.0],["2022-05-04",17.2403,18.6189,17.2403,18.2932,889800.0],["2022-05-05",19.2628,19.5734,17.6721,17.9372,1373000.0],["2022-05-06",17.9751,18.3235,17.7403,18.1644,1277600.0],["2022-05-09",17.922,18.1569,17.0888,17.2176,1081900.0],["2022-05-10",17.4145,17.6569,16.5207,17.1721,1081300.0],["2022-05-11",17.3312,17.8311,16.8994,17.1191,941300.0],["2022-05-12",17.3312,18.2099,17.0509,18.2023,881400.0],["2022-05-13",18.422,18.8916,18.2023,18.8235,985200.0],["2022-05-16",18.8007,19.0052,18.5205,18.6417,743600.0],["2022-05-17",18.8613,19.5203,18.7477,19.3688,1240400.0],["2022-05-18",19.3082,19.4219,18.9598,19.2173,860300.0],["2022-05-19",19.0431,19.7703,18.7931,19.5355,954600.0],["2022-05-20",19.687,19.9218,18.6568,19.0886,768000.0],["2022-05-23",19.2552,19.3461,18.7477,18.9522,632300.0],["2022-05-24",18.6492,18.6568,16.5283,16.5586,1108900.0],["2022-05-25",16.5662,17.7403,16.5283,17.6266,997500.0],["2022-05-26",17.7099,18.1417,17.7099,18.1038,824200.0],["2022-05-27",18.172,18.4447,18.1341,18.4296,511500.0],["2022-05-31",18.5214,18.6821,18.2382,18.5444,625100.0],["2022-06-01",18.5597,18.8122,18.0163,18.2994,625200.0],["2022-06-02",18.2306,18.5597,18.1234,18.5214,476800.0],["2022-06-03",18.2612,18.2612,17.6872,17.7561,547500.0],["2022-06-06",17.8785,18.0852,17.5264,17.8555,623700.0],["2022-06-07",17.6642,18.0392,17.4729,18.0316,483600.0],["2022-06-08",17.8096,17.9474,17.2892,17.4882,584000.0],["2022-06-09",17.5035,17.5953,17.1897,17.2203,481500.0],["2022-06-10",16.9984,17.0519,16.5621,16.608,627000.0],["2022-06-13",16.0799,16.1794,14.9319,15.0314,822300.0],["2022-06-14",15.0926,15.7126,14.7942,15.6514,723700.0],["2022-06-15",15.9269,16.4473,15.7738,16.034,914600.0],["2022-06-16",15.5672,15.7049,14.664,14.8171,958000.0],["2022-06-17",14.8554,15.1309,14.4574,14.7176,1106600.0],["2022-06-21",14.9778,15.5365,14.7176,15.0314,834200.0],["2022-06-22",14.8248,15.2074,14.6334,14.9549,801300.0],["2022-06-23",14.9778,15.2534,14.6717,15.2304,658400.0],["2022-06-24",15.261,16.0646,15.261,16.0646,2224900.0],["2022-06-27",16.233,16.4779,16.0646,16.256,510600.0],["2022-06-28",16.3937,16.7994,16.0799,16.1182,838200.0],["2022-06-29",16.1335,16.1947,15.261,15.3452,608500.0],["2022-06-30",15.2151,15.7508,15.0467,15.6131,617000.0],["2022-07-01",15.4294,15.835,15.3835,15.8197,458300.0],["2022-07-05",15.5825,15.9575,15.1921,15.9422,681300.0],["2022-07-06",15.9498,16.1947,15.3376,15.483,594100.0],["2022-07-07",15.5748,15.9958,15.4983,15.881,1268500.0],["2022-07-08",15.8427,16.1947,15.7279,16.1029,851600.0],["2022-07-11",15.9881,16.1335,15.8503,15.9116,984800.0],["2022-07-12",15.9116,16.7841,15.9116,16.5927,571000.0],["2022-07-13",16.4626,16.4626,15.9728,16.0264,698000.0],["2022-07-14",15.8503,16.0034,15.5748,15.8044,543000.0],["2022-07-15",16.1565,16.3861,16.0187,16.1641,1185300.0],["2022-07-18",16.409,16.6463,16.2789,16.409,844900.0],["2022-07-19",16.6922,17.1361,16.6922,16.9218,1838900.0],["2022-07-20",17.0596,17.4193,16.9677,17.2815,1754800.0],["2022-07-21",17.2815,17.58,17.1208,17.5724,569900.0],["2022-07-22",17.5341,17.6489,17.1744,17.3428,365900.0],["2022-07-25",17.4729,17.58,17.2356,17.2739,506400.0],["2022-07-26",17.1514,17.228,16.8453,17.0902,473300.0],["2022-07-27",17.2815,17.2968,17.029,17.1667,334500.0],["2022-07-28",17.1132,17.5877,16.83,17.5571,511600.0],["2022-07-29",17.5111,17.5111,16.3172,16.7152,944400.0],["2022-08-01",16.6999,16.9907,16.4703,16.83,558800.0],["2022-08-02",16.6157,16.9065,16.3631,16.83,516100.0],["2022-08-03",17.404,18.0928,16.8606,17.8326,1222400.0],["2022-08-04",17.6948,18.0392,17.3887,17.779,1249000.0],["2022-08-05",17.603,17.8709,17.2815,17.5877,666800.0],["2022-08-08",17.779,18.0163,17.6489,17.7943,909600.0],["2022-08-09",17.8096,17.8479,17.5571,17.6872,336600.0],["2022-08-10",18.177,18.5903,18.0775,18.4296,742300.0],["2022-08-11",18.7893,19.4016,18.7893,19.2332,585900.0],["2022-08-12",19.4016,19.4245,19.0036,19.3786,403900.0],["2022-08-15",19.0418,19.5087,19.0112,19.4398,446300.0],["2022-08-16",19.5546,19.7383,19.3021,19.6847,562700.0],["2022-08-17",19.5087,19.6005,19.2179,19.3786,669000.0],["2022-08-18",19.6847,19.6847,19.2026,19.4092,482300.0],["2022-08-19",19.1107,19.2791,18.7969,18.95,462300.0],["2022-08-22",18.5673,18.5979,18.1846,18.2994,437700.0],["2022-08-23",18.3683,18.4372,17.7407,17.9933,313300.0],["2022-08-24",17.8479,18.1311,17.7178,18.0545,308100.0],["2022-08-25",18.177,18.4755,18.0316,18.1311,379600.0],["2022-08-26",18.1617,18.2535,17.7561,17.7943,275200.0],["2022-08-29",17.7484,17.802,17.4652,17.6183,424400.0],["2022-08-30",17.6412,17.7331,17.0443,17.2968,490000.0],["2022-08-31",17.4671,17.7457,17.0956,17.0956,597700.0],["2022-09-01",17.0956,17.7148,17.0182,17.707,515600.0],["2022-09-02",18.0243,18.0243,17.3665,17.4594,433500.0],["2022-09-06",17.3975,17.5445,16.7938,16.9254,406700.0],["2022-09-07",16.9718,17.0956,16.7319,16.9254,307000.0],["2022-09-08",16.7474,16.9099,16.5462,16.7164,419000.0],["2022-09-09",16.8402,17.3123,16.7783,17.2659,434400.0],["2022-09-12",17.3897,17.6993,17.2504,17.5987,471400.0],["2022-09-13",17.1885,17.3123,16.7242,16.7474,584700.0],["2022-09-14",16.848,16.9254,15.9115,16.5462,800900.0],["2022-09-15",16.461,17.1111,16.461,16.7164,1487100.0],["2022-09-16",16.5075,16.8712,16.2598,16.8325,1184600.0],["2022-09-19",16.6855,16.9176,16.1592,16.7706,714900.0],["2022-09-20",16.6003,16.9718,16.5229,16.9718,757500.0],["2022-09-21",17.2581,17.6683,16.8635,16.8867,959900.0],["2022-09-22",16.8712,16.9486,16.1747,16.1902,712400.0],["2022-09-23",15.9502,15.958,15.1686,15.6175,912100.0],["2022-09-26",15.393,15.7413,15.0757,15.1299,880100.0],["2022-09-27",15.2615,15.4627,14.6346,14.7894,557900.0],["2022-09-28",14.8281,14.8745,14.4953,14.503,966600.0],["2022-09-29",14.4489,14.4489,13.497,13.8143,1038700.0],["2022-09-30",13.9381,14.209,13.7523,14.0,790000.0],["2022-10-03",14.503,14.6888,14.1083,14.3173,1530200.0],["2022-10-04",14.4411,14.5882,14.1625,14.4876,1160100.0],["2022-10-05",14.4489,14.8977,14.1238,14.8513,977300.0],["2022-10-06",14.9132,15.1376,14.4953,14.7429,671600.0],["2022-10-07",14.6346,14.6965,14.209,14.3715,709200.0],["2022-10-10",14.5263,14.8823,14.4179,14.5882,590000.0],["2022-10-11",14.4643,14.5108,13.8607,14.0077,531900.0],["2022-10-12",13.9536,14.0464,13.6827,13.8375,691600.0],["2022-10-13",13.6517,14.4411,13.4583,14.3328,518600.0],["2022-10-14",14.5495,14.6501,14.325,14.356,308100.0],["2022-10-17",14.3792,14.8822,14.3792,14.7429,435400.0],["2022-10-18",15.1222,15.3853,15.068,15.2382,453600.0],["2022-10-19",15.1841,15.4163,14.681,14.7739,580500.0],["2022-10-20",14.9132,15.0912,14.6888,14.8513,422500.0],["2022-10-21",14.89,14.9983,14.6269,14.7043,461400.0],["2022-10-24",14.9442,15.0293,14.7507,14.8203,367700.0],["2022-10-25",14.7739,15.2228,14.7739,15.0216,384300.0],["2022-10-26",15.0138,15.0912,14.2631,14.2709,600900.0],["2022-10-27",14.4179,14.712,13.791,13.822,524200.0],["2022-10-28",13.8607,14.1083,13.5666,14.0,559500.0],["2022-10-31",13.9071,13.9536,13.2957,13.7833,820100.0],["2022-11-01",14.0619,14.4721,13.9458,14.2941,635900.0],["2022-11-02",13.5434,14.3947,13.3422,13.8839,735700.0],["2022-11-03",13.0868,13.5511,12.4212,13.5124,1446900.0],["2022-11-04",13.6904,14.2322,12.7463,12.932,1677600.0],["2022-11-07",13.0868,13.6363,13.0094,13.6363,763400.0],["2022-11-08",13.791,14.3792,13.5047,13.8994,920900.0],["2022-11-09",13.8607,13.8607,13.257,13.5279,501900.0],["2022-11-10",14.0774,14.6269,14.0464,14.3405,657900.0],["2022-11-11",14.4334,15.215,14.4179,14.9596,479200.0],["2022-11-14",14.9055,16.0741,14.4876,15.2924,1041600.0],["2022-11-15",15.1609,15.9812,15.1609,15.6407,846000.0],["2022-11-16",15.6097,15.6484,14.6965,14.8745,760900.0],["2022-11-17",14.5572,14.712,14.4411,14.6888,482800.0],["2022-11-18",15.037,15.0602,14.4024,14.5108,474600.0],["2022-11-21",14.4566,14.5882,14.1548,14.2554,297500.0],["2022-11-22",14.3173,14.5572,14.2012,14.4489,293700.0],["2022-11-23",14.4334,14.7043,14.3328,14.5495,279700.0],["2022-11-25",14.534,14.6191,14.4334,14.4489,148500.0],["2022-11-28",14.2941,14.4643,13.853,13.9458,479600.0],["2022-11-29",14.0464,14.3715,14.0155,14.2863,511400.0],["2022-11-30",14.2863,14.5766,13.9098,14.5609,920400.0],["2022-12-01",14.5923,14.6315,14.1765,14.4276,520500.0],["2022-12-02",14.2707,14.5688,14.1922,14.3099,416200.0],["2022-12-05",14.3177,14.3177,13.541,13.6666,569900.0],["2022-12-06",13.6352,13.9255,13.5175,13.6116,354000.0],["2022-12-07",13.5175,13.5489,13.0782,13.4234,446800.0],["2022-12-08",12.7879,13.1566,12.3878,12.9448,1104000.0],["2022-12-09",12.9056,13.6116,12.8036,13.5332,572900.0],["2022-12-12",13.541,13.7842,13.4077,13.7136,418600.0],["2022-12-13",14.1216,14.357,12.6702,12.9291,1149200.0],["2022-12-14",12.7565,13.0232,12.529,12.6467,672700.0],["2022-12-15",12.5211,12.6153,12.2858,12.4976,715400.0],["2022-12-16",12.4741,12.6153,12.3329,12.4584,948900.0],["2022-12-19",12.4113,12.4113,11.3757,11.5483,855600.0],["2022-12-20",11.5483,11.9955,11.3522,11.9014,746000.0],["2022-12-21",12.0896,12.1838,11.8386,11.8621,548700.0],["2022-12-22",11.8229,11.9171,11.4071,11.8935,433900.0],["2022-12-23",11.8778,12.0661,11.7445,12.019,393000.0],["2022-12-27",11.9641,11.9798,11.6974,11.9171,324100.0],["2022-12-28",11.8778,11.9484,11.2737,11.3993,521500.0],["2022-12-29",11.5483,11.9092,11.5326,11.8778,831400.0],["2022-12-30",11.7445,12.2387,11.6032,12.1681,553100.0],["2023-01-03",12.0347,12.4898,11.9877,12.019,708200.0],["2023-01-04",12.1524,12.9369,12.0818,12.8585,685400.0],["2023-01-05",12.8585,12.9526,12.4505,12.9056,472300.0],["2023-01-06",12.984,13.6352,12.9291,13.4861,566000.0],["2023-01-09",13.6587,13.7685,13.4547,13.7293,663400.0],["2023-01-10",13.7293,14.2079,13.643,14.1294,596000.0],["2023-01-11",14.2079,14.4197,13.9255,14.1373,511200.0],["2023-01-12",14.302,14.4276,14.0039,14.2,342200.0],["2023-01-13",14.1608,14.255,14.0431,14.2,277300.0],["2023-01-17",14.2393,14.3883,14.0274,14.3256,421100.0],["2023-01-18",14.4276,14.6394,14.0588,14.1687,438700.0],["2023-01-19",14.153,14.4511,14.0667,14.4433,545100.0],["2023-01-20",14.608,14.9375,14.4825,14.7021,354800.0],["2023-01-23",14.8512,15.1807,14.71,15.1023,359500.0],["2023-01-24",15.0944,15.2278,14.8198,15.0709,338700.0],["2023-01-25",15.1101,15.4004,15.016,15.2278,288700.0],["2023-01-26",15.3455,16.0045,15.3141,15.9966,351300.0],["2023-01-27",16.0359,16.1771,15.7848,16.0594,323800.0],["2023-01-30",15.8633,16.0358,15.722,15.8868,367600.0],["2023-01-31",15.8946,16.2712,15.8946,16.1849,334600.0],["2023-02-01",16.13,16.8831,16.0359,16.7812,386000.0],["2023-02-02",17.0322,17.5814,17.0008,17.1342,511600.0],["2023-02-03",17.0087,17.3931,16.7184,16.7733,434600.0],["2023-02-06",16.6243,16.8204,16.2947,16.3889,371700.0],["2023-02-07",16.3654,16.3967,15.5338,16.0123,429000.0],["2023-02-08",15.9496,16.1457,15.722,15.8162,314300.0],["2023-02-09",16.0045,16.0672,15.2749,15.4161,386600.0],["2023-02-10",15.3376,15.4396,15.0316,15.2435,250500.0],["2023-02-13",15.2356,15.2356,14.9375,15.0944,349700.0],["2023-02-14",15.0866,15.1572,14.7178,14.8669,460200.0],["2023-02-15",14.812,15.8005,14.4668,15.7926,1231200.0],["2023-02-16",15.5416,15.7377,15.2592,15.267,590300.0],["2023-02-17",15.3533,15.4004,14.9767,15.2199,593900.0],["2023-02-21",15.0787,15.1964,14.8434,14.8826,664200.0],["2023-02-22",14.4354,14.71,13.1566,13.9961,1027400.0],["2023-02-23",13.9961,14.4432,13.7842,14.0667,641800.0],["2023-02-24",13.8235,13.9647,13.2194,13.3527,552100.0],["2023-02-27",13.4155,13.4626,12.9134,13.1017,527100.0],["2023-02-28",13.1174,13.1252,12.6545,12.7643,1058000.0],["2023-03-01",12.7408,12.7722,12.2544,12.529,743100.0],["2023-03-02",12.3616,12.5848,12.0906,12.2022,666100.0],["2023-03-03",12.3935,12.6884,12.3457,12.4971,768500.0],["2023-03-06",12.6485,12.8239,12.3297,12.4254,891200.0],["2023-03-07",12.3776,12.5529,12.258,12.3855,725500.0],["2023-03-08",12.4333,12.5927,12.1863,12.2979,681000.0],["2023-03-09",12.3218,12.4732,12.0667,12.0827,895800.0],["2023-03-10",12.0348,12.1066,11.5965,11.6682,744700.0],["2023-03-13",11.5168,11.7718,11.2777,11.4371,973100.0],["2023-03-14",11.6921,12.0667,11.5407,11.6284,1045400.0],["2023-03-15",11.3813,11.4371,10.3691,11.0067,1670300.0],["2023-03-16",10.8632,11.3096,10.7277,11.3096,889600.0],["2023-03-17",11.0067,11.0944,10.0742,10.0822,1754000.0],["2023-03-20",10.122,10.8632,10.122,10.5683,1069800.0],["2023-03-21",10.8074,11.469,10.8074,11.2936,872000.0],["2023-03-22",11.2219,11.3255,10.8553,10.8553,805600.0],["2023-03-23",11.0226,11.6204,11.0067,11.3813,996800.0],["2023-03-24",11.3016,11.6762,11.2219,11.6602,755800.0],["2023-03-27",11.7559,12.4413,11.724,12.2182,885600.0],["2023-03-28",12.2182,12.513,12.2182,12.3377,692300.0],["2023-03-29",12.4254,12.784,12.4254,12.6167,713700.0],["2023-03-30",12.7761,13.2144,12.7761,13.055,760500.0],["2023-03-31",13.1108,13.6847,13.1108,13.6767,903100.0],["2023-04-03",13.868,13.868,12.5927,13.055,1267400.0],["2023-04-04",13.1347,13.4934,13.0152,13.2463,861800.0],["2023-04-05",13.1905,13.8281,13.0391,13.5412,795900.0],["2023-04-06",13.5492,14.2744,13.5253,13.9397,753600.0],["2023-04-10",13.7962,14.7925,13.7962,14.6809,922500.0],["2023-04-11",14.7208,15.7888,14.7048,15.2946,1643300.0],["2023-04-12",15.454,15.8685,15.4221,15.4301,1061800.0],["2023-04-13",15.5417,16.514,15.5417,16.2829,867300.0],["2023-04-14",16.514,16.5619,16.1793,16.3467,952400.0],["2023-04-17",16.3467,16.793,16.2271,16.3785,870100.0],["2023-04-18",16.4582,16.8727,16.3228,16.3467,1042900.0],["2023-04-19",16.2032,16.8328,15.8127,16.6256,1138700.0],["2023-04-20",16.259,16.5459,15.8844,15.9083,872800.0],["2023-04-21",15.8764,16.0518,15.462,15.4779,1258500.0],["2023-04-24",15.4779,15.996,15.3743,15.4859,1025200.0],["2023-04-25",15.2627,15.4221,14.8881,14.936,1011200.0],["2023-04-26",14.9439,15.183,14.6729,14.6809,974100.0],["2023-04-27",14.8323,15.5497,14.657,15.4301,1174800.0],["2023-04-28",15.4779,16.1554,15.2787,15.8525,948600.0],["2023-05-01",15.8286,16.3945,15.8206,16.0358,845900.0],["2023-05-02",15.9163,15.9163,14.6331,14.8642,1034400.0],["2023-05-03",14.9041,14.936,13.4934,13.5253,1335500.0],["2023-05-04",13.0152,13.3101,12.1783,12.4732,987900.0],["2023-05-05",12.7522,13.5093,12.5449,13.3499,1112300.0],["2023-05-08",13.4695,13.597,12.8159,12.9992,772000.0],["2023-05-09",13.0072,13.1267,12.6725,12.7362,865500.0],["2023-05-10",13.063,13.063,12.2261,12.6167,771400.0],["2023-05-11",12.4732,12.5609,12.0667,12.2819,889200.0],["2023-05-12",12.3696,12.6326,12.25,12.6246,622500.0],["2023-05-15",12.6565,13.2782,12.5529,13.1028,674800.0],["2023-05-16",13.1905,13.1905,12.521,12.8079,687100.0],["2023-05-17",13.063,13.9397,13.0072,13.7404,839200.0],["2023-05-18",13.7404,13.8998,13.4934,13.868,687700.0],["2023-05-19",13.9875,13.9875,13.1427,13.318,955400.0],["2023-05-22",13.4535,13.7325,13.071,13.1028,517500.0],["2023-05-23",13.1267,13.6448,13.047,13.1666,467700.0],["2023-05-24",13.0869,13.0869,12.537,12.6964,553900.0],["2023-05-25",12.6326,12.8558,12.0588,12.0906,570400.0],["2023-05-26",12.1555,12.8929,12.0906,12.8038,715500.0],["2023-05-30",12.9496,13.1765,12.6984,12.7389,471000.0],["2023-05-31",12.6741,12.7389,12.3256,12.4634,1102700.0],["2023-06-01",12.5769,13.136,12.2122,12.2365,569900.0],["2023-06-02",12.5606,12.7957,11.9934,12.0258,818400.0],["2023-06-05",12.0339,12.5282,11.3046,11.418,922800.0],["2023-06-06",11.3937,12.277,11.3451,12.0096,728200.0],["2023-06-07",12.123,12.7146,12.0906,12.6093,913400.0],["2023-06-08",12.6093,13.2089,12.1393,13.0793,1570700.0],["2023-06-09",13.2981,13.3629,12.1312,12.4391,920600.0],["2023-06-12",12.5606,12.5769,12.1068,12.3581,729000.0],["2023-06-13",12.3986,12.6984,12.0987,12.2608,837800.0],["2023-06-14",12.4067,12.5444,11.5963,11.7179,928100.0],["2023-06-15",11.7098,11.7422,11.2479,11.4261,1051700.0],["2023-06-16",11.3694,11.4748,11.1101,11.3046,1447400.0],["2023-06-20",11.256,11.3451,10.4861,10.6239,1369900.0],["2023-06-21",10.6563,10.7778,10.2673,10.4132,1143100.0],["2023-06-22",10.3159,10.3565,9.9432,10.1863,1116700.0],["2023-06-23",10.0485,10.3727,10.008,10.089,2071600.0],["2023-06-26",10.0809,10.8184,10.0809,10.7535,859500.0],["2023-06-27",10.8022,11.3937,10.6239,11.3208,615500.0],["2023-06-28",11.3451,11.3532,11.0858,11.3208,701500.0],["2023-06-29",11.3451,11.653,11.3289,11.3856,403400.0],["2023-06-30",11.4667,11.5396,11.1992,11.1992,647200.0],["2023-07-03",11.2641,11.3451,11.0696,11.1911,352600.0],["2023-07-05",11.0047,11.0939,10.6806,10.9318,673800.0],["2023-07-06",10.7373,10.8832,10.4294,10.8832,588900.0],["2023-07-07",10.8589,11.3937,10.8103,11.1911,409300.0],["2023-07-10",11.2154,11.418,11.1101,11.1668,363500.0],["2023-07-11",11.1668,11.3775,10.9885,11.0372,393600.0],["2023-07-12",11.3856,11.4829,10.9561,10.9804,414300.0],["2023-07-13",11.102,11.6611,11.0696,11.3856,426200.0],["2023-07-14",11.3856,11.3856,10.9399,11.1749,384000.0],["2023-07-17",11.1749,11.3289,10.9723,11.3046,481300.0],["2023-07-18",11.2965,11.8718,11.2965,11.8718,534900.0],["2023-07-19",11.9367,12.3662,11.6692,11.6936,452400.0],["2023-07-20",11.6206,11.653,11.021,11.2722,681100.0],["2023-07-21",11.3451,11.491,11.0858,11.1587,483300.0],["2023-07-24",11.1668,11.4342,11.102,11.2722,384300.0],["2023-07-25",11.2884,11.4261,11.1506,11.2073,772600.0],["2023-07-26",11.2641,11.4667,11.2154,11.3451,528700.0],["2023-07-27",11.3613,11.4829,10.7211,10.7778,421500.0],["2023-07-28",10.8184,11.2235,10.8184,10.948,382700.0],["2023-07-31",10.9804,11.2965,10.9804,11.2722,421500.0],["2023-08-01",11.2722,11.2722,10.8427,11.0615,508900.0],["2023-08-02",11.0615,11.1344,10.632,10.9318,725300.0],["2023-08-03",10.6077,10.7454,9.6433,10.5185,1136300.0],["2023-08-04",10.4213,11.6611,10.3727,11.5072,859100.0],["2023-08-07",11.4423,11.5396,10.9156,10.9156,489200.0],["2023-08-08",10.6968,11.2722,10.5915,11.2073,688400.0],["2023-08-09",11.2965,11.3451,10.8994,11.1182,518400.0],["2023-08-10",11.2398,11.418,10.948,11.4018,567400.0],["2023-08-11",11.2316,11.5963,11.1668,11.4667,457000.0],["2023-08-14",11.3532,11.6611,11.102,11.6611,496300.0],["2023-08-15",11.4342,11.7422,11.2641,11.6773,581500.0],["2023-08-16",11.5315,11.6936,11.0939,11.102,523200.0],["2023-08-17",11.0615,11.337,10.948,11.0858,509300.0],["2023-08-18",10.8832,11.2965,10.8832,11.0291,417900.0],["2023-08-21",10.9804,11.1911,10.5996,10.7941,403600.0],["2023-08-22",10.7778,10.9561,10.7373,10.8589,460800.0],["2023-08-23",10.7535,10.7697,10.1458,10.2511,1155800.0],["2023-08-24",10.2349,10.5996,10.008,10.5347,518300.0],["2023-08-25",10.5671,10.6968,9.9837,10.0161,634200.0],["2023-08-28",10.0242,10.3646,10.0242,10.3159,366200.0],["2023-08-29",10.3159,10.4942,10.0323,10.478,501100.0],["2023-08-30",10.5347,10.5915,10.2592,10.5266,392900.0],["2023-08-31",10.5432,10.7497,10.4027,10.4275,515700.0],["2023-09-01",10.4771,10.4771,8.7254,9.3368,1678100.0],["2023-09-05",9.2542,9.4112,8.7336,8.7667,914600.0],["2023-09-06",8.7254,8.7254,8.3618,8.4692,789300.0],["2023-09-07",8.3701,8.5436,8.1057,8.4444,799500.0],["2023-09-08",8.4114,8.5849,8.2627,8.4692,478600.0],["2023-09-11",8.5684,9.2542,8.4692,9.1385,1197200.0],["2023-09-12",9.0972,9.8326,9.0146,9.7582,944800.0],["2023-09-13",9.7665,9.8821,9.4525,9.8491,1087300.0],["2023-09-14",10.0474,11.2951,10.0474,11.2537,1402900.0],["2023-09-15",11.2124,11.419,10.1052,10.1465,1591300.0],["2023-09-18",10.0722,10.2209,9.7665,9.94,505200.0],["2023-09-19",9.8739,10.0391,9.4773,9.5516,514900.0],["2023-09-20",9.5351,9.7004,9.2707,9.3368,446900.0],["2023-09-21",9.3285,9.8656,9.2624,9.783,665700.0],["2023-09-22",9.783,10.0557,9.2542,9.5599,584400.0],["2023-09-25",9.4773,9.5186,8.9898,9.0889,1039800.0],["2023-09-26",8.9567,9.3616,8.6262,8.7419,476200.0],["2023-09-27",8.7254,9.2955,8.6923,8.8576,562400.0],["2023-09-28",8.965,9.3781,8.9154,9.3038,519000.0],["2023-09-29",9.3616,9.6425,8.998,9.2707,671800.0],["2023-10-02",9.1963,9.2707,8.7171,8.7832,540600.0],["2023-10-03",8.6758,8.7997,8.1883,8.2131,770000.0],["2023-10-04",8.2131,8.3866,7.9074,8.3618,587900.0],["2023-10-05",8.3288,8.7171,8.1222,8.1305,987900.0],["2023-10-06",8.0891,8.4527,7.8991,8.147,638000.0],["2023-10-09",8.1057,8.4527,7.7586,8.2627,466800.0],["2023-10-10",8.3618,9.0311,8.3618,8.7997,1047100.0],["2023-10-11",8.8658,9.0228,8.2792,8.3866,360900.0],["2023-10-12",8.5023,8.5023,8.0974,8.3866,1050300.0],["2023-10-13",8.3535,8.5436,8.0065,8.0396,553600.0],["2023-10-16",8.2461,8.9898,8.2461,8.8328,701100.0],["2023-10-17",8.7584,9.1385,8.7584,8.9154,355700.0],["2023-10-18",8.8245,8.9733,8.6923,8.7584,295300.0],["2023-10-19",8.8493,8.8741,8.6097,8.6593,306000.0],["2023-10-20",8.6097,8.7502,8.4692,8.5271,372000.0],["2023-10-23",8.4031,8.6593,8.2957,8.3288,341300.0],["2023-10-24",8.4362,8.6345,8.2627,8.5436,323800.0],["2023-10-25",8.3866,8.4114,8.1883,8.304,349600.0],["2023-10-26",8.2627,8.4444,8.0065,8.2792,393300.0],["2023-10-27",8.2792,8.5023,8.1883,8.304,297400.0],["2023-10-30",8.4114,8.8824,8.3618,8.8163,464000.0],["2023-10-31",8.8163,9.0063,8.7749,8.9815,412700.0],["2023-11-01",8.8906,8.9732,8.5188,8.7667,704700.0],["2023-11-02",9.6425,11.9891,8.7667,11.7743,1954900.0],["2023-11-03",12.08,12.8567,11.9809,12.2866,1306200.0],["2023-11-06",12.1709,12.2535,11.5016,11.923,597500.0],["2023-11-07",11.923,12.2287,11.3612,11.3694,624800.0],["2023-11-08",11.1298,11.419,10.9646,11.1629,532800.0],["2023-11-09",11.5429,11.5429,10.9563,11.0802,296600.0],["2023-11-10",10.9893,11.3446,10.8819,11.229,362400.0],["2023-11-13",10.915,11.072,10.4771,10.7497,399400.0],["2023-11-14",11.5677,11.7082,10.9811,11.0802,365900.0],["2023-11-15",11.0141,11.5595,11.0141,11.5429,333100.0],["2023-11-16",11.2785,11.3612,10.8571,10.9646,260300.0],["2023-11-17",11.1629,11.9478,11.0389,11.9313,610300.0],["2023-11-20",11.8734,12.0304,11.6504,11.9313,289600.0],["2023-11-21",11.8239,11.8487,11.4025,11.5182,554900.0],["2023-11-22",11.6008,11.8404,11.3033,11.4768,327300.0],["2023-11-24",11.5595,11.6338,11.3859,11.4686,137200.0],["2023-11-27",11.3281,11.4934,11.1463,11.1463,365300.0],["2023-11-28",11.0472,11.0802,10.5597,10.8819,727500.0],["2023-11-29",11.1133,11.2537,10.6754,10.9398,293400.0],["2023-11-30",11.0998,11.125,10.3924,10.6197,587300.0],["2023-12-01",10.6029,11.4872,10.5187,11.4366,387900.0],["2023-12-04",11.3777,11.6303,11.3272,11.3608,250000.0],["2023-12-05",11.2682,11.4366,10.9313,11.0156,310000.0],["2023-12-06",11.0324,11.3272,10.6534,10.7966,488000.0],["2023-12-07",10.8303,10.9987,10.6703,10.7882,276800.0],["2023-12-08",10.7629,11.4198,10.7629,11.2429,308700.0],["2023-12-11",11.2177,11.3356,10.864,10.965,299200.0],["2023-12-12",10.965,10.965,10.3418,10.3587,361500.0],["2023-12-13",10.2997,10.9819,10.0892,10.8892,639600.0],["2023-12-14",11.3608,11.9588,11.0914,11.3777,714800.0],["2023-12-15",11.4114,11.6219,10.9482,10.9566,649100.0],["2023-12-18",11.0324,11.7904,10.7292,11.184,1355400.0],["2023-12-19",11.1419,11.4956,11.0914,11.3019,458800.0],["2023-12-20",11.3187,11.4114,10.6787,10.6871,331200.0],["2023-12-21",10.864,11.0914,10.5861,11.0745,268800.0],["2023-12-22",11.1587,11.3187,10.8471,10.9903,300800.0],["2023-12-26",11.0324,11.0998,10.7545,10.9482,236700.0],["2023-12-27",10.9229,10.9903,10.8219,10.9313,285000.0],["2023-12-28",10.805,11.3272,10.7798,11.2345,331900.0],["2023-12-29",11.1419,11.2008,10.8219,10.9734,310400.0],["2024-01-02",10.9313,11.7482,10.7966,11.3693,366600.0],["2024-01-03",11.2429,11.3693,10.965,11.0408,541200.0],["2024-01-04",11.1587,11.563,10.9482,11.4703,377300.0],["2024-01-05",11.4703,11.9672,11.4114,11.5967,365100.0],["2024-01-08",11.5882,11.7735,11.3356,11.7314,221100.0],["2024-01-09",11.5461,11.563,11.0577,11.3524,334900.0],["2024-01-10",11.3524,11.8661,11.2766,11.6809,278300.0],["2024-01-11",11.7061,12.4725,11.5967,11.9672,644600.0],["2024-01-12",12.043,12.3714,12.0177,12.043,333400.0],["2024-01-16",11.8156,11.8577,11.4451,11.4703,415000.0],["2024-01-17",12.1272,13.5842,11.7904,13.5168,1515900.0],["2024-01-18",13.7358,13.9295,12.3125,12.582,692500.0],["2024-01-19",12.742,13.0199,12.4304,12.961,569500.0],["2024-01-22",13.0283,13.761,12.961,13.601,410200.0],["2024-01-23",13.761,14.0474,13.4578,13.5421,346900.0],["2024-01-24",13.8537,14.0474,13.2389,13.3147,287900.0],["2024-01-25",13.5673,14.8137,13.5589,14.7632,553800.0],["2024-01-26",14.6958,14.7716,13.9547,14.2074,397500.0],["2024-01-29",14.2495,14.2495,13.7273,13.8537,332600.0],["2024-01-30",13.66,13.7779,13.5168,13.6852,279400.0],["2024-01-31",13.7189,13.82,13.2136,13.222,313200.0],["2024-02-01",13.4157,13.66,13.1884,13.3568,259200.0],["2024-02-02",13.2305,13.6431,12.8683,13.1968,253500.0],["2024-02-05",13.121,13.121,12.5315,12.5399,309400.0],["2024-02-06",12.5399,12.9189,12.4136,12.5146,206100.0],["2024-02-07",12.3714,12.3714,10.6113,11.0408,1153800.0],["2024-02-08",11.3356,11.9756,11.0829,11.8156,589200.0],["2024-02-09",11.7651,12.262,11.5461,12.2451,464200.0],["2024-02-12",12.3546,13.7442,12.2451,13.4326,874000.0],["2024-02-13",12.801,13.1631,12.2788,12.3378,396500.0],["2024-02-14",12.5904,13.3063,12.3462,12.8683,490200.0],["2024-02-15",12.9525,13.5,12.9104,13.3399,431900.0],["2024-02-16",13.2389,13.8116,12.9357,13.5,529900.0],["2024-02-20",13.1799,13.4157,12.8936,13.3989,231400.0],["2024-02-21",13.2557,13.2557,12.6578,12.9778,347100.0],["2024-02-22",12.8515,13.1378,12.3883,12.4472,553500.0],["2024-02-23",12.4136,12.4136,11.6472,12.2872,472900.0],["2024-02-26",12.1441,12.4136,11.7735,11.8072,362300.0],["2024-02-27",11.9419,12.2535,11.8156,12.1272,359400.0],["2024-02-28",12.4388,13.1462,12.3378,12.4557,664800.0],["2024-02-29",12.6746,13.601,12.4304,12.5062,866000.0],["2024-03-01",12.8431,12.8431,12.1693,12.2283,435300.0],["2024-03-04",12.203,12.262,11.5798,11.5882,511500.0],["2024-03-05",11.4114,11.7146,11.3524,11.3777,442000.0],["2024-03-06",11.563,11.9335,11.3187,11.3272,551700.0],["2024-03-07",11.3272,11.5545,11.2008,11.2093,353400.0],["2024-03-08",11.3637,11.5612,10.6857,10.7544,619100.0],["2024-03-11",10.72,11.7414,10.5913,11.5268,521200.0],["2024-03-12",11.544,11.5697,11.0891,11.2093,441600.0],["2024-03-13",11.0462,11.544,11.0462,11.4238,485300.0],["2024-03-14",11.4152,11.4152,11.0977,11.2608,403900.0],["2024-03-15",11.2178,11.647,10.8144,10.9518,950800.0],["2024-03-18",10.9861,10.9947,9.7673,9.9304,922000.0],["2024-03-19",9.8532,10.2566,9.7416,9.9819,539500.0],["2024-03-20",9.9647,10.5484,9.8961,10.4196,711100.0],["2024-03-21",10.514,10.6256,10.3166,10.3338,376100.0],["2024-03-22",10.3166,10.3596,9.8188,9.9047,417600.0],["2024-03-25",10.1965,10.6342,10.1621,10.617,409600.0],["2024-03-26",10.617,10.8745,10.4025,10.72,473800.0],["2024-03-27",10.8402,11.338,10.8402,11.3208,463200.0],["2024-03-28",11.3895,11.7242,11.3208,11.5612,439300.0],["2024-04-01",11.4925,11.4925,10.8831,10.9089,313500.0],["2024-04-02",10.7629,10.9089,10.351,10.7458,592700.0],["2024-04-03",10.7114,11.4667,10.6857,11.235,386600.0],["2024-04-04",11.441,11.7586,11.2693,11.3123,587100.0],["2024-04-05",11.1663,11.2436,10.7372,10.7458,351500.0],["2024-04-08",10.66,10.9174,10.5398,10.7029,245700.0],["2024-04-09",10.8144,10.8144,10.4368,10.7801,538600.0],["2024-04-10",10.5913,10.5913,10.042,10.2909,361700.0],["2024-04-11",10.3596,10.6943,10.2823,10.5741,308400.0],["2024-04-12",10.411,10.4883,10.1364,10.2222,231200.0],["2024-04-15",10.0849,10.3596,10.0077,10.1278,321000.0],["2024-04-16",10.2136,10.3681,9.9819,10.3166,348500.0],["2024-04-17",10.4711,10.5055,10.042,10.1106,276700.0],["2024-04-18",10.1192,10.4625,9.9991,10.3853,235200.0],["2024-04-19",10.3681,10.6771,10.3681,10.5999,345400.0],["2024-04-22",10.6943,10.8059,10.4797,10.5913,286600.0],["2024-04-23",10.4625,10.8059,10.3338,10.66,201900.0],["2024-04-24",10.66,10.9432,10.5913,10.9346,268700.0],["2024-04-25",10.7544,10.7715,10.3338,10.4625,260700.0],["2024-04-26",10.4625,10.557,10.2222,10.4025,217900.0],["2024-04-29",10.5655,10.8745,10.5312,10.7544,314400.0],["2024-04-30",10.617,10.6943,10.3767,10.557,226500.0],["2024-05-01",10.5226,11.2865,10.5226,10.9775,247500.0],["2024-05-02",11.2093,11.544,11.1406,11.4152,295700.0],["2024-05-03",11.5783,11.5869,11.2608,11.338,148500.0],["2024-05-06",11.5182,11.6899,11.4152,11.6212,188000.0],["2024-05-07",11.6212,11.7843,11.3809,11.441,247300.0],["2024-05-08",11.2693,11.5354,11.0805,11.3981,287000.0],["2024-05-09",12.5911,14.033,12.5139,13.9558,1879900.0],["2024-05-10",13.9215,14.033,12.7198,12.8743,624000.0],["2024-05-13",13.1919,13.458,12.5568,12.9087,636600.0],["2024-05-14",12.8658,14.1875,12.8658,13.3464,626300.0],["2024-05-15",13.5867,13.5867,12.1448,12.3679,493300.0],["2024-05-16",12.265,12.6512,12.1448,12.5568,372700.0],["2024-05-17",12.531,12.5568,12.2478,12.4881,293600.0],["2024-05-20",12.531,12.5911,11.647,11.7671,516200.0],["2024-05-21",11.6727,11.8358,11.3809,11.6212,259700.0],["2024-05-22",11.4496,11.7757,11.3723,11.5354,296800.0],["2024-05-23",11.5869,11.6384,10.7029,10.7715,638300.0],["2024-05-24",10.8831,10.9174,10.5312,10.5741,353500.0],["2024-05-28",10.6771,10.823,10.3338,10.6085,295000.0],["2024-05-29",10.3939,10.4883,10.1965,10.4454,238800.0],["2024-05-30",10.4969,10.9947,10.4711,10.8745,221200.0],["2024-05-31",11.029,12.3079,10.9432,12.1877,852600.0],["2024-06-03",12.2576,12.4061,11.6548,11.9343,350800.0],["2024-06-04",11.8033,11.8819,11.4189,11.5587,291900.0],["2024-06-05",11.4713,11.5237,10.8859,10.9733,292700.0],["2024-06-06",10.9908,11.2441,10.851,11.0781,264200.0],["2024-06-07",10.7986,11.1393,10.6588,10.8947,240000.0],["2024-06-10",10.7199,10.8335,10.4666,10.6675,240700.0],["2024-06-11",10.6413,10.8423,10.4491,10.519,290000.0],["2024-06-12",10.9121,11.2529,10.5802,10.6675,310000.0],["2024-06-13",10.7724,10.7724,10.2132,10.2219,464500.0],["2024-06-14",10.1346,10.3879,9.7414,9.9773,498400.0],["2024-06-17",9.9162,10.2831,9.7851,10.2307,388000.0],["2024-06-18",10.1957,10.2569,9.8637,9.8725,313800.0],["2024-06-20",9.724,10.4142,9.724,10.2831,374700.0],["2024-06-21",10.3705,10.7462,10.2918,10.3792,1012600.0],["2024-06-24",10.5015,10.685,9.9861,10.2744,379800.0],["2024-06-25",10.2569,10.3879,10.021,10.3443,221100.0],["2024-06-26",10.1171,10.7199,10.1171,10.6151,425500.0],["2024-06-27",10.6064,10.7724,10.4578,10.7462,251300.0],["2024-06-28",10.8335,11.8208,10.7636,11.646,1669800.0],["2024-07-01",11.5936,12.1702,11.4888,11.6897,360700.0],["2024-07-02",11.5761,11.681,11.1917,11.6548,239800.0],["2024-07-03",11.6897,12.0654,11.6635,11.6635,168000.0],["2024-07-05",11.5587,12.0042,11.4014,11.6897,456300.0],["2024-07-08",11.7683,11.8819,11.3927,11.6373,348300.0],["2024-07-09",11.6286,11.7247,11.3315,11.6897,359300.0],["2024-07-10",11.7159,12.3712,11.7159,12.2576,370300.0],["2024-07-11",12.5284,13.1487,12.5022,12.6595,418700.0],["2024-07-12",12.974,13.3235,12.8167,13.0614,308100.0],["2024-07-15",13.1924,13.4807,12.8866,13.2798,322000.0],["2024-07-16",13.341,13.7166,13.2012,13.5681,229400.0],["2024-07-17",13.4196,13.8914,13.3846,13.6031,356700.0],["2024-07-18",13.5244,13.8215,12.6071,12.7469,557100.0],["2024-07-19",12.7731,12.7731,11.8907,12.144,468200.0],["2024-07-22",12.0916,13.1313,12.0042,13.0264,339400.0],["2024-07-23",12.9041,13.3759,12.7643,13.2361,265800.0],["2024-07-24",13.1837,13.4021,12.7469,12.8168,344400.0],["2024-07-25",12.7905,13.4458,12.7818,13.2012,307300.0],["2024-07-26",13.5332,13.6555,13.2711,13.4371,204500.0],["2024-07-29",13.4633,13.6992,13.2973,13.6293,227100.0],["2024-07-30",13.7254,13.7953,13.3497,13.6031,169500.0],["2024-07-31",13.6904,13.9001,13.3322,13.4371,201100.0],["2024-08-01",13.4633,13.6118,12.6595,12.7818,278800.0],["2024-08-02",12.3188,12.6071,11.7596,11.8295,324500.0],["2024-08-05",10.9384,11.0607,10.5452,10.982,477200.0],["2024-08-06",11.2092,11.4363,10.7549,11.4101,337800.0],["2024-08-07",11.7072,11.7072,11.1655,11.3665,500400.0],["2024-08-08",12.5546,12.9129,11.515,11.681,702200.0],["2024-08-09",11.7509,11.978,11.0781,11.7247,516400.0],["2024-08-12",11.5062,11.5062,10.6588,10.9471,497900.0],["2024-08-13",11.1568,11.5062,11.0519,11.183,350600.0],["2024-08-14",11.314,11.3577,10.8859,10.982,335000.0],["2024-08-15",11.3665,11.4626,11.1131,11.2616,342800.0],["2024-08-16",11.2704,11.4888,11.1917,11.3402,268000.0],["2024-08-19",11.3402,11.8208,11.3228,11.5674,338500.0],["2024-08-20",11.4276,11.6198,11.1306,11.1568,387200.0],["2024-08-21",11.3228,11.5499,11.183,11.48,327400.0],["2024-08-22",11.5412,11.847,11.3402,11.5062,370200.0],["2024-08-23",11.5587,12.3887,11.5499,12.2401,303000.0],["2024-08-26",12.3712,12.642,12.3188,12.5459,271300.0],["2024-08-27",12.4149,12.5284,12.2139,12.3799,234700.0],["2024-08-28",12.3013,12.3974,11.9693,12.2401,395000.0],["2024-08-29",12.4323,12.5197,12.1702,12.3013,548600.0],["2024-08-30",12.3013,12.497,12.1323,12.3813,413100.0],["2024-09-03",12.328,12.3902,11.9989,12.07,374700.0],["2024-09-04",12.0878,12.4169,12.0878,12.1679,349000.0],["2024-09-05",12.3013,12.5681,11.7231,11.7676,557700.0],["2024-09-06",11.652,11.9811,11.4207,11.732,388800.0],["2024-09-09",11.6787,11.7765,11.5186,11.6609,243200.0],["2024-09-10",11.6075,11.6787,11.2784,11.6075,224700.0],["2024-09-11",11.6075,11.652,10.8692,11.2695,418700.0],["2024-09-12",11.3851,11.563,10.976,11.563,346900.0],["2024-09-13",11.652,12.3724,11.5719,12.2746,533100.0],["2024-09-16",12.239,12.7727,12.1945,12.4525,577300.0],["2024-09-17",12.4792,12.8528,12.1857,12.4258,447800.0],["2024-09-18",12.4792,13.0662,12.4792,12.5148,427200.0],["2024-09-19",12.9506,12.9506,12.3991,12.5059,341400.0],["2024-09-20",12.5503,13.68,12.4614,13.0484,1415800.0],["2024-09-23",13.3509,13.3509,12.6126,12.7905,388000.0],["2024-09-24",12.9061,13.3331,12.9061,13.1374,381600.0],["2024-09-25",13.1552,13.3686,13.0573,13.1374,321600.0],["2024-09-26",13.3953,13.511,13.1018,13.2352,390500.0],["2024-09-27",13.422,13.7066,13.1463,13.5732,383600.0],["2024-09-30",13.4843,13.7511,13.3686,13.6088,365200.0],["2024-10-01",13.4932,13.7511,13.342,13.5198,325900.0],["2024-10-02",13.4398,14.1336,13.4398,14.1069,456400.0],["2024-10-03",13.8756,14.3115,13.68,14.2403,334700.0],["2024-10-04",14.4538,14.8274,14.1692,14.8096,442900.0],["2024-10-07",14.854,14.9964,14.4627,14.685,386200.0],["2024-10-08",14.5694,14.7384,14.0891,14.4627,339800.0],["2024-10-09",14.4271,14.9163,14.3826,14.7651,271300.0],["2024-10-10",14.774,15.0053,14.5872,14.8185,291200.0],["2024-10-11",14.8718,15.7524,14.854,15.7257,441400.0],["2024-10-14",15.6279,15.6724,14.8985,15.4411,452500.0],["2024-10-15",15.2899,15.5211,15.2899,15.4856,235400.0],["2024-10-16",15.6546,15.8858,15.3166,15.5923,370000.0],["2024-10-17",15.5034,15.6635,15.3699,15.6368,229900.0],["2024-10-18",15.7079,15.9926,15.023,15.2899,561700.0],["2024-10-21",15.2632,15.4144,14.9074,14.9252,301900.0],["2024-10-22",14.8985,15.1476,14.8363,14.8451,192100.0],["2024-10-23",14.8007,14.8452,14.2047,14.4538,381800.0],["2024-10-24",14.5605,14.7028,14.2937,14.5072,207100.0],["2024-10-25",14.7651,15.112,14.5872,14.5872,242100.0],["2024-10-28",14.8007,15.0141,14.6673,14.9697,221600.0],["2024-10-29",14.8451,15.2365,14.7206,15.1743,184200.0],["2024-10-30",15.1387,15.9659,15.1209,15.4322,275800.0],["2024-10-31",15.3877,15.7435,15.361,15.361,283500.0],["2024-11-01",15.6101,15.7613,15.1743,15.3788,227000.0],["2024-11-04",15.361,15.3966,15.0408,15.0675,318000.0],["2024-11-05",14.9608,15.2632,14.774,14.8896,199600.0],["2024-11-06",15.1031,15.8947,14.7651,15.4856,520700.0],["2024-11-07",14.943,16.1882,14.3293,15.0586,827700.0],["2024-11-08",14.9341,14.9519,13.7778,14.1514,631100.0],["2024-11-11",14.2314,14.8096,14.0535,14.5516,429700.0],["2024-11-12",14.3382,14.4004,13.8045,13.8578,375700.0],["2024-11-13",14.0268,14.4894,13.5554,14.2492,382100.0],["2024-11-14",14.2581,14.774,14.0891,14.5605,321200.0],["2024-11-15",14.774,14.8718,14.3204,14.3915,248900.0],["2024-11-18",14.3915,14.7206,14.0357,14.1692,293500.0],["2024-11-19",13.929,14.5961,13.929,14.5516,242200.0],["2024-11-20",14.5516,14.9074,14.4627,14.6762,290800.0],["2024-11-21",14.6762,15.3166,14.6762,15.2721,245800.0],["2024-11-22",15.281,15.5923,15.2365,15.3788,244800.0],["2024-11-25",15.4945,16.2505,15.4945,16.0548,452200.0],["2024-11-26",16.0104,16.126,15.7969,16.1082,211700.0],["2024-11-27",16.0904,16.4106,15.9392,16.0548,229500.0],["2024-11-29",16.1971,16.375,16.0459,16.295,130400.0],["2024-12-02",16.1958,16.313,15.817,16.1146,180600.0],["2024-12-03",15.9974,16.1327,15.7629,15.9343,209200.0],["2024-12-04",15.8711,16.0786,15.3662,15.8711,336600.0],["2024-12-05",15.9433,15.9794,15.7178,15.9072,169300.0],["2024-12-06",15.9974,16.322,15.9343,16.304,178400.0],["2024-12-09",16.286,16.6377,15.781,15.9072,274200.0],["2024-12-10",15.9072,16.5294,15.6367,16.5024,212700.0],["2024-12-11",16.6016,16.6016,15.9974,16.0786,276000.0],["2024-12-12",16.1687,16.5565,15.6457,15.6547,225800.0],["2024-12-13",15.6096,15.6547,15.294,15.5285,286200.0],["2024-12-16",15.5104,15.8892,15.5104,15.6187,144500.0],["2024-12-17",15.4473,15.6096,15.1046,15.3932,235700.0],["2024-12-18",15.4203,15.5375,14.3832,14.5906,268500.0],["2024-12-19",14.762,15.267,14.5275,14.5455,254000.0],["2024-12-20",14.3652,14.9964,14.3381,14.5005,650500.0],["2024-12-23",14.4193,14.5546,14.1758,14.3111,205100.0],["2024-12-24",14.4193,14.4193,14.1397,14.3472,100700.0],["2024-12-26",14.2299,14.5816,14.1127,14.4914,159100.0],["2024-12-27",14.4914,14.7169,14.1217,14.266,188600.0],["2024-12-30",14.1217,14.3021,13.9323,14.0947,181000.0],["2024-12-31",14.3111,14.5997,14.0676,14.5546,236200.0],["2025-01-02",14.7169,15.3301,14.5636,15.3211,221300.0],["2025-01-03",15.267,15.5104,14.8521,15.4563,274300.0],["2025-01-06",15.4653,15.6277,15.0956,15.1497,180700.0],["2025-01-07",15.1137,15.3571,14.8521,15.1407,229400.0],["2025-01-08",14.9153,15.0505,14.4914,14.9243,267700.0],["2025-01-10",14.6267,14.771,14.0496,14.1127,336500.0],["2025-01-13",13.9684,14.3652,13.8782,14.0225,172900.0],["2025-01-14",14.0947,14.3652,13.9143,14.0406,201700.0],["2025-01-15",14.4554,14.5095,13.9684,14.1037,180000.0],["2025-01-16",13.9594,14.1397,13.3823,13.3913,239600.0],["2025-01-17",13.5626,13.6798,13.1839,13.3011,203800.0],["2025-01-21",13.3191,13.4454,12.9765,13.0757,204000.0],["2025-01-22",13.0306,13.229,12.742,13.1207,293200.0],["2025-01-23",13.0035,13.5626,12.9765,13.5085,185900.0],["2025-01-24",13.5356,13.6618,13.4183,13.5446,130100.0],["2025-01-27",13.6348,13.752,13.3642,13.3913,208900.0],["2025-01-28",13.4724,13.4724,13.0576,13.0757,203200.0],["2025-01-29",13.1658,13.3372,12.9855,13.2019,181200.0],["2025-01-30",13.3011,13.6167,13.0757,13.274,141500.0],["2025-01-31",13.4274,13.4724,13.0486,13.2109,191400.0],["2025-02-03",12.8592,13.3913,12.8592,13.1117,135200.0],["2025-02-04",13.1207,13.6348,12.9855,13.4544,217100.0],["2025-02-05",13.4454,13.4544,12.715,12.9945,361200.0],["2025-02-06",13.1478,13.3642,13.0125,13.3462,232300.0],["2025-02-07",13.3732,13.3913,13.0035,13.2019,194200.0],["2025-02-10",13.3011,13.3552,13.1568,13.265,111900.0],["2025-02-11",13.0937,13.3732,13.0937,13.3191,120700.0],["2025-02-12",13.0125,13.0937,12.6879,12.9674,170000.0],["2025-02-13",12.9494,13.3101,12.8863,13.1658,153700.0],["2025-02-14",13.3101,13.5356,13.0937,13.5356,125800.0],["2025-02-18",13.5807,13.6708,13.1929,13.4454,156300.0],["2025-02-19",13.2921,13.5085,13.256,13.4454,129000.0],["2025-02-20",13.4003,13.5175,13.247,13.3552,191100.0],["2025-02-21",13.4815,13.5265,13.0396,13.0757,183800.0],["2025-02-24",13.2109,13.779,12.8412,13.6438,269800.0],["2025-02-25",13.6438,13.6798,13.0847,13.1929,244800.0],["2025-02-26",13.0937,13.4724,12.9224,13.0306,210500.0],["2025-02-27",12.9674,12.9765,11.5156,12.5075,511700.0],["2025-02-28",12.5075,13.229,12.4084,13.0937,318100.0],["2025-03-03",13.0486,13.0486,12.2009,12.5436,512600.0],["2025-03-04",12.3633,12.4895,12.1919,12.228,520100.0],["2025-03-05",12.5346,13.0576,12.4174,12.9224,401700.0],["2025-03-06",12.76,13.229,12.6248,13.1839,500800.0],["2025-03-07",13.2199,13.5716,12.8863,12.9855,404100.0],["2025-03-10",12.8386,13.1507,12.5083,12.6643,703100.0],["2025-03-11",12.6643,13.2424,12.5817,13.1507,437600.0],["2025-03-12",13.2608,13.4076,12.7928,13.1415,515900.0],["2025-03-13",13.2516,13.7472,13.1231,13.2057,482200.0],["2025-03-14",13.2791,13.7196,13.2057,13.6279,349000.0],["2025-03-17",13.7472,14.2978,13.6462,14.2703,316200.0],["2025-03-18",14.2427,14.6924,14.0408,14.6741,426300.0],["2025-03-19",14.6282,15.0687,14.4813,15.0595,308800.0],["2025-03-20",14.8759,15.555,14.7934,15.3807,409800.0],["2025-03-21",15.243,15.7661,15.0778,15.5642,1388900.0],["2025-03-24",15.0044,15.3899,14.8301,15.1696,553100.0],["2025-03-25",15.5642,15.6101,14.9494,15.3164,465000.0],["2025-03-26",15.3256,15.555,15.1604,15.3899,365800.0],["2025-03-27",15.399,15.4633,14.3437,14.3804,330900.0],["2025-03-28",14.3529,14.518,13.9766,14.3437,623600.0],["2025-03-31",14.05,14.7383,14.0225,14.619,318700.0],["2025-04-01",14.518,14.8392,14.3987,14.6006,407800.0],["2025-04-02",14.4079,14.8025,14.2886,14.775,214200.0],["2025-04-03",14.1326,14.1601,13.5177,13.5269,579800.0],["2025-04-04",13.013,13.2333,12.5175,12.6459,568900.0],["2025-04-07",12.1687,13.0864,11.9209,12.1963,578900.0],["2025-04-08",13.0222,13.0222,12.077,12.2697,853500.0],["2025-04-09",12.0311,13.1231,11.6548,12.9763,706700.0],["2025-04-10",12.8111,12.8111,11.9301,12.1045,383200.0],["2025-04-11",12.4899,12.6918,11.9301,12.5542,723100.0],["2025-04-14",12.8478,13.3434,12.7193,13.2149,624200.0],["2025-04-15",13.1048,13.4352,12.9671,13.1966,330400.0],["2025-04-16",13.1048,13.1874,12.6918,12.8386,261200.0],["2025-04-17",12.8478,13.0864,12.7469,12.9763,256200.0],["2025-04-21",12.9212,12.958,12.4716,12.7285,289300.0],["2025-04-22",12.8845,13.1966,12.7285,13.0864,466600.0],["2025-04-23",13.4994,13.6921,13.0864,13.1415,280000.0],["2025-04-24",12.9947,13.3984,12.9029,13.3709,289500.0],["2025-04-25",13.3342,13.5636,13.2149,13.5636,233800.0],["2025-04-28",13.582,13.8757,13.5453,13.6462,218400.0],["2025-04-29",13.5361,13.6279,13.0864,13.2883,332200.0],["2025-04-30",12.9947,13.2791,12.7377,13.2149,305200.0],["2025-05-01",13.2149,13.5361,13.0405,13.3984,431200.0],["2025-05-02",13.5545,14.1968,13.5545,14.0684,389000.0],["2025-05-05",13.8481,14.1785,13.4443,14.05,317800.0],["2025-05-06",13.8481,14.3529,13.6095,14.2611,286500.0],["2025-05-07",14.5089,14.6557,14.2794,14.3987,525300.0],["2025-05-08",12.9488,14.4905,12.8478,13.7105,626200.0],["2025-05-09",13.7472,14.0959,13.4902,13.9858,427400.0],["2025-05-12",14.463,14.6282,14.1968,14.5915,385100.0],["2025-05-13",14.6741,14.8392,14.5915,14.6282,367000.0],["2025-05-14",14.4905,14.5364,14.2427,14.4997,334200.0],["2025-05-15",14.5089,14.6098,14.0592,14.0959,335600.0],["2025-05-16",14.151,14.307,13.6462,13.7196,389600.0],["2025-05-19",13.5912,13.6738,13.4443,13.5177,264600.0],["2025-05-20",13.481,13.6829,13.3984,13.4994,253100.0],["2025-05-21",13.3067,13.3984,12.9947,12.9947,351800.0],["2025-05-22",12.9947,13.1598,12.8662,12.8754,379000.0],["2025-05-23",12.8203,13.0405,12.6368,12.9671,340300.0],["2025-05-27",13.1231,13.2883,13.0497,13.1782,276500.0],["2025-05-28",13.1782,13.3067,13.0497,13.1966,380100.0],["2025-05-29",13.2608,13.2975,12.9763,13.2516,413700.0],["2025-05-30",13.2143,13.3543,12.9995,13.1022,529400.0],["2025-06-02",13.0181,13.1209,12.7753,12.9715,279100.0],["2025-06-03",12.9154,12.9901,12.5979,12.6633,637800.0],["2025-06-04",12.7473,12.8407,11.8975,11.9442,761100.0],["2025-06-05",11.9535,12.2244,11.8601,11.9816,541200.0],["2025-06-06",12.1123,12.3364,12.0563,12.2991,373600.0],["2025-06-09",12.3738,12.7847,12.3738,12.5045,461400.0],["2025-06-10",12.4858,12.7753,12.4298,12.6633,744000.0],["2025-06-11",12.6913,13.0181,12.4672,12.5232,515000.0],["2025-06-12",12.5512,12.5512,12.2057,12.2897,396000.0],["2025-06-13",12.1496,12.4298,12.0469,12.1403,444700.0],["2025-06-16",12.3458,12.5139,12.2244,12.3831,361700.0],["2025-06-17",12.2617,12.4298,11.9442,12.0936,441600.0],["2025-06-18",12.0469,12.4578,12.0189,12.2057,398700.0],["2025-06-20",12.3364,12.9248,12.3364,12.6259,1574400.0],["2025-06-23",12.6259,12.8874,12.2897,12.6539,365800.0],["2025-06-24",12.682,12.9061,12.5606,12.7847,376900.0],["2025-06-25",12.8034,12.8407,12.4298,12.6072,296700.0],["2025-06-26",12.4672,13.2423,12.4672,12.8127,568300.0],["2025-06-27",12.9154,13.1396,12.4952,12.5979,1841300.0],["2025-06-30",12.6166,12.9248,12.5512,12.9061,389200.0],["2025-07-01",12.8034,13.2423,12.8034,13.1209,359800.0],["2025-07-02",13.2143,13.6905,13.1489,13.5878,507800.0],["2025-07-03",13.6065,13.9894,13.4477,13.8213,201900.0],["2025-07-07",13.5878,13.8026,13.2516,13.2796,366100.0],["2025-07-08",13.3263,14.0641,13.3263,13.9894,513000.0],["2025-07-09",14.0641,14.6618,13.9427,14.4376,492700.0],["2025-07-10",14.4937,14.7365,14.3162,14.3909,373700.0],["2025-07-11",14.2789,14.3536,13.9707,14.0921,383000.0],["2025-07-14",13.9987,14.5964,13.9333,14.503,331500.0],["2025-07-15",14.531,14.6151,14.0361,14.0454,355000.0],["2025-07-16",14.1948,14.3723,13.9427,14.1295,289400.0],["2025-07-17",14.0267,14.2882,13.9707,14.0641,324400.0],["2025-07-18",14.2322,14.2509,13.7372,13.7372,348400.0],["2025-07-21",13.7839,13.9147,13.3543,13.4757,355400.0],["2025-07-22",13.7279,13.7279,13.373,13.5691,361300.0],["2025-07-23",13.6158,14.6524,13.6158,14.5964,489600.0],["2025-07-24",14.531,14.6057,13.9894,13.9987,448400.0],["2025-07-25",14.0081,14.0081,13.6905,13.924,361400.0],["2025-07-28",13.9147,13.9614,13.6999,13.8026,267700.0],["2025-07-29",13.8119,13.8493,13.2983,13.3543,364900.0],["2025-07-30",13.5411,13.7466,13.1396,13.3637,480200.0],["2025-07-31",13.3543,13.5131,13.1022,13.5038,432700.0],["2025-08-01",13.3076,13.4851,13.0368,13.1676,389700.0],["2025-08-04",13.2143,13.4664,13.1302,13.317,249500.0],["2025-08-05",13.3263,13.4197,13.1022,13.2423,278600.0],["2025-08-06",13.317,13.401,12.9715,13.1956,398900.0],["2025-08-07",12.6633,12.6913,11.2811,11.5426,1727600.0],["2025-08-08",11.5053,11.552,11.1037,11.1411,876400.0],["2025-08-11",11.3932,12.0656,11.3932,11.7294,1021100.0],["2025-08-12",13.9147,14.4096,13.0742,13.98,2410800.0],["2025-08-13",14.0921,14.3442,13.6625,13.7746,1155500.0],["2025-08-14",13.5598,13.8213,13.2983,13.6905,524900.0],["2025-08-15",13.7652,13.7652,13.2049,13.2516,670900.0],["2025-08-18",13.289,13.345,12.7193,12.8501,545600.0],["2025-08-19",12.8407,12.9715,12.5045,12.71,573400.0],["2025-08-20",12.682,12.9901,12.5325,12.8314,400900.0],["2025-08-21",12.7473,13.1115,12.6353,13.0088,395000.0],["2025-08-22",13.0275,13.4571,12.9341,13.4104,389200.0],["2025-08-25",13.4104,13.5131,13.2143,13.4291,346500.0],["2025-08-26",13.3917,13.4757,13.1489,13.2049,638100.0],["2025-08-27",13.2049,13.6065,13.2049,13.5878,382600.0],["2025-08-28",13.6252,13.7186,13.5131,13.6625,401000.0],["2025-08-29",13.615,13.9095,13.596,13.748,518600.0],["2025-09-02",13.6245,13.8715,13.4155,13.5105,404800.0],["2025-09-03",13.387,13.615,13.2635,13.368,457400.0],["2025-09-04",13.349,13.4535,13.1685,13.3015,378500.0],["2025-09-05",13.273,13.653,13.121,13.1495,314900.0],["2025-09-08",13.102,13.3205,12.9404,13.235,387500.0],["2025-09-09",13.121,13.2065,12.8074,12.8454,386400.0],["2025-09-10",12.8264,12.8264,12.5319,12.7314,514700.0],["2025-09-11",12.6839,13.3015,12.6839,13.2445,433700.0],["2025-09-12",13.1685,13.406,13.1685,13.254,435400.0],["2025-09-15",13.3015,13.3775,13.121,13.254,419900.0],["2025-09-16",13.4345,13.4345,13.1875,13.2445,361200.0],["2025-09-17",13.3015,13.9285,13.2255,13.5485,661000.0],["2025-09-18",13.7005,13.7955,13.482,13.653,345600.0],["2025-09-19",13.5485,13.6435,13.2445,13.425,1272900.0],["2025-09-22",13.539,13.596,13.3395,13.52,412100.0],["2025-09-23",13.6815,14.6791,13.5865,13.9856,775900.0],["2025-09-24",13.9666,14.1091,13.7005,13.824,729200.0],["2025-09-25",13.7765,14.0806,13.7385,13.881,315800.0],["2025-09-26",13.8715,14.1376,13.824,14.0521,384100.0],["2025-09-29",14.1471,14.2801,13.919,14.1661,334100.0],["2025-09-30",14.0996,14.6791,14.0996,14.3466,521600.0],["2025-10-01",14.1851,14.3846,13.7195,13.9761,409200.0],["2025-10-02",13.9285,14.1566,13.8525,13.881,301900.0],["2025-10-03",13.8905,14.1376,13.7765,13.786,349700.0],["2025-10-06",13.7575,13.8145,13.3205,13.3965,559500.0],["2025-10-07",13.3395,13.4725,13.1495,13.4155,320900.0],["2025-10-08",13.4155,13.615,13.0545,13.1495,351200.0],["2025-10-09",13.197,13.2255,12.8739,12.9689,351200.0],["2025-10-10",12.9689,13.197,12.3514,12.5604,469100.0],["2025-10-13",12.6364,12.7124,12.4749,12.5414,301500.0],["2025-10-14",12.4464,12.6839,12.2849,12.4654,335100.0],["2025-10-15",12.4939,12.7504,12.3324,12.3514,388500.0],["2025-10-16",12.3609,12.4084,12.0283,12.1138,466700.0],["2025-10-17",12.1328,12.2564,12.0663,12.0948,343400.0],["2025-10-20",12.1423,12.3609,12.1423,12.1804,257200.0],["2025-10-21",12.2564,12.5889,12.1804,12.5699,375400.0],["2025-10-22",12.6079,12.6839,12.4274,12.6079,276300.0],["2025-10-23",12.6269,12.8929,12.6269,12.7694,502300.0],["2025-10-24",12.8644,12.9404,12.6744,12.7979,224800.0],["2025-10-27",12.8074,12.8644,12.6364,12.6744,274900.0],["2025-10-28",12.6079,12.6554,12.4464,12.5224,327500.0],["2025-10-29",12.4084,12.7314,12.2659,12.5129,917700.0],["2025-10-30",12.4464,12.8549,12.4464,12.8359,363400.0],["2025-10-31",12.7314,13.0449,12.7314,12.9784,373100.0],["2025-11-03",12.9214,12.9974,12.6744,12.9784,319800.0],["2025-11-04",12.9024,13.0069,12.5414,12.6934,679800.0],["2025-11-05",12.7314,13.3015,12.5224,12.9499,586500.0],["2025-11-06",14.2231,15.4107,13.4155,15.2682,1637600.0],["2025-11-07",15.2492,16.0568,15.1732,15.5912,1372800.0],["2025-11-10",15.5817,15.8953,15.3537,15.6292,566100.0],["2025-11-11",15.8573,15.8573,15.2302,15.6767,449500.0],["2025-11-12",15.5437,15.8953,15.3727,15.8288,431000.0],["2025-11-13",15.8763,15.9143,15.5152,15.5247,353900.0],["2025-11-14",15.5247,15.6007,15.0877,15.2777,394300.0],["2025-11-17",15.2967,16.9879,15.1257,16.0283,957800.0],["2025-11-18",15.9333,16.1803,15.7718,15.7813,397400.0],["2025-11-19",15.7813,15.8478,14.9642,14.9832,493400.0],["2025-11-20",15.0592,15.2587,14.6126,14.7266,345600.0],["2025-11-21",14.6316,15.1542,14.6316,14.8692,351500.0],["2025-11-24",14.7361,15.1352,13.7955,15.0782,901500.0],["2025-11-25",15.0687,15.4107,14.8692,14.9167,422100.0],["2025-11-26",14.9357,15.2302,14.9072,15.0117,581100.0],["2025-11-28",15.0212,15.0782,14.8502,14.9737,199000.0],["2025-12-01",14.8385,15.0316,14.6647,14.7613,317100.0],["2025-12-02",14.8482,14.8482,14.462,14.4813,340900.0],["2025-12-03",14.6937,14.8095,14.3461,14.6358,324900.0],["2025-12-04",14.5971,14.5971,14.1048,14.1434,370300.0],["2025-12-05",14.0469,14.1337,13.7572,13.8345,406000.0],["2025-12-08",13.8441,14.1917,13.7959,14.1531,300700.0],["2025-12-09",14.1724,14.684,14.1724,14.5972,326400.0],["2025-12-10",14.5682,15.9874,14.5682,15.9584,620400.0],["2025-12-11",15.9391,16.6149,15.5336,16.4121,652800.0],["2025-12-12",16.2577,16.4218,15.7943,15.8812,396700.0],["2025-12-15",15.5336,16.0742,15.5143,15.5915,399200.0],["2025-12-16",15.5433,15.8619,15.4564,15.746,438700.0],["2025-12-17",15.6302,15.8329,15.2247,15.2343,324300.0],["2025-12-18",15.3791,15.5433,15.2729,15.5143,322300.0],["2025-12-19",15.4853,15.5529,15.1474,15.3598,1177400.0],["2025-12-22",15.3405,15.5433,14.4813,14.491,527500.0],["2025-12-23",14.5296,14.935,14.3654,14.8095,316200.0],["2025-12-24",14.742,14.9737,14.5972,14.684,149700.0],["2025-12-26",14.684,14.8095,14.5682,14.7323,216200.0],["2025-12-29",14.7709,14.8482,14.6165,14.6551,260500.0],["2025-12-30",14.7323,15.0412,14.6165,14.8771,331700.0],["2025-12-31",14.9157,14.9157,14.5972,14.7709,356000.0],["2026-01-02",14.7709,14.964,14.4813,14.6937,317400.0],["2026-01-05",14.6937,14.8192,14.462,14.7227,269900.0],["2026-01-06",14.713,14.8192,14.5199,14.5682,358800.0],["2026-01-07",14.5006,14.5778,13.9986,14.1241,475000.0],["2026-01-08",14.1144,14.7806,14.0951,14.6165,310000.0],["2026-01-09",14.6165,14.7323,14.2013,14.3654,421200.0],["2026-01-12",14.3075,14.5682,14.3075,14.5296,281900.0],["2026-01-13",14.6068,14.713,14.3751,14.4813,320500.0],["2026-01-14",14.4813,14.5296,14.2882,14.5199,248200.0],["2026-01-15",14.5199,14.8578,14.491,14.5778,258700.0],["2026-01-16",14.5489,14.8095,14.5489,14.7227,282900.0],["2026-01-20",14.5585,14.8868,14.5006,14.684,348800.0],["2026-01-21",14.684,14.8095,14.5585,14.7227,306300.0],["2026-01-22",14.7902,15.1667,14.7709,14.9061,287600.0],["2026-01-23",14.8771,14.935,14.2496,14.5296,603900.0],["2026-01-26",14.4137,14.7902,14.3172,14.713,281600.0],["2026-01-27",14.6261,14.6551,14.2786,14.2882,323800.0],["2026-01-28",14.2979,14.3461,13.6897,13.7283,334500.0],["2026-01-29",13.8055,13.8731,13.5642,13.7959,308700.0],["2026-01-30",13.8055,14.0372,13.5738,14.0082,301000.0],["2026-02-02",13.9117,14.2013,13.8924,13.9793,303000.0],["2026-02-03",13.8827,13.9407,13.0525,13.2166,350200.0],["2026-02-04",13.1587,13.5062,13.0139,13.2745,475000.0],["2026-02-05",13.2938,13.2938,12.9173,13.2263,449900.0],["2026-02-06",13.2263,13.3711,13.0718,13.2166,268000.0],["2026-02-09",13.3131,14.462,13.2842,14.1144,626300.0],["2026-02-10",14.2399,14.7516,14.1917,14.713,322700.0],["2026-02-11",14.7227,14.7227,14.3461,14.5585,355500.0],["2026-02-12",14.6744,14.7709,13.8731,14.1048,409000.0],["2026-02-13",14.2206,14.5875,14.0855,14.4427,318300.0],["2026-02-17",14.4427,14.6068,14.1434,14.433,296300.0],["2026-02-18",14.3654,14.7902,14.3654,14.5199,316700.0],["2026-02-19",14.3944,14.5006,13.9503,14.0469,307500.0],["2026-02-20",14.0372,14.1627,13.7476,14.0951,241500.0],["2026-02-23",14.0758,14.0951,13.4966,13.6317,275700.0],["2026-02-24",13.6317,13.7476,13.5352,13.5738,236200.0],["2026-02-25",13.4483,13.6124,12.9366,13.3807,570900.0],["2026-02-26",13.68,16.5376,13.68,15.7267,1367300.0],["2026-02-27",15.5143,15.8136,14.993,15.775,762500.0],["2026-03-02",15.3212,15.5336,14.7806,15.2729,695800.0],["2026-03-03",14.8385,15.1088,14.5199,14.7613,507600.0],["2026-03-04",14.8385,14.9544,14.3944,14.7806,490700.0],["2026-03-05",14.7613,15.0992,14.6165,14.9737,427900.0],["2026-03-06",14.7613,15.4081,14.5682,15.0606,492000.0],["2026-03-09",14.6551,14.6744,13.6993,14.3268,832900.0],["2026-03-10",14.3956,14.425,13.9242,14.0421,474000.0],["2026-03-11",14.0813,14.1304,13.6002,13.7278,627700.0],["2026-03-12",13.61,13.7278,13.4038,13.6002,687800.0],["2026-03-13",13.7671,14.1501,13.7278,13.8359,457000.0],["2026-03-16",13.8751,13.9635,13.6198,13.8064,293300.0],["2026-03-17",13.7278,14.0912,13.7278,13.8162,249100.0],["2026-03-18",13.5805,13.7769,12.8833,12.9717,505000.0],["2026-03-19",12.8735,13.1976,12.6771,13.011,434300.0],["2026-03-20",13.2565,13.6886,12.8932,13.0012,1505900.0],["2026-03-23",13.227,13.5805,13.0208,13.1485,432100.0],["2026-03-24",12.9815,13.3154,12.9619,13.0208,362000.0],["2026-03-25",13.0208,13.2565,12.7852,13.0012,311300.0],["2026-03-26",12.8146,13.1779,12.8146,12.9226,302500.0],["2026-03-27",12.8244,13.0306,12.5495,12.903,445600.0],["2026-03-30",12.9914,13.0306,12.5888,12.9423,407500.0],["2026-03-31",13.1092,13.1092,12.2353,12.7066,617900.0],["2026-04-01",12.3727,12.8637,12.3236,12.8244,582500.0],["2026-04-02",12.5986,13.0601,12.52,12.7753,410600.0],["2026-04-06",12.628,13.0601,12.628,13.0405,299200.0],["2026-04-07",13.1387,13.394,13.0306,13.2761,359300.0],["2026-04-08",13.5609,13.8359,13.3743,13.4431,358600.0],["2026-04-09",13.3547,13.6493,13.0405,13.5707,359800.0],["2026-04-10",13.6296,14.2188,13.61,14.1108,434900.0],["2026-04-13",14.101,14.3465,13.993,14.2483,289400.0],["2026-04-14",14.1108,15.299,14.0912,15.2793,451900.0],["2026-04-15",15.2793,15.9569,15.2401,15.9471,621200.0],["2026-04-16",15.9471,16.3988,15.8292,16.1435,628400.0],["2026-04-17",16.3497,16.8014,16.2711,16.4872,698300.0],["2026-04-20",16.1042,16.9389,16.1042,16.5755,539300.0],["2026-04-21",16.4282,16.8898,16.0256,16.1631,487500.0],["2026-04-22",16.1827,16.3202,15.9176,16.2908,577300.0],["2026-04-23",16.3497,16.3791,15.3481,15.4757,375600.0],["2026-04-24",15.4365,15.6034,15.0928,15.4561,392900.0],["2026-04-27",15.3579,16.0649,15.299,15.4561,589100.0],["2026-04-28",15.6034,15.6525,15.1026,15.4266,231700.0],["2026-04-29",15.2793,15.2892,14.9651,14.9749,290200.0],["2026-04-30",14.8669,15.5739,14.7785,15.2695,496900.0],["2026-05-01",14.9356,15.4365,14.3367,14.8964,672600.0],["2026-05-04",14.6803,14.8571,14.1403,14.4839,675800.0],["2026-05-05",14.533,14.7196,14.2483,14.5134,413600.0],["2026-05-06",14.7294,14.9455,14.5625,14.5625,339000.0],["2026-05-07",14.4348,14.6902,13.8457,13.9242,521900.0],["2026-05-08",13.9242,14.2385,13.7868,14.0224,324900.0],["2026-05-11",14.2188,14.6607,13.9733,14.0126,494000.0],["2026-05-12",14.0715,14.0912,13.6689,13.6886,483800.0],["2026-05-13",13.6493,13.8653,13.5216,13.7868,359400.0],["2026-05-14",13.885,14.2483,13.7966,13.8751,423400.0],["2026-05-15",13.8359,14.0912,13.5904,13.7573,377800.0],["2026-05-18",13.8162,14.4054,13.8162,14.0126,366500.0],["2026-05-19",13.9144,14.1304,13.2565,13.3056,649800.0],["2026-05-20",13.3056,13.502,13.1387,13.2467,388000.0],["2026-05-21",13.2958,13.4627,13.0208,13.3743,434300.0],["2026-05-22",13.4823,13.7769,13.4823,13.61,449900.0],["2026-05-26",13.71,13.85,13.45,13.72,443400.0],["2026-05-27",13.72,14.29,13.72,14.13,399300.0],["2026-05-28",14.01,14.31,13.93,14.3,288700.0],["2026-05-29",14.24,14.24,13.78,13.83,470200.0],["2026-06-01",13.83,14.31,13.79,14.14,355800.0],["2026-06-02",14.12,14.22,13.92,13.99,301400.0],["2026-06-03",13.93,13.95,13.39,13.53,483400.0],["2026-06-04",13.69,14.17,13.68,13.87,386100.0],["2026-06-05",13.97,14.17,13.74,13.85,348500.0],["2026-06-08",13.82,14.02,13.71,13.92,364700.0],["2026-06-09",14.15,14.36,13.93,14.08,443600.0],["2026-06-10",14.12,14.32,13.93,14.2,515200.0],["2026-06-11",14.25,14.57,14.07,14.45,368900.0],["2026-06-12",14.45,14.49,13.98,14.05,277900.0],["2026-06-15",14.11,14.13,13.4,13.43,857000.0],["2026-06-16",13.42,13.77,13.29,13.76,531300.0],["2026-06-17",13.76,13.91,13.52,13.66,469700.0],["2026-06-18",13.82,13.98,13.54,13.67,811200.0],["2026-06-22",13.64,13.82,13.51,13.61,348700.0],["2026-06-23",13.59,13.99,13.59,13.97,339300.0],["2026-06-24",14.01,14.35,13.94,14.03,491900.0],["2026-06-25",14.04,14.06,12.89,12.94,629800.0],["2026-06-26",12.85,13.87,12.85,13.8,1730900.0],["2026-06-29",13.95,14.12,13.71,13.97,735800.0],["2026-06-30",13.95,14.38,13.74,14.25,493700.0],["2026-07-01",14.36,15.28,14.29,15.09,631000.0],["2026-07-02",15.09,15.48,14.9,15.42,607500.0],["2026-07-06",15.37,15.515,15.08,15.14,842481.612978],["2026-07-07",15.21,15.54,14.695,14.78,484442.372337],["2026-07-08",14.78,14.9,14.22,14.34,614309.249204],["2026-07-09",14.22,14.73,13.96,14.54,731075.253096],["2026-07-10",14.61,14.73,14.23,14.24,622754.29441],["2026-07-13",14.4,14.64,14.24,14.25,510301.414881],["2026-07-14",14.14,14.22,13.795,13.81,412052.319295],["2026-07-15",13.95,14.97,13.93,14.36,674676.09251],["2026-07-16",14.53,14.7,14.21,14.34,317128.647082],["2026-07-17",14.17,14.42,13.77,13.82,363000.752981],["2026-07-20",13.9,14.11,13.67,14.1,597854.20358],["2026-07-21",13.97,14.13,13.74,13.82,689995.428677],["2026-07-22",13.915,13.915,13.48,13.84,497178.376404],["2026-07-23",13.64,13.7,13.125,13.37,450766.554898],["2026-07-24",13.51,13.77,13.445,13.49,354365.761002],["2026-07-27",13.57,13.93,13.475,13.49,391276.20993],["2026-07-28",13.61,14.25,13.56,14.12,475383.80857],["2026-07-29",14.2,14.4,14.11,14.2,452454.55746],["2026-07-30",14.03,14.03,13.54,13.77,379014.562462],["2026-07-31",13.65,13.78,13.45,13.74,336868.84824],["2026-08-03",13.95,14.26,13.82,13.92,374767.339969],["2026-08-04",13.92,14.16,13.91,13.99,468673.604578],["2026-08-05",13.82,14.05,13.74,13.91,488268.118393],["2026-08-06",14.51,16.3,14.21,14.76,1475367.446336],["2026-08-07",14.73,14.99,14.15,14.2,1245370.015689],["2026-08-10",14.2,14.85,14.2,14.35,205581.717375],["2026-08-11",13.61,13.76,13.235,13.67,549855.935441],["2026-08-12",13.67,13.985,13.52,13.88,344516.68433],["2026-08-13",13.89,14.31,13.89,14.28,427140.612047]]}