{"t":"SKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-28",0.8964,0.9533,0.8917,0.9486,8848000.0],["1993-06-01",0.9486,0.9675,0.9343,0.9391,1505200.0],["1993-06-02",0.9391,0.9818,0.9391,0.9675,483600.0],["1993-06-03",0.9675,0.996,0.9675,0.9675,266400.0],["1993-06-04",0.9628,0.9723,0.9391,0.9628,420800.0],["1993-06-07",0.9581,0.9628,0.9391,0.9391,321600.0],["1993-06-08",0.9391,0.9391,0.9201,0.9249,322000.0],["1993-06-09",0.9201,0.9296,0.9059,0.9059,176400.0],["1993-06-10",0.9106,0.9249,0.9106,0.9154,101200.0],["1993-06-11",0.9249,0.9343,0.9154,0.9296,97200.0],["1993-06-14",0.9296,0.9438,0.9296,0.9391,92400.0],["1993-06-15",0.9343,0.9391,0.9249,0.9296,99600.0],["1993-06-16",0.9391,0.9438,0.9343,0.9391,152800.0],["1993-06-17",0.9343,0.9486,0.9343,0.9391,208400.0],["1993-06-18",0.9391,0.9533,0.9391,0.9391,102800.0],["1993-06-21",0.9391,0.9533,0.9343,0.9486,101600.0],["1993-06-22",0.9486,0.9723,0.9486,0.9581,75600.0],["1993-06-23",0.9581,0.9581,0.9533,0.9533,75600.0],["1993-06-24",0.9581,0.9628,0.9438,0.9438,84000.0],["1993-06-25",0.9533,0.9533,0.9438,0.9438,80400.0],["1993-06-28",0.9533,0.9533,0.9486,0.9533,39200.0],["1993-06-29",0.9486,0.9533,0.9391,0.9438,134000.0],["1993-06-30",0.9486,0.9675,0.9438,0.9675,64800.0],["1993-07-01",0.977,1.0007,0.977,1.0007,366400.0],["1993-07-02",0.996,1.0007,0.9913,0.996,130800.0],["1993-07-06",0.9913,1.0102,0.9913,1.0102,63200.0],["1993-07-07",1.0102,1.0245,1.0055,1.0245,79600.0],["1993-07-08",1.015,1.0624,1.015,1.0577,226000.0],["1993-07-09",1.0671,1.0909,1.0624,1.0624,100000.0],["1993-07-12",1.0577,1.0624,1.0482,1.0577,71600.0],["1993-07-13",1.0624,1.0814,1.0624,1.0719,68400.0],["1993-07-14",1.0766,1.0909,1.0671,1.0766,53600.0],["1993-07-15",1.0719,1.0766,1.0671,1.0671,82000.0],["1993-07-16",1.0719,1.0719,1.0007,1.0102,320000.0],["1993-07-19",1.0102,1.0102,1.0102,1.0102,113200.0],["1993-07-20",1.0007,1.0055,1.0007,1.0007,206800.0],["1993-07-21",1.0055,1.015,1.0055,1.0102,52800.0],["1993-07-22",1.0197,1.0197,1.0102,1.0102,111600.0],["1993-07-23",1.0197,1.0292,1.0197,1.0245,52400.0],["1993-07-26",1.0292,1.0292,1.015,1.015,14000.0],["1993-07-27",1.015,1.0197,1.0007,1.0007,77200.0],["1993-07-28",1.0099,1.0289,1.0051,1.0289,99200.0],["1993-07-29",1.0289,1.0528,1.0289,1.0528,58800.0],["1993-07-30",1.0671,1.0671,1.0575,1.0623,24800.0],["1993-08-02",1.0623,1.0623,1.048,1.0528,66000.0],["1993-08-03",1.0528,1.0623,1.0528,1.0623,34000.0],["1993-08-04",1.0575,1.0575,1.0528,1.0528,8800.0],["1993-08-05",1.048,1.0528,1.048,1.048,29600.0],["1993-08-06",1.048,1.0575,1.048,1.0528,8400.0],["1993-08-09",1.048,1.0528,1.048,1.048,16800.0],["1993-08-10",1.048,1.048,1.048,1.048,13200.0],["1993-08-11",1.048,1.0575,1.0337,1.0337,347200.0],["1993-08-12",1.0289,1.0289,1.0194,1.0289,24400.0],["1993-08-13",1.0194,1.0385,1.0194,1.0337,116000.0],["1993-08-16",1.0337,1.0337,1.0242,1.0242,30400.0],["1993-08-17",1.0194,1.0337,1.0194,1.0289,96000.0],["1993-08-18",1.0289,1.0289,1.0242,1.0289,51600.0],["1993-08-19",1.0289,1.0289,1.0194,1.0194,17600.0],["1993-08-20",1.0242,1.0242,1.0147,1.0147,171600.0],["1993-08-23",1.0147,1.0194,1.0147,1.0147,9600.0],["1993-08-24",1.0147,1.0147,1.0099,1.0099,14000.0],["1993-08-25",1.0004,1.0004,0.9908,0.9908,298400.0],["1993-08-26",0.9908,1.0051,0.9908,1.0004,154000.0],["1993-08-27",1.0051,1.0147,1.0051,1.0099,14800.0],["1993-08-30",1.0194,1.0242,1.0147,1.0147,22800.0],["1993-08-31",1.0194,1.0385,1.0194,1.0385,72800.0],["1993-09-01",1.0575,1.0671,1.0528,1.0623,62400.0],["1993-09-02",1.0623,1.0671,1.0528,1.0671,44800.0],["1993-09-03",1.0575,1.0766,1.0528,1.0766,50400.0],["1993-09-07",1.0671,1.0671,1.0671,1.0671,8400.0],["1993-09-08",1.0575,1.0575,1.0385,1.0385,76400.0],["1993-09-09",1.0385,1.0718,1.0385,1.0718,58000.0],["1993-09-10",1.0623,1.1052,1.0623,1.0861,130800.0],["1993-09-13",1.0861,1.1004,1.0861,1.1004,251200.0],["1993-09-14",1.1004,1.1004,1.0909,1.1004,157600.0],["1993-09-15",1.0909,1.1099,1.0909,1.0956,39200.0],["1993-09-16",1.1004,1.1052,1.0956,1.1052,68000.0],["1993-09-17",1.1052,1.1337,1.1052,1.1242,70800.0],["1993-09-20",1.1242,1.1242,1.1147,1.1147,118400.0],["1993-09-21",1.1147,1.1195,1.0861,1.0861,22400.0],["1993-09-22",1.1004,1.1052,1.0956,1.1004,65600.0],["1993-09-23",1.0861,1.0861,1.0671,1.0671,129600.0],["1993-09-24",1.0718,1.0909,1.0718,1.0909,30000.0],["1993-09-27",1.0909,1.1004,1.0909,1.0956,13600.0],["1993-09-28",1.0909,1.0956,1.0861,1.0861,30400.0],["1993-09-29",1.0861,1.0861,1.0575,1.0575,115200.0],["1993-09-30",1.0575,1.0956,1.0575,1.0909,104400.0],["1993-10-01",1.0813,1.0909,1.0718,1.0813,22400.0],["1993-10-04",1.0813,1.0861,1.0813,1.0861,22000.0],["1993-10-05",1.0956,1.1099,1.0909,1.1052,164400.0],["1993-10-06",1.1147,1.1147,1.0861,1.0861,84000.0],["1993-10-07",1.0861,1.0861,1.0766,1.0766,13200.0],["1993-10-08",1.0671,1.0718,1.0623,1.0623,51200.0],["1993-10-11",1.0623,1.0671,1.0623,1.0623,68800.0],["1993-10-12",1.0718,1.0718,1.0623,1.0623,59200.0],["1993-10-13",1.0671,1.0671,1.048,1.048,161600.0],["1993-10-14",1.048,1.0766,1.048,1.0766,60000.0],["1993-10-15",1.0766,1.0956,1.0766,1.0956,236800.0],["1993-10-18",1.0956,1.0956,1.0813,1.0813,10000.0],["1993-10-19",1.0718,1.0813,1.0671,1.0671,54000.0],["1993-10-20",1.0671,1.0671,1.0671,1.0671,103600.0],["1993-10-21",1.0623,1.1004,1.0623,1.1004,73200.0],["1993-10-22",1.1004,1.1004,1.0909,1.0909,16000.0],["1993-10-25",1.0909,1.0956,1.0861,1.0861,73200.0],["1993-10-26",1.0927,1.0927,1.083,1.0927,102000.0],["1993-10-27",1.0975,1.1024,1.0927,1.0927,223600.0],["1993-10-28",1.0927,1.0975,1.0927,1.0927,200400.0],["1993-10-29",1.1024,1.1072,1.0975,1.1072,94800.0],["1993-11-01",1.1024,1.1024,1.0975,1.1024,170000.0],["1993-11-02",1.1024,1.112,1.0975,1.112,325600.0],["1993-11-03",1.1169,1.1169,1.1072,1.1072,109200.0],["1993-11-04",1.1169,1.1169,1.1024,1.1024,592800.0],["1993-11-05",1.1072,1.112,1.1024,1.112,15200.0],["1993-11-08",1.1169,1.1362,1.112,1.1362,46000.0],["1993-11-09",1.141,1.1507,1.141,1.1507,17600.0],["1993-11-10",1.1555,1.1604,1.141,1.1604,149200.0],["1993-11-11",1.1604,1.1604,1.1265,1.1265,339600.0],["1993-11-12",1.1362,1.1362,1.1217,1.1265,118400.0],["1993-11-15",1.1169,1.1169,1.1072,1.1072,33200.0],["1993-11-16",1.1072,1.1217,1.1072,1.1217,56800.0],["1993-11-17",1.112,1.1169,1.112,1.1169,17600.0],["1993-11-18",1.1217,1.1217,1.1072,1.112,38400.0],["1993-11-19",1.112,1.112,1.0927,1.1024,90000.0],["1993-11-22",1.0927,1.1024,1.0927,1.0927,30000.0],["1993-11-23",1.1024,1.1024,1.0879,1.0975,12400.0],["1993-11-24",1.0927,1.0927,1.083,1.0879,64400.0],["1993-11-26",1.083,1.0879,1.0733,1.0879,76400.0],["1993-11-29",1.0782,1.0782,1.0637,1.0733,20800.0],["1993-11-30",1.0733,1.083,1.0685,1.0782,39200.0],["1993-12-01",1.0782,1.0879,1.0733,1.083,17600.0],["1993-12-02",1.083,1.083,1.0782,1.083,31600.0],["1993-12-03",1.083,1.0879,1.083,1.0879,27600.0],["1993-12-06",1.083,1.0927,1.0782,1.0879,105200.0],["1993-12-07",1.0879,1.0879,1.083,1.0879,25600.0],["1993-12-08",1.0879,1.0879,1.083,1.0879,237600.0],["1993-12-09",1.0879,1.0879,1.0733,1.0733,331600.0],["1993-12-10",1.0733,1.0733,1.025,1.0395,319200.0],["1993-12-13",1.0462,1.0658,1.0413,1.0658,132000.0],["1993-12-14",1.0707,1.0806,1.0609,1.0658,34800.0],["1993-12-15",1.0707,1.0707,1.0265,1.0364,53600.0],["1993-12-16",1.0265,1.0314,1.002,1.0314,69600.0],["1993-12-17",1.0314,1.0462,1.0314,1.0413,146400.0],["1993-12-20",1.0462,1.0609,1.0462,1.0609,141200.0],["1993-12-21",1.0609,1.0806,1.0609,1.0806,48000.0],["1993-12-22",1.0806,1.0904,1.0707,1.0904,74400.0],["1993-12-23",1.0953,1.1395,1.0953,1.1248,86800.0],["1993-12-27",1.1248,1.1297,1.1248,1.1297,94400.0],["1993-12-28",1.1248,1.1248,1.1149,1.1199,41600.0],["1993-12-29",1.1199,1.1199,1.11,1.1149,74000.0],["1993-12-30",1.1248,1.1346,1.1199,1.1248,226400.0],["1993-12-31",1.1248,1.1297,1.1149,1.1297,46400.0],["1994-01-03",1.1248,1.1346,1.1248,1.1297,58000.0],["1994-01-04",1.1395,1.1395,1.1248,1.1297,48400.0],["1994-01-05",1.1297,1.1346,1.1149,1.1149,31200.0],["1994-01-06",1.1199,1.1297,1.1149,1.1248,60000.0],["1994-01-07",1.1248,1.1248,1.1199,1.1248,22800.0],["1994-01-10",1.1346,1.1592,1.1346,1.1542,114800.0],["1994-01-11",1.1493,1.1592,1.1395,1.1592,75200.0],["1994-01-12",1.1592,1.1788,1.1592,1.169,185200.0],["1994-01-13",1.1658,1.1758,1.1608,1.1708,64400.0],["1994-01-14",1.1708,1.1708,1.1608,1.1658,91200.0],["1994-01-17",1.1708,1.1708,1.1608,1.1708,34400.0],["1994-01-18",1.1658,1.1708,1.1658,1.1708,29600.0],["1994-01-19",1.1708,1.1708,1.1708,1.1708,31200.0],["1994-01-20",1.1708,1.1708,1.1608,1.1608,40000.0],["1994-01-21",1.1658,1.1658,1.1459,1.1508,36400.0],["1994-01-24",1.1508,1.1608,1.1508,1.1508,194400.0],["1994-01-25",1.1558,1.1558,1.1359,1.1359,57600.0],["1994-01-26",1.1359,1.1359,1.1259,1.1259,52800.0],["1994-01-27",1.1359,1.1508,1.1309,1.1508,38400.0],["1994-01-28",1.1558,1.1558,1.1508,1.1558,34000.0],["1994-01-31",1.1558,1.1658,1.1558,1.1658,270800.0],["1994-02-01",1.1658,1.1658,1.1608,1.1608,48000.0],["1994-02-02",1.1658,1.1857,1.1658,1.1758,316000.0],["1994-02-03",1.1807,1.2007,1.1807,1.2007,24400.0],["1994-02-04",1.2007,1.2355,1.1957,1.2106,257600.0],["1994-02-07",1.2206,1.3152,1.2206,1.2654,232400.0],["1994-02-08",1.2754,1.2854,1.2555,1.2804,103200.0],["1994-02-09",1.2854,1.2903,1.2754,1.2903,70800.0],["1994-02-10",1.2903,1.3152,1.2903,1.3103,106800.0],["1994-02-11",1.3053,1.3053,1.2754,1.2903,103200.0],["1994-02-14",1.2804,1.2953,1.2754,1.2854,54800.0],["1994-02-15",1.2854,1.3003,1.2854,1.2953,59200.0],["1994-02-16",1.3003,1.3352,1.3003,1.3103,209200.0],["1994-02-17",1.3202,1.3402,1.3202,1.3252,112000.0],["1994-02-18",1.3252,1.3402,1.3252,1.3352,63600.0],["1994-02-22",1.3402,1.3651,1.3352,1.3601,60000.0],["1994-02-23",1.3551,1.37,1.3352,1.3402,78800.0],["1994-02-24",1.3402,1.3501,1.3352,1.3451,31600.0],["1994-02-25",1.3352,1.37,1.3352,1.3651,220800.0],["1994-02-28",1.375,1.385,1.3402,1.3501,320400.0],["1994-03-01",1.3501,1.3501,1.3252,1.3451,87600.0],["1994-03-02",1.3352,1.3352,1.3252,1.3352,28800.0],["1994-03-03",1.3352,1.3352,1.3252,1.3352,61600.0],["1994-03-04",1.3252,1.3551,1.3202,1.3551,38400.0],["1994-03-07",1.3651,1.385,1.3551,1.385,48000.0],["1994-03-08",1.3551,1.3651,1.3352,1.3352,111600.0],["1994-03-09",1.3352,1.3352,1.3202,1.3352,48400.0],["1994-03-10",1.3451,1.3501,1.3202,1.3252,180000.0],["1994-03-11",1.3202,1.3302,1.3202,1.3202,221600.0],["1994-03-14",1.3252,1.3252,1.3053,1.3202,33200.0],["1994-03-15",1.3202,1.3302,1.3152,1.3252,168800.0],["1994-03-16",1.3252,1.3402,1.3202,1.3252,258000.0],["1994-03-17",1.3252,1.3252,1.3103,1.3152,201600.0],["1994-03-18",1.3152,1.3152,1.3103,1.3152,61200.0],["1994-03-21",1.3053,1.3103,1.3003,1.3103,54400.0],["1994-03-22",1.3003,1.3103,1.3003,1.3103,58800.0],["1994-03-23",1.3152,1.3152,1.2953,1.3003,261600.0],["1994-03-24",1.3003,1.3053,1.2754,1.3053,1051600.0],["1994-03-25",1.3152,1.3152,1.2953,1.3003,29600.0],["1994-03-28",1.3003,1.3053,1.2903,1.2903,53200.0],["1994-03-29",1.3003,1.3003,1.2953,1.3003,20800.0],["1994-03-30",1.3003,1.3003,1.2555,1.2903,199200.0],["1994-03-31",1.2754,1.2854,1.2704,1.2704,88800.0],["1994-04-04",1.2654,1.2804,1.2654,1.2804,52000.0],["1994-04-05",1.2754,1.2953,1.2754,1.2953,74000.0],["1994-04-06",1.3053,1.3202,1.3053,1.3152,79600.0],["1994-04-07",1.3152,1.3302,1.3152,1.3252,20000.0],["1994-04-08",1.3252,1.3252,1.3202,1.3202,6000.0],["1994-04-11",1.3202,1.3352,1.3202,1.3302,42000.0],["1994-04-12",1.3352,1.3451,1.3252,1.3302,172000.0],["1994-04-13",1.3302,1.3302,1.3202,1.3202,105600.0],["1994-04-14",1.3152,1.3202,1.2804,1.2854,98000.0],["1994-04-15",1.2903,1.3152,1.2903,1.3053,66800.0],["1994-04-18",1.3003,1.3003,1.2953,1.3003,19600.0],["1994-04-19",1.3103,1.3202,1.3003,1.3003,31600.0],["1994-04-20",1.3103,1.3103,1.3003,1.3053,22000.0],["1994-04-21",1.3053,1.3053,1.3003,1.3053,21600.0],["1994-04-22",1.3053,1.3053,1.3003,1.3053,64800.0],["1994-04-25",1.3119,1.317,1.3069,1.317,58800.0],["1994-04-26",1.317,1.317,1.3069,1.3069,39600.0],["1994-04-28",1.317,1.317,1.3019,1.3069,48800.0],["1994-04-29",1.3019,1.3069,1.2968,1.3069,88800.0],["1994-05-02",1.3069,1.3069,1.3019,1.3069,21200.0],["1994-05-03",1.3119,1.3119,1.3069,1.3069,55600.0],["1994-05-04",1.3119,1.3119,1.2918,1.2968,65200.0],["1994-05-05",1.2968,1.3019,1.2716,1.2766,93200.0],["1994-05-06",1.2766,1.2766,1.2514,1.2564,39600.0],["1994-05-09",1.2615,1.2665,1.2413,1.2514,135600.0],["1994-05-10",1.2413,1.2463,1.2413,1.2413,29200.0],["1994-05-11",1.2413,1.2463,1.206,1.2413,19200.0],["1994-05-12",1.2463,1.2463,1.2413,1.2413,19200.0],["1994-05-13",1.2463,1.2463,1.2413,1.2413,8400.0],["1994-05-16",1.2413,1.2413,1.2363,1.2363,9600.0],["1994-05-17",1.2413,1.2463,1.2363,1.2413,40000.0],["1994-05-18",1.2312,1.2312,1.2211,1.2312,37200.0],["1994-05-19",1.2312,1.2312,1.211,1.211,35600.0],["1994-05-20",1.2009,1.211,1.2009,1.206,68800.0],["1994-05-23",1.206,1.2211,1.206,1.2211,153200.0],["1994-05-24",1.2211,1.2262,1.2161,1.2161,26400.0],["1994-05-25",1.211,1.2211,1.211,1.2161,64400.0],["1994-05-26",1.2211,1.2463,1.2211,1.2312,107200.0],["1994-05-27",1.2413,1.2413,1.2312,1.2363,20000.0],["1994-05-31",1.2413,1.2413,1.2211,1.2262,83200.0],["1994-06-01",1.2262,1.2262,1.2161,1.2262,34400.0],["1994-06-02",1.2262,1.2564,1.2262,1.2564,234800.0],["1994-06-03",1.2615,1.2665,1.2564,1.2665,123200.0],["1994-06-06",1.2665,1.2766,1.2665,1.2766,42000.0],["1994-06-07",1.2766,1.2766,1.2716,1.2766,22400.0],["1994-06-08",1.2766,1.3019,1.2766,1.3019,162800.0],["1994-06-09",1.2918,1.2968,1.2867,1.2867,11600.0],["1994-06-10",1.2918,1.2918,1.2918,1.2918,17600.0],["1994-06-13",1.2918,1.2918,1.2867,1.2867,5600.0],["1994-06-14",1.2918,1.2918,1.2766,1.2867,43600.0],["1994-06-15",1.2867,1.2867,1.2766,1.2867,55200.0],["1994-06-16",1.3019,1.3019,1.2615,1.2817,144800.0],["1994-06-17",1.2716,1.2867,1.2413,1.2564,90400.0],["1994-06-20",1.2514,1.2514,1.2312,1.2514,88800.0],["1994-06-21",1.2564,1.2564,1.2413,1.2413,78800.0],["1994-06-22",1.2514,1.2514,1.2312,1.2363,57200.0],["1994-06-23",1.2363,1.2363,1.2312,1.2312,18400.0],["1994-06-24",1.2312,1.2312,1.2009,1.2009,90800.0],["1994-06-27",1.1858,1.1908,1.1807,1.1807,57200.0],["1994-06-28",1.1858,1.1908,1.1807,1.1807,111600.0],["1994-06-29",1.1606,1.1606,1.1303,1.1606,153600.0],["1994-06-30",1.1606,1.1656,1.1555,1.1656,58000.0],["1994-07-01",1.1656,1.1807,1.1656,1.1807,122400.0],["1994-07-05",1.1807,1.1807,1.1707,1.1757,100000.0],["1994-07-06",1.1656,1.1707,1.1555,1.1656,386800.0],["1994-07-07",1.1555,1.1606,1.1505,1.1505,69600.0],["1994-07-08",1.1505,1.1505,1.1404,1.1505,30800.0],["1994-07-11",1.1505,1.1505,1.1202,1.1252,506400.0],["1994-07-12",1.1252,1.1252,1.0899,1.0899,210800.0],["1994-07-13",1.095,1.1101,1.095,1.1101,113600.0],["1994-07-14",1.1152,1.1152,1.1,1.1,23600.0],["1994-07-15",1.1,1.1,1.0849,1.0899,52800.0],["1994-07-18",1.0899,1.0899,1.0798,1.0798,28400.0],["1994-07-19",1.0849,1.0849,1.0748,1.0748,35600.0],["1994-07-20",1.0798,1.0849,1.0748,1.0798,22800.0],["1994-07-21",1.0849,1.0849,1.0798,1.0849,40800.0],["1994-07-22",1.0798,1.095,1.0798,1.095,32400.0],["1994-07-25",1.1036,1.1036,1.0882,1.0933,18400.0],["1994-07-26",1.0882,1.0882,1.0728,1.0779,147600.0],["1994-07-27",1.0728,1.0779,1.0677,1.0779,103600.0],["1994-07-28",1.0779,1.0831,1.0728,1.0779,93600.0],["1994-07-29",1.0831,1.0882,1.0779,1.0882,44800.0],["1994-08-01",1.0882,1.0985,1.0831,1.0933,65200.0],["1994-08-02",1.0882,1.0882,1.0831,1.0882,142000.0],["1994-08-03",1.0882,1.0985,1.0831,1.0985,214000.0],["1994-08-04",1.0985,1.0985,1.0933,1.0985,70000.0],["1994-08-05",1.0933,1.1036,1.0933,1.0985,33600.0],["1994-08-08",1.1036,1.1087,1.0933,1.0933,72000.0],["1994-08-09",1.0933,1.0985,1.0882,1.0882,72400.0],["1994-08-10",1.0933,1.0933,1.0369,1.0369,88800.0],["1994-08-11",1.0369,1.0369,1.0163,1.0266,115200.0],["1994-08-12",1.0266,1.0574,1.0266,1.0574,46000.0],["1994-08-15",1.0574,1.0728,1.0574,1.0728,55600.0],["1994-08-16",1.0779,1.0933,1.0677,1.0933,57600.0],["1994-08-17",1.0882,1.1036,1.0882,1.0933,69200.0],["1994-08-18",1.0933,1.0933,1.0831,1.0831,13600.0],["1994-08-19",1.0882,1.0882,1.0728,1.0779,40800.0],["1994-08-22",1.0882,1.1087,1.0882,1.1036,270000.0],["1994-08-23",1.1036,1.1344,1.1036,1.119,239200.0],["1994-08-24",1.1241,1.1241,1.0985,1.1036,180400.0],["1994-08-25",1.1139,1.1293,1.1139,1.1293,48000.0],["1994-08-26",1.1293,1.1447,1.1293,1.1447,46400.0],["1994-08-29",1.1498,1.1857,1.1498,1.1806,74800.0],["1994-08-30",1.1806,1.1857,1.1755,1.1806,56800.0],["1994-08-31",1.1755,1.1755,1.1498,1.1498,40800.0],["1994-09-01",1.1498,1.1549,1.1395,1.1447,97600.0],["1994-09-02",1.1498,1.1498,1.1395,1.1395,23600.0],["1994-09-06",1.1447,1.1498,1.1344,1.1498,28400.0],["1994-09-07",1.1498,1.1549,1.1447,1.1549,29600.0],["1994-09-08",1.1601,1.1601,1.1395,1.1498,36000.0],["1994-09-09",1.1447,1.1498,1.1447,1.1498,21600.0],["1994-09-12",1.1498,1.1498,1.1447,1.1447,19200.0],["1994-09-13",1.1447,1.1498,1.1447,1.1447,38800.0],["1994-09-14",1.1498,1.1498,1.1344,1.1395,39200.0],["1994-09-15",1.1447,1.1447,1.1344,1.1395,39600.0],["1994-09-16",1.1447,1.1549,1.1395,1.1549,134800.0],["1994-09-19",1.1549,1.1549,1.119,1.1241,134000.0],["1994-09-20",1.1241,1.1241,1.0933,1.0985,377600.0],["1994-09-21",1.1036,1.1036,1.0677,1.0779,62400.0],["1994-09-22",1.0779,1.0779,1.0523,1.0574,76000.0],["1994-09-23",1.0574,1.0574,1.0471,1.0523,81200.0],["1994-09-26",1.0523,1.0523,1.0369,1.0369,48400.0],["1994-09-27",1.0369,1.042,1.0317,1.0317,65200.0],["1994-09-28",1.0369,1.0369,0.9958,0.9958,219600.0],["1994-09-29",1.0009,1.0061,0.9855,1.0009,184400.0],["1994-09-30",1.0009,1.0266,0.9958,1.0266,119200.0],["1994-10-03",1.0163,1.0317,1.0163,1.0163,149600.0],["1994-10-04",1.0163,1.0163,1.0009,1.0112,56000.0],["1994-10-05",1.0009,1.0061,0.9958,0.9958,32800.0],["1994-10-06",1.0061,1.0061,0.9958,1.0009,37200.0],["1994-10-07",1.0009,1.0009,0.9958,0.9958,22800.0],["1994-10-10",1.0009,1.0009,0.9958,0.9958,33200.0],["1994-10-11",1.0009,1.0009,0.9907,0.9958,123600.0],["1994-10-12",0.9958,1.0112,0.9958,1.0061,62400.0],["1994-10-13",1.0112,1.0163,1.0009,1.0061,53200.0],["1994-10-14",1.0112,1.0112,1.0009,1.0061,24000.0],["1994-10-17",1.0061,1.0112,1.0061,1.0061,124000.0],["1994-10-18",1.0061,1.0061,1.0009,1.0009,108000.0],["1994-10-19",1.0009,1.0009,1.0009,1.0009,21200.0],["1994-10-20",1.0009,1.0009,1.0009,1.0009,60400.0],["1994-10-21",1.0009,1.0009,0.9958,0.9958,242000.0],["1994-10-24",0.9941,0.9941,0.9732,0.9889,132000.0],["1994-10-25",0.9889,0.9889,0.9732,0.9732,51600.0],["1994-10-26",0.9732,0.9732,0.9418,0.947,78000.0],["1994-10-27",0.9523,0.9575,0.9523,0.9523,24000.0],["1994-10-28",0.9523,0.9523,0.947,0.947,73600.0],["1994-10-31",0.9523,0.9523,0.9366,0.9418,47600.0],["1994-11-01",0.9366,0.9366,0.8999,0.9156,122000.0],["1994-11-02",0.9156,0.9156,0.9052,0.9156,68000.0],["1994-11-03",0.9156,0.9209,0.9052,0.9052,206800.0],["1994-11-04",0.9052,0.9052,0.879,0.8842,47200.0],["1994-11-07",0.8842,0.8895,0.8738,0.8895,104400.0],["1994-11-08",0.8895,0.8947,0.8895,0.8895,122000.0],["1994-11-09",0.8947,0.9104,0.8842,0.8895,160800.0],["1994-11-10",0.8895,0.8999,0.8842,0.8895,112400.0],["1994-11-11",0.8842,0.8895,0.879,0.8842,43200.0],["1994-11-14",0.879,0.8842,0.8633,0.8633,149600.0],["1994-11-15",0.8633,0.8686,0.8476,0.8686,89600.0],["1994-11-16",0.8686,0.8686,0.8581,0.8686,94400.0],["1994-11-17",0.8686,0.8738,0.8686,0.8738,190800.0],["1994-11-18",0.8738,0.8738,0.8633,0.8633,43600.0],["1994-11-21",0.8633,0.8738,0.8633,0.8633,202400.0],["1994-11-22",0.8686,0.8686,0.8581,0.8633,53600.0],["1994-11-23",0.8686,0.8738,0.8633,0.8738,603200.0],["1994-11-25",0.8738,0.8895,0.8738,0.8895,66000.0],["1994-11-28",0.8895,0.8947,0.8842,0.8895,169600.0],["1994-11-29",0.8842,0.8999,0.8842,0.8999,96800.0],["1994-11-30",0.8999,0.9313,0.8947,0.9261,105200.0],["1994-12-01",0.9313,0.947,0.9261,0.9366,206400.0],["1994-12-02",0.9261,0.947,0.9261,0.9418,127200.0],["1994-12-05",0.9418,0.9418,0.9261,0.9313,30800.0],["1994-12-06",0.9261,0.9313,0.8947,0.8999,45200.0],["1994-12-07",0.8999,0.8999,0.8895,0.8895,44800.0],["1994-12-08",0.8895,0.8947,0.8686,0.8686,292000.0],["1994-12-09",0.8738,0.879,0.8686,0.879,166400.0],["1994-12-12",0.879,0.9156,0.879,0.9104,394400.0],["1994-12-13",0.9156,0.9261,0.9104,0.9156,103600.0],["1994-12-14",0.9209,0.9313,0.9209,0.9313,986800.0],["1994-12-15",0.9313,0.968,0.9209,0.968,503600.0],["1994-12-16",0.968,0.9941,0.968,0.9889,57200.0],["1994-12-19",0.9889,0.9941,0.968,0.968,65600.0],["1994-12-20",0.9784,0.9837,0.968,0.968,151600.0],["1994-12-21",0.9732,0.9784,0.9627,0.9732,502000.0],["1994-12-22",0.9627,0.9732,0.9627,0.9732,280000.0],["1994-12-23",0.9837,0.9837,0.9627,0.9732,42800.0],["1994-12-27",0.9732,0.9732,0.9575,0.9627,68800.0],["1994-12-28",0.9627,0.9627,0.947,0.9523,104800.0],["1994-12-29",0.9523,0.9523,0.9366,0.9523,54400.0],["1994-12-30",0.9523,0.9837,0.947,0.9837,168000.0],["1995-01-03",0.9837,0.9889,0.9784,0.9889,38400.0],["1995-01-04",0.9889,0.9889,0.9837,0.9889,88000.0],["1995-01-05",0.9837,0.9889,0.9784,0.9784,37200.0],["1995-01-06",0.9784,0.9941,0.9784,0.9941,53200.0],["1995-01-09",0.9941,0.9994,0.9941,0.9994,91600.0],["1995-01-10",0.9994,1.0098,0.9994,1.0098,36400.0],["1995-01-11",1.0098,1.0203,1.0046,1.0098,55200.0],["1995-01-12",1.0151,1.0203,1.0046,1.0046,109200.0],["1995-01-13",1.0151,1.0255,1.0098,1.0255,81200.0],["1995-01-16",1.0255,1.036,1.0255,1.0307,18800.0],["1995-01-17",1.036,1.0517,1.0255,1.0464,85200.0],["1995-01-18",1.0517,1.0517,1.036,1.0412,64800.0],["1995-01-19",1.0412,1.0412,1.036,1.036,91600.0],["1995-01-20",1.036,1.036,1.0307,1.036,34000.0],["1995-01-23",1.0449,1.0556,1.0343,1.0396,30800.0],["1995-01-24",1.0396,1.0449,1.0183,1.0343,37600.0],["1995-01-25",1.0343,1.0343,1.0183,1.0236,33200.0],["1995-01-26",1.013,1.0236,1.0076,1.0076,32400.0],["1995-01-27",0.9916,1.013,0.9916,1.013,42000.0],["1995-01-30",1.013,1.0236,1.013,1.0183,54400.0],["1995-01-31",1.0183,1.0236,0.9756,1.0183,65600.0],["1995-02-01",1.0236,1.0556,1.0236,1.0343,100400.0],["1995-02-02",1.0236,1.0236,1.0183,1.0236,38400.0],["1995-02-03",1.0236,1.0236,1.013,1.013,14400.0],["1995-02-06",1.0183,1.0449,1.0183,1.0396,119200.0],["1995-02-07",1.0556,1.1142,1.0556,1.0876,209600.0],["1995-02-08",1.0983,1.0983,1.0823,1.0929,182000.0],["1995-02-09",1.0929,1.1089,1.0929,1.1036,110000.0],["1995-02-10",1.1089,1.1249,1.1036,1.1249,62400.0],["1995-02-13",1.1196,1.1622,1.1142,1.1569,80400.0],["1995-02-14",1.1569,1.1622,1.1356,1.1356,152400.0],["1995-02-15",1.1356,1.1409,1.1356,1.1409,44000.0],["1995-02-16",1.1462,1.1462,1.1249,1.1249,30800.0],["1995-02-17",1.1196,1.1249,1.1196,1.1196,37200.0],["1995-02-21",1.1249,1.1249,1.1196,1.1196,6800.0],["1995-02-22",1.1249,1.1302,1.1089,1.1089,51200.0],["1995-02-23",1.1142,1.1142,1.0983,1.0983,20000.0],["1995-02-24",1.0983,1.0983,1.0823,1.0876,27600.0],["1995-02-27",1.0876,1.0876,1.0663,1.0823,77600.0],["1995-02-28",1.0876,1.0876,1.0769,1.0823,101200.0],["1995-03-01",1.0823,1.0876,1.0823,1.0823,12000.0],["1995-03-02",1.0876,1.0929,1.0609,1.0663,72800.0],["1995-03-03",1.0609,1.0663,1.0556,1.0663,42800.0],["1995-03-06",1.0556,1.0663,1.0503,1.0556,22400.0],["1995-03-07",1.0556,1.0556,1.0343,1.0343,32400.0],["1995-03-08",1.0343,1.0343,1.0183,1.0183,63600.0],["1995-03-09",1.0236,1.0236,0.981,0.9916,74800.0],["1995-03-10",0.9916,1.0076,0.9863,1.0076,52800.0],["1995-03-13",0.997,1.0023,0.9916,0.9916,46400.0],["1995-03-14",0.997,1.0289,0.997,1.0236,34400.0],["1995-03-15",1.0236,1.0289,1.013,1.0289,156400.0],["1995-03-16",1.0343,1.0343,1.013,1.0183,32400.0],["1995-03-17",1.0236,1.0289,1.013,1.0183,14400.0],["1995-03-20",1.0076,1.0236,1.0076,1.0236,21200.0],["1995-03-21",1.0289,1.0289,1.0076,1.0076,72400.0],["1995-03-22",0.997,1.0023,0.9916,0.9916,39600.0],["1995-03-23",0.9863,0.9916,0.981,0.9863,102800.0],["1995-03-24",0.981,0.997,0.981,0.9863,59200.0],["1995-03-27",0.9863,0.9916,0.9703,0.981,58000.0],["1995-03-28",0.9916,0.997,0.9863,0.9863,43600.0],["1995-03-29",0.997,1.0076,0.9916,1.0076,18800.0],["1995-03-30",1.013,1.013,1.0076,1.0076,9600.0],["1995-03-31",1.0076,1.013,1.0023,1.013,22800.0],["1995-04-03",1.0076,1.0076,0.9863,0.997,61600.0],["1995-04-04",1.0076,1.013,0.997,0.997,30000.0],["1995-04-05",0.997,1.0023,0.997,1.0023,9200.0],["1995-04-06",0.997,1.013,0.9916,1.0076,36000.0],["1995-04-07",1.013,1.013,0.9916,0.9916,36400.0],["1995-04-10",0.9916,1.0076,0.9916,1.0023,46400.0],["1995-04-11",0.997,0.997,0.9916,0.997,32400.0],["1995-04-12",0.997,0.997,0.9863,0.9863,40000.0],["1995-04-13",0.9916,1.0076,0.9916,0.9916,76400.0],["1995-04-17",0.997,1.0023,0.9916,0.997,48000.0],["1995-04-18",1.0076,1.0183,1.0023,1.0183,50400.0],["1995-04-19",1.0236,1.0289,1.0023,1.0023,65200.0],["1995-04-20",0.9916,1.0023,0.9916,0.997,18800.0],["1995-04-21",1.0023,1.0236,0.9916,1.0236,65600.0],["1995-04-24",1.0236,1.0236,1.0018,1.0018,23600.0],["1995-04-25",1.0018,1.0073,0.9964,1.0018,64400.0],["1995-04-26",0.9964,1.0182,0.9909,1.0073,18000.0],["1995-04-27",1.0127,1.0291,1.0073,1.0127,27600.0],["1995-04-28",1.0182,1.0182,1.0073,1.0182,28400.0],["1995-05-01",1.0182,1.0182,1.0073,1.0182,62800.0],["1995-05-02",1.0182,1.0182,1.0073,1.0073,29600.0],["1995-05-03",1.0182,1.0182,1.0127,1.0182,27600.0],["1995-05-04",1.0182,1.0236,1.0127,1.0127,59600.0],["1995-05-05",1.0182,1.0345,1.0182,1.0291,38400.0],["1995-05-08",1.0345,1.0726,1.0345,1.0726,103200.0],["1995-05-09",1.0781,1.1053,1.0781,1.1053,50800.0],["1995-05-10",1.1162,1.138,1.1162,1.1325,218400.0],["1995-05-11",1.1325,1.1325,1.1162,1.1271,50400.0],["1995-05-12",1.1271,1.1271,1.0944,1.0944,44000.0],["1995-05-15",1.0998,1.0998,1.089,1.089,16000.0],["1995-05-16",1.0998,1.1107,1.0889,1.0944,49200.0],["1995-05-17",1.0944,1.0944,1.0835,1.089,26000.0],["1995-05-18",1.0944,1.0944,1.0672,1.0672,32800.0],["1995-05-19",1.0508,1.0563,1.0454,1.0454,87600.0],["1995-05-22",1.0508,1.0672,1.0508,1.0672,17200.0],["1995-05-23",1.0672,1.0672,1.0563,1.0672,20800.0],["1995-05-24",1.0672,1.0781,1.0672,1.0726,29600.0],["1995-05-25",1.0617,1.0781,1.0563,1.0781,40800.0],["1995-05-26",1.0726,1.0726,1.0617,1.0672,28800.0],["1995-05-30",1.0672,1.0726,1.0672,1.0672,26800.0],["1995-05-31",1.0617,1.089,1.0617,1.089,34400.0],["1995-06-01",1.089,1.1325,1.0781,1.1271,74000.0],["1995-06-02",1.1325,1.1652,1.1325,1.1488,190800.0],["1995-06-05",1.1488,1.1543,1.1107,1.1271,56400.0],["1995-06-06",1.1325,1.138,1.1107,1.1216,29200.0],["1995-06-07",1.1325,1.1325,1.1053,1.1107,48400.0],["1995-06-08",1.1107,1.1107,1.1053,1.1107,10000.0],["1995-06-09",1.1107,1.1107,1.089,1.0998,42000.0],["1995-06-12",1.0998,1.0998,1.0944,1.0998,7600.0],["1995-06-13",1.0944,1.1162,1.089,1.1162,26000.0],["1995-06-14",1.1216,1.1325,1.1162,1.1216,97600.0],["1995-06-15",1.1271,1.138,1.1107,1.138,91200.0],["1995-06-16",1.138,1.138,1.1216,1.1216,8800.0],["1995-06-19",1.1271,1.1325,1.1107,1.1162,86400.0],["1995-06-20",1.1107,1.1162,1.1053,1.1053,33200.0],["1995-06-21",1.1107,1.1162,1.1053,1.1162,45200.0],["1995-06-22",1.1107,1.1325,1.1107,1.1325,32000.0],["1995-06-23",1.1216,1.1271,1.1107,1.1216,47600.0],["1995-06-26",1.1162,1.1162,1.1107,1.1162,16000.0],["1995-06-27",1.1162,1.1162,1.1107,1.1107,17200.0],["1995-06-28",1.1107,1.1162,1.1053,1.1162,121600.0],["1995-06-29",1.1162,1.1271,1.0998,1.1053,132400.0],["1995-06-30",1.1053,1.1107,1.1053,1.1053,79200.0],["1995-07-03",1.1053,1.1107,1.1053,1.1107,8800.0],["1995-07-05",1.1053,1.1434,1.1053,1.138,64400.0],["1995-07-06",1.1325,1.1434,1.1325,1.138,47200.0],["1995-07-07",1.1434,1.1434,1.138,1.138,16000.0],["1995-07-10",1.138,1.1597,1.138,1.1543,68000.0],["1995-07-11",1.1597,1.1978,1.1597,1.1924,145600.0],["1995-07-12",1.1924,1.2087,1.1924,1.1978,78800.0],["1995-07-13",1.2033,1.2087,1.1978,1.2087,20000.0],["1995-07-14",1.2087,1.2087,1.1815,1.1815,37200.0],["1995-07-17",1.1761,1.2087,1.1761,1.1978,50400.0],["1995-07-18",1.2033,1.2087,1.1978,1.1978,122000.0],["1995-07-19",1.1978,1.2033,1.1652,1.1652,52800.0],["1995-07-20",1.1652,1.1706,1.1652,1.1706,9600.0],["1995-07-21",1.1652,1.1978,1.1652,1.1978,21600.0],["1995-07-24",1.1978,1.2033,1.1924,1.1978,116800.0],["1995-07-25",1.1978,1.1978,1.1924,1.1978,16400.0],["1995-07-26",1.2034,1.2034,1.1978,1.1978,26000.0],["1995-07-27",1.1978,1.1978,1.1812,1.1812,57600.0],["1995-07-28",1.1812,1.1978,1.1757,1.1868,37200.0],["1995-07-31",1.1868,1.1978,1.1868,1.1978,27600.0],["1995-08-01",1.1978,1.2145,1.1978,1.2034,76400.0],["1995-08-02",1.2089,1.2145,1.2034,1.2034,23200.0],["1995-08-03",1.2034,1.22,1.2034,1.22,30400.0],["1995-08-04",1.2089,1.2089,1.2034,1.2034,10000.0],["1995-08-07",1.2034,1.2089,1.1868,1.1868,41600.0],["1995-08-08",1.1868,1.1978,1.1757,1.1978,15200.0],["1995-08-09",1.1978,1.1978,1.1757,1.1868,44800.0],["1995-08-10",1.1978,1.1978,1.1812,1.1812,43200.0],["1995-08-11",1.1812,1.1812,1.1535,1.1701,1178000.0],["1995-08-14",1.1757,1.1812,1.1424,1.1424,54000.0],["1995-08-15",1.1424,1.1479,1.1424,1.1424,52400.0],["1995-08-16",1.1368,1.1479,1.1258,1.1258,176800.0],["1995-08-17",1.1368,1.1368,1.1202,1.1202,38000.0],["1995-08-18",1.1313,1.1368,1.1258,1.1258,25200.0],["1995-08-21",1.1368,1.1424,1.1313,1.1424,42800.0],["1995-08-22",1.1479,1.1535,1.1424,1.1479,67600.0],["1995-08-23",1.1535,1.159,1.1479,1.159,92800.0],["1995-08-24",1.1646,1.1701,1.1535,1.1646,42400.0],["1995-08-25",1.1701,1.1701,1.159,1.159,71200.0],["1995-08-28",1.1701,1.1701,1.159,1.159,40800.0],["1995-08-29",1.159,1.1646,1.1479,1.1535,208000.0],["1995-08-30",1.1535,1.1535,1.1479,1.1479,20000.0],["1995-08-31",1.1535,1.1535,1.1479,1.1535,18000.0],["1995-09-01",1.1535,1.1535,1.1479,1.1479,62000.0],["1995-09-05",1.1535,1.159,1.1535,1.159,42000.0],["1995-09-06",1.159,1.159,1.1535,1.159,124000.0],["1995-09-07",1.1535,1.159,1.1479,1.1535,21600.0],["1995-09-08",1.159,1.159,1.1479,1.1535,16800.0],["1995-09-11",1.1535,1.1535,1.1258,1.1368,111200.0],["1995-09-12",1.1424,1.159,1.1424,1.159,48800.0],["1995-09-13",1.1535,1.1646,1.1535,1.1646,27200.0],["1995-09-14",1.1646,1.1646,1.1368,1.1368,43600.0],["1995-09-15",1.1424,1.1424,1.1202,1.1313,54000.0],["1995-09-18",1.1202,1.1202,1.0869,1.1091,76400.0],["1995-09-19",1.1091,1.1202,1.1091,1.1202,163600.0],["1995-09-20",1.1202,1.1313,1.1202,1.1202,12000.0],["1995-09-21",1.1313,1.1313,1.1091,1.1258,121200.0],["1995-09-22",1.1258,1.1258,1.1091,1.1091,133600.0],["1995-09-25",1.1091,1.1091,1.098,1.1091,18800.0],["1995-09-26",1.1091,1.1091,1.0925,1.1036,91600.0],["1995-09-27",1.1036,1.1036,1.0925,1.0925,46800.0],["1995-09-28",1.0925,1.0925,1.0869,1.0869,138800.0],["1995-09-29",1.0869,1.1036,1.0869,1.1036,29600.0],["1995-10-02",1.1036,1.1036,1.0758,1.0814,57600.0],["1995-10-03",1.0814,1.0869,1.0758,1.0869,62400.0],["1995-10-04",1.0869,1.0925,1.0703,1.0925,32400.0],["1995-10-05",1.0925,1.098,1.0869,1.098,98400.0],["1995-10-06",1.098,1.1258,1.098,1.1202,80800.0],["1995-10-09",1.1202,1.1202,1.1091,1.1091,60400.0],["1995-10-10",1.1091,1.1202,1.1091,1.1091,22400.0],["1995-10-11",1.1091,1.1091,1.098,1.1036,78800.0],["1995-10-12",1.1036,1.1036,1.1036,1.1036,10400.0],["1995-10-13",1.1036,1.1036,1.1036,1.1036,16800.0],["1995-10-16",1.098,1.1091,1.098,1.1036,125200.0],["1995-10-17",1.1036,1.1036,1.098,1.1036,9600.0],["1995-10-18",1.1036,1.1036,1.0814,1.0814,55200.0],["1995-10-19",1.0814,1.0814,1.0758,1.0814,62000.0],["1995-10-20",1.0814,1.0814,1.0703,1.0703,97200.0],["1995-10-23",1.0703,1.0758,1.0648,1.0703,117200.0],["1995-10-24",1.0814,1.0869,1.0703,1.0758,63600.0],["1995-10-25",1.0872,1.0872,1.0758,1.0815,47600.0],["1995-10-26",1.0872,1.0872,1.0758,1.0815,7600.0],["1995-10-27",1.0815,1.0815,1.0532,1.0702,89200.0],["1995-10-30",1.0702,1.0758,1.0532,1.0589,22400.0],["1995-10-31",1.0532,1.0758,1.0532,1.0645,59600.0],["1995-11-01",1.0645,1.0758,1.0532,1.0645,86000.0],["1995-11-02",1.0645,1.0702,1.0589,1.0645,69200.0],["1995-11-03",1.0702,1.0702,1.0589,1.0645,64000.0],["1995-11-06",1.0645,1.0645,1.0419,1.0645,56000.0],["1995-11-07",1.0589,1.0645,1.0532,1.0589,50800.0],["1995-11-08",1.0645,1.0645,1.0589,1.0645,18400.0],["1995-11-09",1.0645,1.0645,1.0589,1.0645,38000.0],["1995-11-10",1.0589,1.0589,1.0419,1.0419,29200.0],["1995-11-13",1.0532,1.0589,1.0532,1.0589,7200.0],["1995-11-14",1.0589,1.0589,1.0419,1.0589,251200.0],["1995-11-15",1.0475,1.0589,1.0475,1.0475,17600.0],["1995-11-16",1.0532,1.0589,1.0249,1.0362,78800.0],["1995-11-17",1.0305,1.0475,1.0305,1.0419,19200.0],["1995-11-20",1.0362,1.0532,1.0362,1.0532,184800.0],["1995-11-21",1.0532,1.0532,1.0419,1.0532,72000.0],["1995-11-22",1.0419,1.0532,1.0419,1.0475,14400.0],["1995-11-24",1.0532,1.0532,1.0419,1.0419,9200.0],["1995-11-27",1.0475,1.0532,1.0419,1.0475,28800.0],["1995-11-28",1.0475,1.0532,1.0419,1.0475,33600.0],["1995-11-29",1.0532,1.0532,1.0475,1.0475,26000.0],["1995-11-30",1.0475,1.0532,1.0419,1.0419,22000.0],["1995-12-01",1.0532,1.0532,1.0475,1.0532,16800.0],["1995-12-04",1.0532,1.0645,1.0532,1.0645,175200.0],["1995-12-05",1.0645,1.0815,1.0589,1.0758,99600.0],["1995-12-06",1.0815,1.0957,1.0758,1.0957,44000.0],["1995-12-07",1.0985,1.1098,1.0985,1.1042,30800.0],["1995-12-08",1.1042,1.1098,1.1042,1.1098,30000.0],["1995-12-11",1.1098,1.1155,1.0985,1.0985,30800.0],["1995-12-12",1.0985,1.1042,1.0815,1.0815,130800.0],["1995-12-13",1.0702,1.0928,1.0702,1.0928,46800.0],["1995-12-14",1.0985,1.1211,1.0872,1.0985,70000.0],["1995-12-15",1.1098,1.1098,1.0928,1.0928,14000.0],["1995-12-18",1.0928,1.1042,1.0872,1.1042,80400.0],["1995-12-19",1.1042,1.1211,1.0985,1.1211,58000.0],["1995-12-20",1.1211,1.1211,1.1098,1.1211,59600.0],["1995-12-21",1.1155,1.1495,1.1155,1.1438,94000.0],["1995-12-22",1.1438,1.1778,1.1438,1.1778,18400.0],["1995-12-26",1.1721,1.1721,1.1608,1.1608,12800.0],["1995-12-27",1.1608,1.1721,1.1495,1.1551,26000.0],["1995-12-28",1.1495,1.1608,1.1438,1.1608,116400.0],["1995-12-29",1.1495,1.1495,1.1325,1.1325,45600.0],["1996-01-02",1.1211,1.1268,1.0985,1.1098,46400.0],["1996-01-03",1.1155,1.1155,1.1042,1.1042,98400.0],["1996-01-04",1.1098,1.1155,1.0815,1.0815,62800.0],["1996-01-05",1.0928,1.1155,1.0928,1.1155,20000.0],["1996-01-08",1.1155,1.1155,1.1098,1.1155,3200.0],["1996-01-09",1.1155,1.1211,1.1155,1.1211,11200.0],["1996-01-10",1.1211,1.1325,1.1155,1.1211,14800.0],["1996-01-11",1.1155,1.1211,1.1155,1.1211,24000.0],["1996-01-12",1.1098,1.1551,1.1098,1.1438,32000.0],["1996-01-15",1.1551,1.1551,1.1381,1.1495,22400.0],["1996-01-16",1.1551,1.1551,1.1325,1.1381,30400.0],["1996-01-17",1.1268,1.1495,1.1268,1.1438,26400.0],["1996-01-18",1.1325,1.1778,1.1325,1.1721,112000.0],["1996-01-19",1.1721,1.1721,1.1664,1.1664,29600.0],["1996-01-22",1.1664,1.1664,1.1608,1.1664,25600.0],["1996-01-23",1.1664,1.1664,1.1495,1.1495,49600.0],["1996-01-24",1.1552,1.1552,1.1437,1.1495,41200.0],["1996-01-25",1.1495,1.161,1.1437,1.1495,45600.0],["1996-01-26",1.1495,1.1552,1.1495,1.1495,12400.0],["1996-01-29",1.1495,1.1668,1.1495,1.161,20000.0],["1996-01-30",1.1668,1.1668,1.1495,1.1552,20800.0],["1996-01-31",1.1495,1.161,1.1437,1.1437,23600.0],["1996-02-01",1.1552,1.1552,1.1321,1.1321,50800.0],["1996-02-02",1.1263,1.1263,1.0917,1.0975,84800.0],["1996-02-05",1.0917,1.0917,1.0801,1.0859,42800.0],["1996-02-06",1.0975,1.109,1.0859,1.109,43600.0],["1996-02-07",1.1032,1.109,1.0975,1.1032,45600.0],["1996-02-08",1.1032,1.109,1.1032,1.109,53200.0],["1996-02-09",1.1148,1.1148,1.1032,1.1148,55200.0],["1996-02-12",1.109,1.1148,1.109,1.1148,104400.0],["1996-02-13",1.1206,1.1263,1.1206,1.1206,27600.0],["1996-02-14",1.1206,1.1206,1.1032,1.1032,48000.0],["1996-02-15",1.1032,1.1148,1.1032,1.109,8800.0],["1996-02-16",1.109,1.1263,1.109,1.1206,17200.0],["1996-02-20",1.109,1.1148,1.1032,1.1148,28000.0],["1996-02-21",1.109,1.1148,1.109,1.109,53600.0],["1996-02-22",1.1206,1.1263,1.1206,1.1206,17600.0],["1996-02-23",1.1148,1.1206,1.1148,1.1148,19600.0],["1996-02-26",1.1206,1.1263,1.1206,1.1206,22400.0],["1996-02-27",1.1206,1.1206,1.109,1.109,37600.0],["1996-02-28",1.1148,1.1206,1.1148,1.1148,23600.0],["1996-02-29",1.1148,1.1263,1.1148,1.1263,66800.0],["1996-03-01",1.1263,1.1263,1.1206,1.1206,40000.0],["1996-03-04",1.1206,1.1437,1.1206,1.1321,222800.0],["1996-03-05",1.1437,1.1552,1.1321,1.1552,72400.0],["1996-03-06",1.1552,1.1783,1.1495,1.1726,43600.0],["1996-03-07",1.1783,1.1841,1.161,1.1841,60800.0],["1996-03-08",1.1726,1.1726,1.1437,1.1552,38000.0],["1996-03-11",1.1437,1.1495,1.1379,1.1437,11200.0],["1996-03-12",1.1379,1.1495,1.1263,1.1379,118400.0],["1996-03-13",1.1408,1.1495,1.1379,1.1437,151600.0],["1996-03-14",1.1437,1.1495,1.1437,1.1495,48400.0],["1996-03-15",1.1379,1.1379,1.1148,1.1206,44400.0],["1996-03-18",1.1321,1.1437,1.1321,1.1437,73200.0],["1996-03-19",1.1495,1.161,1.1495,1.1552,37200.0],["1996-03-20",1.1552,1.161,1.1495,1.1552,24400.0],["1996-03-21",1.1552,1.161,1.1495,1.1552,190800.0],["1996-03-22",1.1552,1.161,1.1552,1.1552,7600.0],["1996-03-25",1.161,1.161,1.1552,1.161,33600.0],["1996-03-26",1.161,1.1668,1.1552,1.161,98000.0],["1996-03-27",1.1552,1.1552,1.1495,1.1552,86000.0],["1996-03-28",1.161,1.161,1.1552,1.1552,130800.0],["1996-03-29",1.1552,1.1552,1.1437,1.1437,134800.0],["1996-04-01",1.1495,1.1495,1.1263,1.1263,53600.0],["1996-04-02",1.1321,1.1437,1.1321,1.1437,32800.0],["1996-04-03",1.1437,1.1552,1.1437,1.1552,26400.0],["1996-04-04",1.161,1.1668,1.1552,1.161,18000.0],["1996-04-08",1.161,1.161,1.1495,1.1552,21200.0],["1996-04-09",1.1552,1.1552,1.1437,1.1552,16800.0],["1996-04-10",1.1552,1.1552,1.1495,1.1495,9600.0],["1996-04-11",1.1495,1.1495,1.1148,1.1206,38400.0],["1996-04-12",1.1206,1.1321,1.1206,1.1321,43200.0],["1996-04-15",1.1321,1.1379,1.1321,1.1379,20400.0],["1996-04-16",1.1437,1.1437,1.1321,1.1321,21200.0],["1996-04-17",1.1321,1.1495,1.1321,1.1437,162400.0],["1996-04-18",1.1552,1.161,1.1495,1.161,32400.0],["1996-04-19",1.161,1.161,1.1552,1.1552,27200.0],["1996-04-22",1.1552,1.1668,1.1552,1.1552,16400.0],["1996-04-23",1.1552,1.1726,1.1552,1.1726,12400.0],["1996-04-24",1.1676,1.1735,1.1617,1.1676,14000.0],["1996-04-25",1.1676,1.1735,1.1617,1.1617,12000.0],["1996-04-26",1.1558,1.1558,1.1558,1.1558,24000.0],["1996-04-29",1.1617,1.1676,1.1558,1.1676,41600.0],["1996-04-30",1.1676,1.1735,1.1558,1.1558,36000.0],["1996-05-01",1.1617,1.1617,1.1499,1.1499,36400.0],["1996-05-02",1.1558,1.1558,1.1499,1.1499,130800.0],["1996-05-03",1.1499,1.1558,1.1499,1.1499,56800.0],["1996-05-06",1.1499,1.1558,1.144,1.1558,69600.0],["1996-05-07",1.1499,1.1617,1.1499,1.1617,95200.0],["1996-05-08",1.1558,1.1617,1.1499,1.1617,62800.0],["1996-05-09",1.1617,1.1617,1.1499,1.1499,8800.0],["1996-05-10",1.1558,1.1558,1.1499,1.1499,35600.0],["1996-05-13",1.1499,1.1558,1.1499,1.1499,40000.0],["1996-05-14",1.1499,1.1558,1.1499,1.1558,28800.0],["1996-05-15",1.144,1.1499,1.144,1.1499,126400.0],["1996-05-16",1.1558,1.1558,1.1499,1.1558,46800.0],["1996-05-17",1.1499,1.1558,1.1499,1.1499,206800.0],["1996-05-20",1.1499,1.1558,1.1499,1.1499,57600.0],["1996-05-21",1.1558,1.1558,1.1499,1.1558,51600.0],["1996-05-22",1.1558,1.1558,1.1499,1.1499,10800.0],["1996-05-23",1.1558,1.1558,1.1499,1.1499,32400.0],["1996-05-24",1.1499,1.1558,1.1499,1.1499,12400.0],["1996-05-28",1.144,1.1499,1.144,1.144,36400.0],["1996-05-29",1.1499,1.1499,1.144,1.1499,35600.0],["1996-05-30",1.1381,1.144,1.1322,1.1381,46000.0],["1996-05-31",1.1381,1.1499,1.1381,1.144,12000.0],["1996-06-03",1.144,1.1499,1.144,1.144,24400.0],["1996-06-04",1.144,1.1499,1.144,1.144,12400.0],["1996-06-05",1.1558,1.1558,1.1499,1.1558,46000.0],["1996-06-06",1.1499,1.1558,1.1499,1.1499,52400.0],["1996-06-07",1.1499,1.1558,1.144,1.1499,28400.0],["1996-06-10",1.1558,1.1558,1.1381,1.144,77200.0],["1996-06-11",1.144,1.1558,1.144,1.1499,51200.0],["1996-06-12",1.1499,1.1558,1.1322,1.144,137200.0],["1996-06-13",1.144,1.144,1.1322,1.1322,144400.0],["1996-06-14",1.1381,1.1381,1.1322,1.1322,28400.0],["1996-06-17",1.1381,1.144,1.1263,1.1381,84000.0],["1996-06-18",1.144,1.144,1.1322,1.1322,215600.0],["1996-06-19",1.1381,1.1381,1.1263,1.1263,130400.0],["1996-06-20",1.1263,1.1322,1.1263,1.1263,22400.0],["1996-06-21",1.1322,1.1322,1.1145,1.1204,86000.0],["1996-06-24",1.1322,1.1322,1.1263,1.1322,33600.0],["1996-06-25",1.1322,1.1322,1.0909,1.1027,117600.0],["1996-06-26",1.1086,1.1145,1.1027,1.1145,31600.0],["1996-06-27",1.1204,1.1204,1.0674,1.0791,132400.0],["1996-06-28",1.085,1.1027,1.085,1.0968,158000.0],["1996-07-01",1.1027,1.1086,1.0968,1.1086,17200.0],["1996-07-02",1.1086,1.1204,1.1086,1.1204,21200.0],["1996-07-03",1.1145,1.1204,1.1086,1.1086,20400.0],["1996-07-05",1.1086,1.1145,1.1086,1.1145,3600.0],["1996-07-08",1.1145,1.1145,1.1027,1.1086,32400.0],["1996-07-09",1.1027,1.1086,1.0968,1.1086,29200.0],["1996-07-10",1.1086,1.1204,1.085,1.0909,288000.0],["1996-07-11",1.1027,1.1086,1.0968,1.1086,139600.0],["1996-07-12",1.1086,1.1204,1.1027,1.1204,30800.0],["1996-07-15",1.1145,1.1204,1.1086,1.1086,126000.0],["1996-07-16",1.1027,1.1263,1.1027,1.1204,187200.0],["1996-07-17",1.1263,1.1322,1.1204,1.1263,33600.0],["1996-07-18",1.1263,1.1381,1.1263,1.1322,24800.0],["1996-07-19",1.144,1.1499,1.1381,1.1381,22800.0],["1996-07-22",1.1381,1.1381,1.1322,1.1322,7200.0],["1996-07-23",1.1322,1.1322,1.1204,1.1204,18000.0],["1996-07-24",1.1093,1.1154,1.1033,1.1093,49600.0],["1996-07-25",1.1093,1.1214,1.1093,1.1214,1474800.0],["1996-07-26",1.1214,1.1335,1.1214,1.1335,37600.0],["1996-07-29",1.1274,1.1636,1.1274,1.1335,43600.0],["1996-07-30",1.1395,1.1455,1.1334,1.1455,20800.0],["1996-07-31",1.1335,1.1395,1.1335,1.1335,12800.0],["1996-08-01",1.1455,1.1636,1.1455,1.1515,130800.0],["1996-08-02",1.1515,1.1576,1.1515,1.1576,10800.0],["1996-08-05",1.1576,1.1576,1.1455,1.1515,35200.0],["1996-08-06",1.1515,1.1576,1.1455,1.1455,44400.0],["1996-08-07",1.1515,1.1515,1.1274,1.1274,56000.0],["1996-08-08",1.1335,1.1515,1.1335,1.1515,171600.0],["1996-08-09",1.1515,1.1515,1.1335,1.1335,34800.0],["1996-08-12",1.1335,1.1455,1.1335,1.1395,50400.0],["1996-08-13",1.1395,1.1455,1.1395,1.1455,25200.0],["1996-08-14",1.1515,1.1515,1.1395,1.1455,62800.0],["1996-08-15",1.1455,1.1515,1.1455,1.1455,34800.0],["1996-08-16",1.1576,1.1636,1.1576,1.1636,26400.0],["1996-08-19",1.1576,1.1636,1.1576,1.1636,24400.0],["1996-08-20",1.1576,1.1576,1.1455,1.1455,164800.0],["1996-08-21",1.1455,1.1515,1.1455,1.1515,15600.0],["1996-08-22",1.1515,1.1576,1.1515,1.1515,298000.0],["1996-08-23",1.1515,1.1576,1.1515,1.1576,46800.0],["1996-08-26",1.1455,1.1576,1.1455,1.1455,25600.0],["1996-08-27",1.1576,1.1576,1.1515,1.1576,19200.0],["1996-08-28",1.1576,1.1757,1.1515,1.1696,25200.0],["1996-08-29",1.1757,1.1817,1.1636,1.1636,43600.0],["1996-08-30",1.1696,1.1817,1.1636,1.1636,60400.0],["1996-09-03",1.1636,1.1757,1.1636,1.1696,537200.0],["1996-09-04",1.1817,1.1817,1.1696,1.1817,58000.0],["1996-09-05",1.1757,1.1817,1.1757,1.1757,57200.0],["1996-09-06",1.1757,1.1817,1.1757,1.1757,130400.0],["1996-09-09",1.1757,1.1817,1.1757,1.1817,24800.0],["1996-09-10",1.1817,1.1817,1.1576,1.1576,461600.0],["1996-09-11",1.1696,1.1696,1.1576,1.1636,138800.0],["1996-09-12",1.1576,1.1636,1.1576,1.1636,13200.0],["1996-09-13",1.1636,1.1696,1.1576,1.1696,24000.0],["1996-09-16",1.1817,1.1817,1.1636,1.1636,58400.0],["1996-09-17",1.1636,1.1757,1.1636,1.1757,40000.0],["1996-09-18",1.1757,1.1757,1.1696,1.1757,19600.0],["1996-09-19",1.1817,1.1817,1.1696,1.1817,24400.0],["1996-09-20",1.1817,1.1817,1.1696,1.1817,42000.0],["1996-09-23",1.1817,1.1817,1.1757,1.1757,26000.0],["1996-09-24",1.1817,1.1998,1.1757,1.1817,26400.0],["1996-09-25",1.1696,1.1757,1.1576,1.1576,149200.0],["1996-09-26",1.1636,1.1696,1.1576,1.1696,45600.0],["1996-09-27",1.1696,1.1757,1.1696,1.1757,32400.0],["1996-09-30",1.1636,1.1877,1.1636,1.1877,23600.0],["1996-10-01",1.1877,1.1998,1.1757,1.1817,96400.0],["1996-10-02",1.1757,1.1757,1.1696,1.1757,25600.0],["1996-10-03",1.1696,1.1696,1.1515,1.1576,126000.0],["1996-10-04",1.1515,1.1576,1.1395,1.1515,400400.0],["1996-10-07",1.1515,1.1515,1.1455,1.1515,52400.0],["1996-10-08",1.1515,1.1515,1.1455,1.1515,60400.0],["1996-10-09",1.1515,1.1515,1.1455,1.1515,170000.0],["1996-10-10",1.1576,1.1636,1.1515,1.1636,46800.0],["1996-10-11",1.1696,1.1817,1.1696,1.1817,79200.0],["1996-10-14",1.1817,1.1817,1.1757,1.1817,100400.0],["1996-10-15",1.1757,1.1817,1.1636,1.1757,99600.0],["1996-10-16",1.1696,1.1696,1.1636,1.1696,44000.0],["1996-10-17",1.1696,1.1696,1.1636,1.1696,12000.0],["1996-10-18",1.1696,1.1817,1.1696,1.1817,26000.0],["1996-10-21",1.1877,1.1937,1.1817,1.1877,32400.0],["1996-10-22",1.1877,1.1937,1.1877,1.1937,104800.0],["1996-10-23",1.2009,1.2009,1.1886,1.1886,21200.0],["1996-10-24",1.1886,1.2009,1.1824,1.1886,35200.0],["1996-10-25",1.1824,1.2009,1.1824,1.1947,2155600.0],["1996-10-28",1.1947,1.1947,1.1886,1.1886,209200.0],["1996-10-29",1.2009,1.2009,1.1947,1.2009,15600.0],["1996-10-30",1.2009,1.2009,1.1947,1.2009,32800.0],["1996-10-31",1.2009,1.207,1.1947,1.1947,36400.0],["1996-11-01",1.1947,1.2009,1.1947,1.2009,22800.0],["1996-11-04",1.1947,1.2009,1.1947,1.2009,26400.0],["1996-11-05",1.2009,1.2009,1.1947,1.2009,31600.0],["1996-11-06",1.2009,1.2009,1.1947,1.2009,211200.0],["1996-11-07",1.207,1.207,1.2009,1.207,36400.0],["1996-11-08",1.2009,1.207,1.2009,1.207,52400.0],["1996-11-11",1.2132,1.2132,1.207,1.2132,26400.0],["1996-11-12",1.207,1.207,1.2009,1.207,64800.0],["1996-11-13",1.207,1.207,1.2009,1.207,26800.0],["1996-11-14",1.2009,1.207,1.1947,1.2009,84000.0],["1996-11-15",1.2009,1.207,1.1947,1.207,41600.0],["1996-11-18",1.207,1.207,1.2009,1.2009,100000.0],["1996-11-19",1.2009,1.207,1.1947,1.207,24000.0],["1996-11-20",1.207,1.207,1.2009,1.2009,36000.0],["1996-11-21",1.207,1.207,1.1947,1.1947,48800.0],["1996-11-22",1.1947,1.2009,1.1947,1.2009,51200.0],["1996-11-25",1.1947,1.1947,1.1701,1.1886,196400.0],["1996-11-26",1.1824,1.1886,1.1701,1.1763,41200.0],["1996-11-27",1.1763,1.1824,1.1763,1.1824,30400.0],["1996-11-29",1.1763,1.1824,1.1701,1.1824,33600.0],["1996-12-02",1.1701,1.1824,1.1701,1.1701,54800.0],["1996-12-03",1.1763,1.1763,1.1578,1.1639,292000.0],["1996-12-04",1.1639,1.1824,1.1639,1.1824,239600.0],["1996-12-05",1.1824,1.1824,1.1701,1.1824,69200.0],["1996-12-06",1.1824,1.1824,1.1763,1.1824,58800.0],["1996-12-09",1.1824,1.1947,1.1824,1.1886,28400.0],["1996-12-10",1.1947,1.1947,1.1886,1.1886,47200.0],["1996-12-11",1.1886,1.1947,1.1886,1.1947,28400.0],["1996-12-12",1.1886,1.1947,1.1886,1.1947,26800.0],["1996-12-13",1.1886,1.1947,1.1886,1.1947,167200.0],["1996-12-16",1.1886,1.2009,1.1886,1.2009,70400.0],["1996-12-17",1.1947,1.2132,1.1947,1.207,70800.0],["1996-12-18",1.207,1.2194,1.2009,1.2132,102800.0],["1996-12-19",1.207,1.2563,1.207,1.244,234400.0],["1996-12-20",1.244,1.244,1.2317,1.2378,21200.0],["1996-12-23",1.244,1.2502,1.2378,1.244,39200.0],["1996-12-24",1.244,1.2502,1.244,1.2502,6800.0],["1996-12-26",1.2502,1.2625,1.2502,1.2563,82000.0],["1996-12-27",1.2625,1.2871,1.2625,1.2871,110000.0],["1996-12-30",1.2871,1.3179,1.2871,1.3179,79600.0],["1996-12-31",1.3179,1.3487,1.3179,1.3425,200400.0],["1997-01-02",1.3364,1.3487,1.3179,1.3179,234800.0],["1997-01-03",1.3241,1.3302,1.3179,1.3302,256000.0],["1997-01-06",1.3179,1.3364,1.3179,1.3302,887200.0],["1997-01-07",1.3364,1.3487,1.3364,1.3425,66400.0],["1997-01-08",1.3425,1.3548,1.3364,1.3425,25200.0],["1997-01-09",1.3364,1.3487,1.3302,1.3302,42400.0],["1997-01-10",1.3302,1.3425,1.3302,1.3364,33600.0],["1997-01-13",1.3364,1.3487,1.3364,1.3425,82800.0],["1997-01-14",1.3425,1.3548,1.3425,1.3425,37600.0],["1997-01-15",1.3487,1.3548,1.3364,1.3364,261200.0],["1997-01-16",1.3425,1.3425,1.3241,1.3241,69200.0],["1997-01-17",1.3302,1.3302,1.3241,1.3302,25600.0],["1997-01-20",1.3302,1.3302,1.3179,1.3241,200000.0],["1997-01-21",1.3302,1.3364,1.3241,1.3302,464800.0],["1997-01-22",1.3249,1.3375,1.3249,1.3375,60000.0],["1997-01-23",1.3438,1.3438,1.3124,1.3124,77600.0],["1997-01-24",1.3187,1.3187,1.3061,1.3124,130400.0],["1997-01-27",1.3124,1.3124,1.3061,1.3124,14400.0],["1997-01-28",1.3061,1.3124,1.3061,1.3124,29200.0],["1997-01-29",1.3061,1.3061,1.2935,1.2935,298800.0],["1997-01-30",1.2998,1.2998,1.2935,1.2998,30000.0],["1997-01-31",1.2935,1.2998,1.281,1.2935,1487600.0],["1997-02-03",1.2935,1.2935,1.2873,1.2935,18400.0],["1997-02-04",1.2935,1.3187,1.2935,1.3061,62400.0],["1997-02-05",1.3124,1.3124,1.2935,1.2935,50000.0],["1997-02-06",1.2998,1.3061,1.2998,1.2998,256000.0],["1997-02-07",1.3061,1.3061,1.2998,1.3061,93600.0],["1997-02-10",1.2998,1.2998,1.2747,1.2873,110400.0],["1997-02-11",1.281,1.281,1.2056,1.237,392000.0],["1997-02-12",1.2433,1.2433,1.2307,1.237,171600.0],["1997-02-13",1.2496,1.2621,1.2496,1.2559,70800.0],["1997-02-14",1.2684,1.2998,1.2684,1.2935,302800.0],["1997-02-18",1.2998,1.2998,1.2873,1.2998,70800.0],["1997-02-19",1.2873,1.2935,1.2747,1.2873,112000.0],["1997-02-20",1.2747,1.2873,1.2747,1.2873,63200.0],["1997-02-21",1.2873,1.2935,1.281,1.2935,70400.0],["1997-02-24",1.2873,1.2873,1.2747,1.2747,44800.0],["1997-02-25",1.2747,1.2873,1.2747,1.2873,106800.0],["1997-02-26",1.2873,1.2935,1.2873,1.2873,32800.0],["1997-02-27",1.2935,1.2935,1.281,1.2873,101200.0],["1997-02-28",1.281,1.281,1.237,1.2496,114400.0],["1997-03-03",1.2559,1.2684,1.2433,1.2433,129600.0],["1997-03-04",1.2433,1.2559,1.2433,1.2433,129200.0],["1997-03-05",1.2496,1.2559,1.2433,1.2496,66800.0],["1997-03-06",1.2559,1.2621,1.2496,1.2621,74000.0],["1997-03-07",1.2621,1.2747,1.2559,1.2684,88800.0],["1997-03-10",1.2747,1.281,1.2747,1.281,55600.0],["1997-03-11",1.281,1.281,1.2621,1.281,142000.0],["1997-03-12",1.2935,1.2998,1.281,1.2873,104000.0],["1997-03-13",1.2873,1.2935,1.2496,1.2559,172800.0],["1997-03-14",1.2621,1.281,1.2559,1.281,192800.0],["1997-03-17",1.2873,1.2873,1.2684,1.2873,76400.0],["1997-03-18",1.2873,1.3187,1.281,1.3187,88400.0],["1997-03-19",1.3124,1.3249,1.3061,1.3187,62800.0],["1997-03-20",1.3187,1.3187,1.281,1.3187,120800.0],["1997-03-21",1.3249,1.3375,1.3187,1.3249,56000.0],["1997-03-24",1.3187,1.3375,1.3187,1.3375,36400.0],["1997-03-25",1.3375,1.3375,1.3061,1.3124,124000.0],["1997-03-26",1.3124,1.3187,1.3061,1.3124,62000.0],["1997-03-27",1.3124,1.3312,1.3124,1.3249,61200.0],["1997-03-31",1.3187,1.3249,1.3124,1.3187,68400.0],["1997-04-01",1.3187,1.3249,1.3124,1.3187,72800.0],["1997-04-02",1.3124,1.3187,1.2935,1.2935,570400.0],["1997-04-03",1.2873,1.2873,1.237,1.2496,116800.0],["1997-04-04",1.237,1.2496,1.2182,1.2496,115600.0],["1997-04-07",1.2559,1.2621,1.2496,1.2621,22000.0],["1997-04-08",1.2684,1.2684,1.1554,1.2056,266000.0],["1997-04-09",1.2056,1.2307,1.2056,1.2307,127200.0],["1997-04-10",1.2245,1.2559,1.2245,1.2559,177200.0],["1997-04-11",1.2559,1.2621,1.2496,1.2559,65600.0],["1997-04-14",1.2559,1.2621,1.2496,1.2621,150800.0],["1997-04-15",1.2621,1.2684,1.2559,1.2684,76800.0],["1997-04-16",1.2684,1.2873,1.2621,1.2873,56400.0],["1997-04-17",1.2873,1.2873,1.2684,1.2747,38000.0],["1997-04-18",1.281,1.2873,1.2747,1.281,26000.0],["1997-04-21",1.2873,1.2935,1.281,1.2935,84000.0],["1997-04-22",1.2935,1.2998,1.2873,1.2935,162000.0],["1997-04-23",1.2961,1.2961,1.2897,1.2961,30400.0],["1997-04-24",1.2897,1.2961,1.2769,1.2769,43200.0],["1997-04-25",1.2833,1.2897,1.2769,1.2769,32000.0],["1997-04-28",1.2833,1.2833,1.2769,1.2833,66400.0],["1997-04-29",1.2833,1.2833,1.2704,1.2769,100400.0],["1997-04-30",1.2704,1.2833,1.2704,1.2833,27600.0],["1997-05-01",1.2833,1.3218,1.2769,1.3218,94000.0],["1997-05-02",1.3154,1.3346,1.3154,1.3346,56800.0],["1997-05-05",1.341,1.3859,1.3346,1.3731,150000.0],["1997-05-06",1.3603,1.3731,1.3474,1.3731,98800.0],["1997-05-07",1.3731,1.3731,1.3667,1.3667,14400.0],["1997-05-08",1.3603,1.3731,1.3539,1.3731,117600.0],["1997-05-09",1.3667,1.3667,1.3474,1.3474,21600.0],["1997-05-12",1.3539,1.3539,1.3346,1.341,18800.0],["1997-05-13",1.3474,1.3667,1.3474,1.3667,60400.0],["1997-05-14",1.3667,1.3731,1.3474,1.3539,134400.0],["1997-05-15",1.3474,1.3667,1.3474,1.3603,417600.0],["1997-05-16",1.3731,1.3731,1.3539,1.3667,25200.0],["1997-05-19",1.3603,1.3859,1.3603,1.3859,50400.0],["1997-05-20",1.3731,1.3795,1.3667,1.3731,32400.0],["1997-05-21",1.3795,1.3795,1.3667,1.3667,16000.0],["1997-05-22",1.3731,1.3795,1.3603,1.3795,26000.0],["1997-05-23",1.3795,1.3795,1.3603,1.3603,25600.0],["1997-05-27",1.3731,1.3859,1.3731,1.3731,26400.0],["1997-05-28",1.3667,1.3795,1.3667,1.3795,25200.0],["1997-05-29",1.3795,1.3924,1.3795,1.3924,129200.0],["1997-05-30",1.3859,1.3859,1.3731,1.3859,10000.0],["1997-06-02",1.3795,1.3859,1.3795,1.3859,35200.0],["1997-06-03",1.3795,1.3859,1.3731,1.3859,39600.0],["1997-06-04",1.3795,1.3859,1.3795,1.3859,28800.0],["1997-06-05",1.3859,1.3859,1.3795,1.3859,14400.0],["1997-06-06",1.3795,1.3924,1.3795,1.3924,194800.0],["1997-06-09",1.3924,1.3924,1.3795,1.3859,106400.0],["1997-06-10",1.3859,1.3988,1.3795,1.3795,459600.0],["1997-06-11",1.3859,1.3924,1.3731,1.3859,65600.0],["1997-06-12",1.3859,1.3859,1.3731,1.3859,158000.0],["1997-06-13",1.3859,1.3859,1.3731,1.3795,156400.0],["1997-06-16",1.3731,1.3859,1.3731,1.3859,180800.0],["1997-06-17",1.3924,1.3988,1.3859,1.3924,164400.0],["1997-06-18",1.3924,1.3924,1.3731,1.3731,37200.0],["1997-06-19",1.3859,1.3859,1.3731,1.3795,22800.0],["1997-06-20",1.3859,1.3924,1.3795,1.3859,103600.0],["1997-06-23",1.3859,1.3859,1.3795,1.3859,53200.0],["1997-06-24",1.3859,1.3859,1.3795,1.3827,52000.0],["1997-06-25",1.3827,1.3827,1.3603,1.3731,34000.0],["1997-06-26",1.3731,1.3795,1.3635,1.3731,132800.0],["1997-06-27",1.3731,1.3795,1.3635,1.3795,85200.0],["1997-06-30",1.3667,1.3795,1.3667,1.3795,136800.0],["1997-07-01",1.3795,1.3859,1.3795,1.3859,309600.0],["1997-07-02",1.3988,1.4084,1.3988,1.4052,154800.0],["1997-07-03",1.4084,1.418,1.4052,1.4116,126400.0],["1997-07-07",1.4244,1.4341,1.4244,1.4276,82000.0],["1997-07-08",1.4276,1.4308,1.4244,1.4308,31200.0],["1997-07-09",1.4341,1.4405,1.4276,1.4405,294800.0],["1997-07-10",1.4405,1.4565,1.4405,1.4565,76400.0],["1997-07-11",1.4629,1.4822,1.4629,1.4822,82000.0],["1997-07-14",1.4758,1.4758,1.4661,1.4693,81200.0],["1997-07-15",1.4693,1.4886,1.4661,1.4822,60400.0],["1997-07-16",1.4822,1.5143,1.4822,1.5046,72000.0],["1997-07-17",1.5014,1.5239,1.5014,1.5078,61600.0],["1997-07-18",1.5303,1.5303,1.5111,1.5111,95600.0],["1997-07-21",1.5111,1.5111,1.4886,1.4886,85200.0],["1997-07-22",1.4886,1.4886,1.4726,1.4822,30400.0],["1997-07-23",1.4815,1.4815,1.4619,1.4717,70400.0],["1997-07-24",1.4717,1.4848,1.4717,1.4815,33200.0],["1997-07-25",1.4684,1.4881,1.4684,1.4881,25600.0],["1997-07-28",1.4881,1.4881,1.4783,1.4815,22800.0],["1997-07-29",1.4783,1.4913,1.4783,1.4913,58000.0],["1997-07-30",1.4913,1.4913,1.4783,1.4913,18800.0],["1997-07-31",1.4881,1.5175,1.4848,1.4913,604000.0],["1997-08-01",1.4913,1.4913,1.4815,1.4913,40000.0],["1997-08-04",1.4881,1.4913,1.4881,1.4913,46400.0],["1997-08-05",1.4848,1.4913,1.4848,1.4881,35200.0],["1997-08-06",1.4881,1.4881,1.4815,1.4881,14400.0],["1997-08-07",1.4881,1.4881,1.4815,1.4881,18000.0],["1997-08-08",1.4881,1.4881,1.4783,1.4848,33200.0],["1997-08-11",1.4913,1.4913,1.4783,1.4848,99600.0],["1997-08-12",1.4913,1.4913,1.475,1.475,50400.0],["1997-08-13",1.4717,1.4848,1.4684,1.4815,333600.0],["1997-08-14",1.4881,1.4979,1.4815,1.4848,23200.0],["1997-08-15",1.4848,1.4913,1.4815,1.4848,21600.0],["1997-08-18",1.4979,1.5142,1.4946,1.5077,72400.0],["1997-08-19",1.511,1.5208,1.4979,1.5175,46400.0],["1997-08-20",1.511,1.5273,1.4979,1.524,31200.0],["1997-08-21",1.524,1.524,1.4783,1.5044,70800.0],["1997-08-22",1.4979,1.511,1.4979,1.511,27200.0],["1997-08-25",1.5044,1.524,1.5044,1.5175,32400.0],["1997-08-26",1.5306,1.5306,1.511,1.5175,41600.0],["1997-08-27",1.5175,1.5273,1.5175,1.5273,15200.0],["1997-08-28",1.5273,1.5567,1.524,1.5306,61600.0],["1997-08-29",1.524,1.5404,1.5175,1.5208,46800.0],["1997-09-02",1.5175,1.5404,1.5175,1.5404,34400.0],["1997-09-03",1.5502,1.5633,1.5437,1.5502,30000.0],["1997-09-04",1.5567,1.5567,1.511,1.5273,83600.0],["1997-09-05",1.5339,1.5469,1.5306,1.5469,20400.0],["1997-09-08",1.5437,1.5535,1.5339,1.5371,37600.0],["1997-09-09",1.5371,1.5371,1.5306,1.5306,20000.0],["1997-09-10",1.5339,1.5371,1.5339,1.5371,18400.0],["1997-09-11",1.5339,1.5437,1.5339,1.5404,29600.0],["1997-09-12",1.5404,1.5567,1.5371,1.5567,30000.0],["1997-09-15",1.5502,1.5502,1.5208,1.5273,51600.0],["1997-09-16",1.5273,1.5437,1.5175,1.5208,97200.0],["1997-09-17",1.524,1.5339,1.5175,1.524,40400.0],["1997-09-18",1.5208,1.5273,1.5208,1.5208,50000.0],["1997-09-19",1.5208,1.5306,1.5208,1.5306,1260000.0],["1997-09-22",1.5306,1.5339,1.5208,1.524,172000.0],["1997-09-23",1.5273,1.5273,1.5208,1.524,266800.0],["1997-09-24",1.524,1.5273,1.524,1.524,150800.0],["1997-09-25",1.524,1.5273,1.5208,1.5273,199600.0],["1997-09-26",1.5306,1.5404,1.524,1.5339,181600.0],["1997-09-29",1.5306,1.5404,1.5273,1.5371,98800.0],["1997-09-30",1.5404,1.5502,1.5339,1.5404,93200.0],["1997-10-01",1.5404,1.5437,1.524,1.5273,96000.0],["1997-10-02",1.5339,1.5535,1.5273,1.5437,73600.0],["1997-10-03",1.5469,1.5502,1.5273,1.5371,115600.0],["1997-10-06",1.5469,1.5535,1.5339,1.5469,79200.0],["1997-10-07",1.5469,1.5567,1.5371,1.5437,134000.0],["1997-10-08",1.5502,1.5535,1.5437,1.5469,152800.0],["1997-10-09",1.5502,1.5535,1.5437,1.5469,119600.0],["1997-10-10",1.5371,1.5698,1.5371,1.5666,170800.0],["1997-10-13",1.5567,1.5764,1.5502,1.5698,310800.0],["1997-10-14",1.5764,1.6025,1.5633,1.5927,248400.0],["1997-10-15",1.596,1.6189,1.5829,1.6189,168400.0],["1997-10-16",1.6222,1.6222,1.5895,1.596,129600.0],["1997-10-17",1.5895,1.6189,1.5829,1.6189,226000.0],["1997-10-20",1.6156,1.6156,1.5862,1.5862,109200.0],["1997-10-21",1.5862,1.6123,1.5862,1.6123,111200.0],["1997-10-22",1.6083,1.6083,1.5884,1.5917,76000.0],["1997-10-23",1.5651,1.5717,1.5384,1.5484,114400.0],["1997-10-24",1.5551,1.5651,1.5318,1.5351,74000.0],["1997-10-27",1.5384,1.5418,1.4685,1.4818,99200.0],["1997-10-28",1.4685,1.5051,1.4119,1.4851,209200.0],["1997-10-29",1.4951,1.5451,1.4918,1.5384,166800.0],["1997-10-30",1.5384,1.5418,1.5184,1.5184,69600.0],["1997-10-31",1.5251,1.5351,1.4985,1.5184,109200.0],["1997-11-03",1.5218,1.5418,1.5085,1.5418,112400.0],["1997-11-04",1.5351,1.5351,1.5018,1.5051,124800.0],["1997-11-05",1.5018,1.5018,1.4785,1.4951,128000.0],["1997-11-06",1.4951,1.5051,1.4885,1.4918,69200.0],["1997-11-07",1.4918,1.5051,1.4851,1.5051,126000.0],["1997-11-10",1.5051,1.5484,1.5051,1.5451,129600.0],["1997-11-11",1.5451,1.5484,1.5318,1.5351,88800.0],["1997-11-12",1.5284,1.5318,1.4885,1.4885,61200.0],["1997-11-13",1.4885,1.5451,1.4885,1.5251,134000.0],["1997-11-14",1.5318,1.5318,1.5085,1.5151,33200.0],["1997-11-17",1.5218,1.5218,1.5018,1.5118,102800.0],["1997-11-18",1.5184,1.5251,1.5184,1.5218,31600.0],["1997-11-19",1.5218,1.5218,1.5118,1.5218,41200.0],["1997-11-20",1.5251,1.5484,1.5251,1.5384,65600.0],["1997-11-21",1.5351,1.5384,1.5284,1.5284,49600.0],["1997-11-24",1.5351,1.5384,1.5251,1.5318,71200.0],["1997-11-25",1.5451,1.5517,1.5351,1.5351,216000.0],["1997-11-26",1.5451,1.5517,1.5384,1.5451,60400.0],["1997-11-28",1.5451,1.5584,1.5384,1.5384,20000.0],["1997-12-01",1.5484,1.5584,1.5451,1.5584,52800.0],["1997-12-02",1.5517,1.5584,1.5451,1.5451,24400.0],["1997-12-03",1.5517,1.5551,1.5318,1.5517,78000.0],["1997-12-04",1.5584,1.5584,1.5451,1.5551,47200.0],["1997-12-05",1.5551,1.5784,1.5517,1.5617,55200.0],["1997-12-08",1.5584,1.5717,1.5517,1.5617,68400.0],["1997-12-09",1.5551,1.5617,1.5484,1.5584,79600.0],["1997-12-10",1.5551,1.5684,1.5551,1.5584,62800.0],["1997-12-11",1.5617,1.5717,1.5451,1.5684,81600.0],["1997-12-12",1.5784,1.5917,1.5684,1.5817,56800.0],["1997-12-15",1.5784,1.5817,1.5717,1.5784,34800.0],["1997-12-16",1.575,1.575,1.575,1.575,4400.0],["1997-12-17",1.5784,1.5817,1.575,1.5784,22400.0],["1997-12-18",1.585,1.5884,1.5551,1.5584,143600.0],["1997-12-19",1.5451,1.5617,1.5351,1.5617,39600.0],["1997-12-22",1.5651,1.585,1.5517,1.585,38400.0],["1997-12-23",1.5917,1.6017,1.5917,1.5984,59200.0],["1997-12-24",1.5984,1.6017,1.5717,1.585,78000.0],["1997-12-26",1.585,1.585,1.5717,1.5717,11600.0],["1997-12-29",1.585,1.5984,1.585,1.5984,89200.0],["1997-12-30",1.5984,1.5984,1.5884,1.5984,118400.0],["1997-12-31",1.5984,1.6383,1.5984,1.6283,116000.0],["1998-01-02",1.6217,1.6317,1.6117,1.6117,71600.0],["1998-01-05",1.6017,1.6183,1.6017,1.605,58400.0],["1998-01-06",1.6017,1.615,1.5984,1.5984,81600.0],["1998-01-07",1.6083,1.615,1.605,1.6117,94400.0],["1998-01-08",1.6183,1.6283,1.6083,1.625,31600.0],["1998-01-09",1.625,1.625,1.6017,1.6083,94800.0],["1998-01-12",1.6017,1.6183,1.6017,1.605,98800.0],["1998-01-13",1.605,1.6283,1.5984,1.6283,51600.0],["1998-01-14",1.6217,1.625,1.6083,1.6183,59600.0],["1998-01-15",1.6283,1.6283,1.6083,1.615,74000.0],["1998-01-16",1.625,1.6283,1.6183,1.6217,60400.0],["1998-01-20",1.6083,1.6317,1.6017,1.6317,114000.0],["1998-01-21",1.6383,1.6383,1.625,1.6317,61600.0],["1998-01-22",1.6317,1.635,1.625,1.6317,57200.0],["1998-01-23",1.6317,1.635,1.625,1.625,29200.0],["1998-01-26",1.6183,1.635,1.615,1.6317,52400.0],["1998-01-27",1.6317,1.6416,1.625,1.6416,68800.0],["1998-01-28",1.6545,1.6579,1.641,1.6545,49200.0],["1998-01-29",1.6545,1.6579,1.6478,1.6579,81200.0],["1998-01-30",1.6511,1.6749,1.6511,1.6749,146800.0],["1998-02-02",1.6783,1.6817,1.6579,1.6613,80400.0],["1998-02-03",1.6715,1.6817,1.6647,1.6817,72000.0],["1998-02-04",1.6817,1.6918,1.6715,1.685,130400.0],["1998-02-05",1.6783,1.6783,1.6647,1.6681,57600.0],["1998-02-06",1.6613,1.6715,1.6444,1.6647,50400.0],["1998-02-09",1.6715,1.6715,1.6579,1.6681,34000.0],["1998-02-10",1.6681,1.6749,1.6545,1.6647,43200.0],["1998-02-11",1.6647,1.6715,1.6579,1.6647,44400.0],["1998-02-12",1.6579,1.6647,1.6376,1.6545,94400.0],["1998-02-13",1.6613,1.6647,1.641,1.6545,32400.0],["1998-02-17",1.6444,1.6715,1.6444,1.6545,48400.0],["1998-02-18",1.6681,1.685,1.6545,1.6545,100000.0],["1998-02-19",1.6681,1.6749,1.6579,1.6715,41200.0],["1998-02-20",1.6715,1.6715,1.641,1.6511,46400.0],["1998-02-23",1.6511,1.6681,1.6511,1.6579,93200.0],["1998-02-24",1.6579,1.6579,1.6444,1.6511,24000.0],["1998-02-25",1.6478,1.6478,1.6376,1.641,231600.0],["1998-02-26",1.641,1.641,1.6308,1.6308,34400.0],["1998-02-27",1.6376,1.641,1.6308,1.641,112000.0],["1998-03-02",1.641,1.641,1.6274,1.6308,492000.0],["1998-03-03",1.6308,1.641,1.6274,1.6342,16000.0],["1998-03-04",1.6376,1.6376,1.6071,1.6071,182400.0],["1998-03-05",1.6037,1.6037,1.5494,1.5596,253200.0],["1998-03-06",1.5732,1.6071,1.5664,1.6071,96800.0],["1998-03-09",1.6138,1.6342,1.6003,1.624,60000.0],["1998-03-10",1.6274,1.6545,1.5867,1.6037,91600.0],["1998-03-11",1.6105,1.624,1.5833,1.5935,52000.0],["1998-03-12",1.5935,1.5935,1.5732,1.5732,62000.0],["1998-03-13",1.5867,1.5935,1.5766,1.5833,54800.0],["1998-03-16",1.5799,1.6037,1.5799,1.5833,66800.0],["1998-03-17",1.5935,1.5935,1.5732,1.5766,89200.0],["1998-03-18",1.5901,1.6003,1.5732,1.5799,93600.0],["1998-03-19",1.5833,1.5867,1.5732,1.5867,24000.0],["1998-03-20",1.5867,1.6206,1.5833,1.6206,49200.0],["1998-03-23",1.6206,1.624,1.6105,1.624,28800.0],["1998-03-24",1.6206,1.6206,1.6003,1.6003,29600.0],["1998-03-25",1.6003,1.6037,1.5833,1.5969,35600.0],["1998-03-26",1.5935,1.6003,1.5596,1.5935,132000.0],["1998-03-27",1.5935,1.6138,1.5935,1.6071,41600.0],["1998-03-30",1.6003,1.6037,1.5867,1.5867,50000.0],["1998-03-31",1.5935,1.6003,1.5799,1.5799,70400.0],["1998-04-01",1.5935,1.5935,1.5799,1.5867,29600.0],["1998-04-02",1.5935,1.6003,1.5901,1.5935,34000.0],["1998-04-03",1.5935,1.6071,1.5799,1.5799,26800.0],["1998-04-06",1.5935,1.6206,1.5935,1.6071,127200.0],["1998-04-07",1.6071,1.6206,1.6003,1.6206,83600.0],["1998-04-08",1.6206,1.6206,1.5969,1.6037,28400.0],["1998-04-09",1.6172,1.6545,1.6172,1.6511,94800.0],["1998-04-13",1.6511,1.6681,1.6511,1.6545,47200.0],["1998-04-14",1.6681,1.6749,1.6579,1.6613,28400.0],["1998-04-15",1.6681,1.6681,1.641,1.6511,35200.0],["1998-04-16",1.6511,1.6579,1.6478,1.6511,46800.0],["1998-04-17",1.6478,1.6478,1.6342,1.6478,119200.0],["1998-04-20",1.6478,1.6715,1.6444,1.6715,25200.0],["1998-04-21",1.6579,1.6749,1.6545,1.6681,44400.0],["1998-04-22",1.6681,1.6681,1.6545,1.6681,95200.0],["1998-04-23",1.6613,1.6749,1.6545,1.6681,38400.0],["1998-04-24",1.6681,1.6749,1.6579,1.6681,82800.0],["1998-04-27",1.6647,1.6715,1.6511,1.6715,25600.0],["1998-04-28",1.6701,1.6874,1.6459,1.6563,96400.0],["1998-04-29",1.677,1.6874,1.6528,1.6563,82000.0],["1998-04-30",1.6701,1.6839,1.6666,1.6701,48400.0],["1998-05-01",1.677,1.6874,1.6666,1.6839,431600.0],["1998-05-04",1.6908,1.6943,1.6701,1.6874,34000.0],["1998-05-05",1.6805,1.6908,1.677,1.6874,34800.0],["1998-05-06",1.6908,1.6943,1.6839,1.6908,36000.0],["1998-05-07",1.6908,1.7012,1.6874,1.6874,64800.0],["1998-05-08",1.6908,1.7012,1.6874,1.6978,49600.0],["1998-05-11",1.6908,1.7012,1.6874,1.6943,56400.0],["1998-05-12",1.6943,1.7047,1.6908,1.7047,54800.0],["1998-05-13",1.7116,1.722,1.6908,1.722,119200.0],["1998-05-14",1.7151,1.7254,1.7047,1.7254,94800.0],["1998-05-15",1.7358,1.7462,1.722,1.7462,92000.0],["1998-05-18",1.7427,1.7531,1.7289,1.7496,96000.0],["1998-05-19",1.7635,1.7635,1.7254,1.7323,202400.0],["1998-05-20",1.7393,1.7393,1.7185,1.7254,76400.0],["1998-05-21",1.7151,1.7185,1.7012,1.7185,79600.0],["1998-05-22",1.7185,1.7185,1.6908,1.7047,36800.0],["1998-05-26",1.7116,1.722,1.6874,1.6943,75200.0],["1998-05-27",1.6978,1.6978,1.6701,1.6701,42000.0],["1998-05-28",1.6701,1.6874,1.6597,1.6874,90400.0],["1998-05-29",1.6908,1.7185,1.6908,1.7185,86400.0],["1998-06-01",1.7116,1.7185,1.7116,1.7151,22800.0],["1998-06-02",1.7254,1.7393,1.722,1.7358,48800.0],["1998-06-03",1.7393,1.7393,1.7289,1.7323,46400.0],["1998-06-04",1.7323,1.7393,1.7151,1.722,47200.0],["1998-06-05",1.7289,1.7393,1.7289,1.7289,17200.0],["1998-06-08",1.7323,1.7393,1.7185,1.7289,19600.0],["1998-06-09",1.7289,1.7289,1.7185,1.7185,24800.0],["1998-06-10",1.7116,1.722,1.7012,1.7012,54400.0],["1998-06-11",1.7012,1.7116,1.6874,1.6943,206000.0],["1998-06-12",1.6874,1.6908,1.6597,1.6632,152800.0],["1998-06-15",1.6597,1.6874,1.6459,1.6839,47200.0],["1998-06-16",1.6839,1.6874,1.677,1.6805,73600.0],["1998-06-17",1.6839,1.6874,1.677,1.6805,36800.0],["1998-06-18",1.6805,1.6839,1.6736,1.6736,161200.0],["1998-06-19",1.6805,1.6874,1.6736,1.6874,46400.0],["1998-06-22",1.6839,1.6908,1.677,1.6874,132800.0],["1998-06-23",1.6839,1.7047,1.6839,1.7047,40400.0],["1998-06-24",1.7047,1.7151,1.7012,1.7116,150800.0],["1998-06-25",1.7116,1.7151,1.7012,1.7116,40000.0],["1998-06-26",1.7116,1.7116,1.7081,1.7116,58400.0],["1998-06-29",1.7185,1.7254,1.7151,1.7254,104000.0],["1998-06-30",1.7323,1.7531,1.7289,1.7531,73600.0],["1998-07-01",1.7496,1.7496,1.7393,1.7393,121600.0],["1998-07-02",1.7393,1.7393,1.7254,1.7254,36800.0],["1998-07-06",1.7289,1.7393,1.722,1.7358,56400.0],["1998-07-07",1.7393,1.7496,1.7289,1.7323,157200.0],["1998-07-08",1.7393,1.7462,1.7393,1.7462,71200.0],["1998-07-09",1.7358,1.7496,1.7358,1.7496,20400.0],["1998-07-10",1.7531,1.7531,1.7427,1.7462,9600.0],["1998-07-13",1.7427,1.7462,1.7427,1.7462,18800.0],["1998-07-14",1.7427,1.7565,1.7427,1.7462,20800.0],["1998-07-15",1.7531,1.7635,1.7462,1.7496,26400.0],["1998-07-16",1.7462,1.7565,1.7462,1.7565,18000.0],["1998-07-17",1.7496,1.7565,1.7462,1.7462,21600.0],["1998-07-20",1.7427,1.7496,1.7393,1.7496,31600.0],["1998-07-21",1.7462,1.76,1.7462,1.7462,37200.0],["1998-07-22",1.7462,1.7565,1.7393,1.7565,62800.0],["1998-07-23",1.7427,1.7496,1.7427,1.7427,61200.0],["1998-07-24",1.7289,1.7289,1.6459,1.6736,428400.0],["1998-07-27",1.6701,1.6805,1.6597,1.6632,91600.0],["1998-07-28",1.6582,1.6582,1.6124,1.6159,53200.0],["1998-07-29",1.6124,1.6124,1.5736,1.6089,121200.0],["1998-07-30",1.6053,1.6159,1.5983,1.6053,104400.0],["1998-07-31",1.6053,1.63,1.6053,1.6194,72800.0],["1998-08-03",1.623,1.623,1.6018,1.6089,56400.0],["1998-08-04",1.6018,1.6194,1.5947,1.6053,120400.0],["1998-08-05",1.5947,1.6194,1.5947,1.5983,152000.0],["1998-08-06",1.5912,1.6089,1.5912,1.6018,61600.0],["1998-08-07",1.6018,1.6053,1.5912,1.5912,83600.0],["1998-08-10",1.5912,1.5947,1.5842,1.5842,56800.0],["1998-08-11",1.5877,1.5877,1.5312,1.5489,93600.0],["1998-08-12",1.5524,1.5524,1.5242,1.5312,77200.0],["1998-08-13",1.5348,1.5348,1.4783,1.4924,168400.0],["1998-08-14",1.4995,1.5206,1.4959,1.5206,51600.0],["1998-08-17",1.5348,1.5595,1.5312,1.5524,47600.0],["1998-08-18",1.563,1.6018,1.563,1.5947,84400.0],["1998-08-19",1.6018,1.6018,1.5489,1.5595,107200.0],["1998-08-20",1.563,1.563,1.5418,1.5524,27200.0],["1998-08-21",1.563,1.563,1.5242,1.5383,34400.0],["1998-08-24",1.5453,1.5453,1.5348,1.5383,10000.0],["1998-08-25",1.5383,1.5524,1.5383,1.5489,44800.0],["1998-08-26",1.5383,1.5453,1.5312,1.5383,64000.0],["1998-08-27",1.5101,1.5101,1.4959,1.4995,44000.0],["1998-08-28",1.4995,1.503,1.4959,1.4995,44400.0],["1998-08-31",1.4995,1.5065,1.4677,1.4783,144400.0],["1998-09-01",1.4854,1.4854,1.443,1.443,78000.0],["1998-09-02",1.4501,1.5101,1.4466,1.4818,92400.0],["1998-09-03",1.4748,1.4748,1.443,1.443,48800.0],["1998-09-04",1.4571,1.4571,1.4148,1.436,48800.0],["1998-09-08",1.4324,1.4395,1.4183,1.436,122800.0],["1998-09-09",1.4254,1.4642,1.4219,1.4536,66000.0],["1998-09-10",1.436,1.4395,1.4289,1.4395,66000.0],["1998-09-11",1.4395,1.496,1.4395,1.4924,756400.0],["1998-09-14",1.4889,1.5101,1.4889,1.4889,21600.0],["1998-09-15",1.4924,1.4924,1.4536,1.4571,36800.0],["1998-09-16",1.4677,1.4713,1.4254,1.436,92000.0],["1998-09-17",1.383,1.383,1.2913,1.2984,511200.0],["1998-09-18",1.3125,1.3125,1.2419,1.256,572000.0],["1998-09-21",1.256,1.2843,1.2419,1.2772,232400.0],["1998-09-22",1.2913,1.3231,1.2701,1.2984,297600.0],["1998-09-23",1.3054,1.316,1.2843,1.2843,237600.0],["1998-09-24",1.2984,1.2984,1.2701,1.2772,88800.0],["1998-09-25",1.2772,1.2843,1.2631,1.2772,182400.0],["1998-09-28",1.2843,1.2913,1.2701,1.2843,84000.0],["1998-09-29",1.2807,1.3054,1.2737,1.2737,64800.0],["1998-09-30",1.2737,1.2843,1.2737,1.2807,44800.0],["1998-10-01",1.2807,1.2807,1.249,1.249,82400.0],["1998-10-02",1.249,1.2525,1.2278,1.249,172800.0],["1998-10-05",1.2419,1.249,1.2349,1.2349,162000.0],["1998-10-06",1.2419,1.256,1.2349,1.2454,166000.0],["1998-10-07",1.2384,1.2419,1.1431,1.1431,475600.0],["1998-10-08",1.0867,1.1008,1.0655,1.0796,316800.0],["1998-10-09",1.0867,1.0902,1.062,1.069,96000.0],["1998-10-12",1.0796,1.1572,1.0796,1.1431,362400.0],["1998-10-13",1.1431,1.1925,1.1325,1.1819,293600.0],["1998-10-14",1.189,1.2807,1.189,1.2701,129200.0],["1998-10-15",1.2807,1.2913,1.2631,1.2843,120400.0],["1998-10-16",1.2913,1.3478,1.2878,1.3407,80000.0],["1998-10-19",1.3407,1.3478,1.3301,1.3372,111200.0],["1998-10-20",1.3442,1.3478,1.3195,1.3266,192800.0],["1998-10-21",1.3231,1.3231,1.2984,1.3054,121600.0],["1998-10-22",1.3125,1.3125,1.2701,1.2701,58000.0],["1998-10-23",1.2701,1.2772,1.2208,1.2349,267200.0],["1998-10-26",1.249,1.249,1.2313,1.2349,129200.0],["1998-10-27",1.256,1.256,1.2349,1.249,91200.0],["1998-10-28",1.262,1.2802,1.2548,1.2802,78000.0],["1998-10-29",1.2802,1.2802,1.2258,1.2475,192800.0],["1998-10-30",1.2475,1.2838,1.2475,1.2729,201600.0],["1998-11-02",1.2765,1.291,1.2729,1.291,53200.0],["1998-11-03",1.2838,1.2874,1.2765,1.2802,70800.0],["1998-11-04",1.2874,1.291,1.2657,1.2802,94800.0],["1998-11-05",1.2838,1.2874,1.2693,1.2729,226400.0],["1998-11-06",1.2765,1.2838,1.2512,1.2548,192000.0],["1998-11-09",1.2657,1.2693,1.2584,1.262,50400.0],["1998-11-10",1.2693,1.2729,1.2584,1.2657,182400.0],["1998-11-11",1.2729,1.2765,1.262,1.262,101600.0],["1998-11-12",1.2657,1.2729,1.2584,1.2729,106400.0],["1998-11-13",1.2729,1.291,1.2657,1.2693,76400.0],["1998-11-16",1.2693,1.2765,1.2693,1.2729,61600.0],["1998-11-17",1.2765,1.2765,1.2657,1.2729,67200.0],["1998-11-18",1.2729,1.2765,1.2657,1.2693,127200.0],["1998-11-19",1.2729,1.2729,1.2693,1.2693,64000.0],["1998-11-20",1.2729,1.2765,1.2693,1.2693,73600.0],["1998-11-23",1.2765,1.2765,1.2693,1.2765,90000.0],["1998-11-24",1.2693,1.2802,1.2693,1.2693,61600.0],["1998-11-25",1.2765,1.2838,1.2729,1.2729,98400.0],["1998-11-27",1.2765,1.2765,1.2693,1.2765,58400.0],["1998-11-30",1.2765,1.3346,1.2729,1.3019,122000.0],["1998-12-01",1.3019,1.3019,1.2765,1.2765,101600.0],["1998-12-02",1.2838,1.2874,1.2729,1.2729,148800.0],["1998-12-03",1.2693,1.291,1.2693,1.2729,72400.0],["1998-12-04",1.2729,1.2802,1.2693,1.2729,72400.0],["1998-12-07",1.2765,1.2947,1.2729,1.2947,50800.0],["1998-12-08",1.2983,1.3164,1.2838,1.2838,247200.0],["1998-12-09",1.2874,1.2874,1.2765,1.2838,114800.0],["1998-12-10",1.2802,1.2802,1.2693,1.2729,92400.0],["1998-12-11",1.2657,1.2765,1.2657,1.2765,60800.0],["1998-12-14",1.2729,1.2729,1.262,1.2693,78400.0],["1998-12-15",1.2657,1.2729,1.262,1.262,273200.0],["1998-12-16",1.2657,1.2693,1.2584,1.2693,154000.0],["1998-12-17",1.262,1.2693,1.2004,1.233,353200.0],["1998-12-18",1.2403,1.2512,1.2258,1.233,66800.0],["1998-12-21",1.233,1.2366,1.2221,1.2366,47600.0],["1998-12-22",1.2294,1.2294,1.1859,1.1859,102000.0],["1998-12-23",1.1895,1.2113,1.1895,1.204,136400.0],["1998-12-24",1.204,1.2149,1.1895,1.2004,31200.0],["1998-12-28",1.1968,1.204,1.1895,1.1895,140800.0],["1998-12-29",1.1895,1.1968,1.1786,1.1895,124800.0],["1998-12-30",1.1822,1.1822,1.146,1.1641,226000.0],["1998-12-31",1.1786,1.2403,1.1677,1.2294,154000.0],["1999-01-04",1.2403,1.2983,1.2403,1.2983,122000.0],["1999-01-05",1.3056,1.3128,1.291,1.2947,426800.0],["1999-01-06",1.3019,1.3201,1.2947,1.3056,177600.0],["1999-01-07",1.2947,1.3092,1.2802,1.2838,260000.0],["1999-01-08",1.2947,1.3164,1.291,1.2983,42400.0],["1999-01-11",1.2983,1.3092,1.2765,1.2765,30400.0],["1999-01-12",1.2765,1.2874,1.2548,1.2657,59600.0],["1999-01-13",1.2512,1.2657,1.2366,1.2475,108800.0],["1999-01-14",1.2403,1.2657,1.2258,1.2258,69600.0],["1999-01-15",1.2258,1.2584,1.2258,1.2403,121600.0],["1999-01-19",1.204,1.2403,1.1968,1.2221,180000.0],["1999-01-20",1.2221,1.262,1.2185,1.2221,108800.0],["1999-01-21",1.2294,1.2439,1.2221,1.2439,92400.0],["1999-01-22",1.2584,1.262,1.2475,1.2548,362400.0],["1999-01-25",1.262,1.2838,1.2548,1.2584,170000.0],["1999-01-26",1.2657,1.2765,1.2548,1.262,204800.0],["1999-01-27",1.2755,1.2755,1.2568,1.2643,80800.0],["1999-01-28",1.2643,1.268,1.2531,1.2568,22400.0],["1999-01-29",1.2568,1.2568,1.2009,1.2009,125200.0],["1999-02-01",1.2046,1.2195,1.2046,1.2121,101600.0],["1999-02-02",1.2121,1.2121,1.1785,1.1822,123200.0],["1999-02-03",1.1748,1.1785,1.1673,1.1785,93200.0],["1999-02-04",1.1934,1.2009,1.1822,1.1822,70800.0],["1999-02-05",1.186,1.2083,1.186,1.1897,99200.0],["1999-02-08",1.2009,1.2009,1.1748,1.1934,68800.0],["1999-02-09",1.2009,1.2009,1.171,1.1748,65600.0],["1999-02-10",1.1822,1.2009,1.1636,1.1636,128400.0],["1999-02-11",1.1636,1.1897,1.1561,1.1785,152000.0],["1999-02-12",1.1785,1.1785,1.1151,1.1226,174000.0],["1999-02-16",1.1412,1.1934,1.1412,1.171,124000.0],["1999-02-17",1.1785,1.1785,1.1636,1.1636,97600.0],["1999-02-18",1.171,1.1748,1.1636,1.1636,50400.0],["1999-02-19",1.1636,1.171,1.1598,1.171,36800.0],["1999-02-22",1.171,1.1822,1.1636,1.1822,118800.0],["1999-02-23",1.1785,1.1897,1.1785,1.1822,40400.0],["1999-02-24",1.1897,1.2083,1.1822,1.1822,108800.0],["1999-02-25",1.1822,1.1934,1.1785,1.1897,42800.0],["1999-02-26",1.2046,1.2195,1.1897,1.1897,233200.0],["1999-03-01",1.2046,1.2158,1.1971,1.2083,68800.0],["1999-03-02",1.2009,1.2121,1.2009,1.2083,27200.0],["1999-03-03",1.2121,1.2158,1.2046,1.2083,25200.0],["1999-03-04",1.2046,1.2158,1.2046,1.2158,72800.0],["1999-03-05",1.2121,1.2232,1.2121,1.2195,25200.0],["1999-03-08",1.2121,1.2344,1.2121,1.2232,67200.0],["1999-03-09",1.2232,1.2382,1.2158,1.227,208400.0],["1999-03-10",1.227,1.2382,1.2232,1.227,21600.0],["1999-03-11",1.227,1.2456,1.227,1.2344,134800.0],["1999-03-12",1.2344,1.2344,1.2232,1.2344,158000.0],["1999-03-15",1.2307,1.2344,1.2158,1.2195,114800.0],["1999-03-16",1.2232,1.2307,1.2121,1.227,151200.0],["1999-03-17",1.2158,1.2232,1.2009,1.2232,62000.0],["1999-03-18",1.2121,1.2121,1.1897,1.1934,48800.0],["1999-03-19",1.2009,1.2083,1.1785,1.1822,54000.0],["1999-03-22",1.1785,1.186,1.1524,1.1561,86000.0],["1999-03-23",1.1673,1.171,1.1524,1.1561,29200.0],["1999-03-24",1.1673,1.1785,1.1636,1.171,164000.0],["1999-03-25",1.1673,1.1971,1.1673,1.1971,36400.0],["1999-03-26",1.1897,1.1971,1.1636,1.171,239200.0],["1999-03-29",1.171,1.1748,1.1561,1.1636,218800.0],["1999-03-30",1.1636,1.1636,1.1487,1.1561,52000.0],["1999-03-31",1.1636,1.1636,1.1337,1.1412,206000.0],["1999-04-01",1.1412,1.1449,1.1226,1.1412,384000.0],["1999-04-05",1.171,1.2083,1.1636,1.2009,209200.0],["1999-04-06",1.2046,1.2046,1.1934,1.2009,64000.0],["1999-04-07",1.1934,1.1971,1.1934,1.1971,73600.0],["1999-04-08",1.2009,1.2158,1.1971,1.2121,223600.0],["1999-04-09",1.2232,1.2456,1.2232,1.2419,124000.0],["1999-04-12",1.3128,1.4321,1.3128,1.4097,1232800.0],["1999-04-13",1.4433,1.5104,1.4246,1.4731,718800.0],["1999-04-14",1.4918,1.5664,1.4806,1.5477,595600.0],["1999-04-15",1.5365,1.5477,1.5216,1.5328,377200.0],["1999-04-16",1.5253,1.5328,1.4619,1.4806,348000.0],["1999-04-19",1.5328,1.5365,1.5067,1.5179,603200.0],["1999-04-20",1.5141,1.5477,1.5141,1.5141,262400.0],["1999-04-21",1.5253,1.5813,1.5253,1.5701,277600.0],["1999-04-22",1.5701,1.5701,1.5365,1.5365,160800.0],["1999-04-23",1.5104,1.5514,1.5104,1.5514,120800.0],["1999-04-26",1.5514,1.5626,1.544,1.5589,202400.0],["1999-04-27",1.5626,1.5775,1.5552,1.5664,382400.0],["1999-04-28",1.5804,1.5957,1.5804,1.5842,163600.0],["1999-04-29",1.588,1.5919,1.5728,1.5804,114800.0],["1999-04-30",1.5842,1.5842,1.5651,1.5728,249600.0],["1999-05-03",1.5766,1.5804,1.5651,1.5804,264400.0],["1999-05-04",1.5804,1.588,1.5689,1.5842,246800.0],["1999-05-05",1.588,1.588,1.5613,1.5804,242000.0],["1999-05-06",1.5842,1.588,1.5766,1.588,151600.0],["1999-05-07",1.5766,1.588,1.5766,1.5842,176000.0],["1999-05-10",1.5804,1.5804,1.5613,1.5651,86800.0],["1999-05-11",1.5804,1.588,1.5766,1.5842,118400.0],["1999-05-12",1.5842,1.588,1.5804,1.588,230400.0],["1999-05-13",1.5919,1.5957,1.5842,1.5957,169200.0],["1999-05-14",1.5957,1.5957,1.5613,1.588,127200.0],["1999-05-17",1.5919,1.5919,1.5689,1.5842,93200.0],["1999-05-18",1.5804,1.5804,1.527,1.5346,230400.0],["1999-05-19",1.5308,1.5384,1.5231,1.5231,130800.0],["1999-05-20",1.5308,1.5766,1.5231,1.5651,167200.0],["1999-05-21",1.5728,1.5766,1.5651,1.5651,56400.0],["1999-05-24",1.5766,1.588,1.5689,1.5728,196400.0],["1999-05-25",1.5728,1.5728,1.5155,1.5231,346400.0],["1999-05-26",1.5231,1.5346,1.5002,1.5002,113600.0],["1999-05-27",1.5079,1.5231,1.5041,1.5117,83200.0],["1999-05-28",1.5231,1.5231,1.5193,1.5231,30000.0],["1999-06-01",1.5231,1.5346,1.5079,1.527,81600.0],["1999-06-02",1.527,1.527,1.5155,1.527,66400.0],["1999-06-03",1.527,1.527,1.5041,1.5193,103600.0],["1999-06-04",1.5231,1.5308,1.5231,1.527,78000.0],["1999-06-07",1.527,1.527,1.5117,1.5193,87200.0],["1999-06-08",1.527,1.5308,1.5117,1.5231,80800.0],["1999-06-09",1.5155,1.5308,1.5117,1.527,80000.0],["1999-06-10",1.527,1.5499,1.5155,1.546,132400.0],["1999-06-11",1.5537,1.5842,1.5537,1.5689,103200.0],["1999-06-14",1.5804,1.5842,1.5613,1.5689,69200.0],["1999-06-15",1.5689,1.588,1.5689,1.588,127200.0],["1999-06-16",1.588,1.5919,1.5804,1.588,44800.0],["1999-06-17",1.5804,1.5919,1.5728,1.588,51200.0],["1999-06-18",1.5919,1.5919,1.5575,1.5613,115600.0],["1999-06-21",1.5651,1.5957,1.5575,1.5919,148800.0],["1999-06-22",1.588,1.5995,1.5728,1.5766,98800.0],["1999-06-23",1.5804,1.588,1.5613,1.5689,76400.0],["1999-06-24",1.5575,1.5575,1.5346,1.5422,72000.0],["1999-06-25",1.5422,1.5575,1.5346,1.5499,86800.0],["1999-06-28",1.5537,1.5957,1.5308,1.5957,113200.0],["1999-06-29",1.5957,1.5957,1.5728,1.5804,87200.0],["1999-06-30",1.588,1.5995,1.5689,1.588,186000.0],["1999-07-01",1.588,1.588,1.5613,1.5689,72400.0],["1999-07-02",1.5728,1.5804,1.5651,1.5728,30800.0],["1999-07-06",1.5766,1.5957,1.5728,1.588,160800.0],["1999-07-07",1.5919,1.5957,1.588,1.588,135600.0],["1999-07-08",1.5842,1.5919,1.5842,1.588,84000.0],["1999-07-09",1.5804,1.5957,1.5804,1.5957,52400.0],["1999-07-12",1.5957,1.5995,1.588,1.5957,50000.0],["1999-07-13",1.5957,1.5957,1.5842,1.588,57200.0],["1999-07-14",1.5957,1.5957,1.5842,1.5919,75600.0],["1999-07-15",1.5919,1.5957,1.588,1.5919,81600.0],["1999-07-16",1.5957,1.6071,1.588,1.5995,126400.0],["1999-07-19",1.6071,1.6338,1.6071,1.6148,89600.0],["1999-07-20",1.6071,1.6109,1.588,1.5957,79200.0],["1999-07-21",1.5957,1.6109,1.5919,1.6109,36800.0],["1999-07-22",1.6033,1.6109,1.5957,1.5995,64800.0],["1999-07-23",1.6033,1.6033,1.588,1.6033,34000.0],["1999-07-26",1.6033,1.6033,1.588,1.588,158400.0],["1999-07-27",1.5919,1.6109,1.588,1.6033,87600.0],["1999-07-28",1.5942,1.606,1.5825,1.5864,82800.0],["1999-07-29",1.5864,1.6021,1.5786,1.5825,59600.0],["1999-07-30",1.5786,1.5981,1.5669,1.5786,59200.0],["1999-08-02",1.5864,1.5981,1.5825,1.5981,38800.0],["1999-08-03",1.5903,1.5981,1.5825,1.5942,36800.0],["1999-08-04",1.5942,1.5942,1.5669,1.5669,38000.0],["1999-08-05",1.5708,1.5786,1.5473,1.5552,93600.0],["1999-08-06",1.5473,1.5473,1.5317,1.5356,88400.0],["1999-08-09",1.5395,1.5395,1.5239,1.5317,52400.0],["1999-08-10",1.5473,1.5473,1.5239,1.5395,57200.0],["1999-08-11",1.5513,1.5591,1.5278,1.5591,63200.0],["1999-08-12",1.5552,1.5903,1.5395,1.5747,103200.0],["1999-08-13",1.563,1.5708,1.5473,1.5552,29600.0],["1999-08-16",1.5395,1.5669,1.5317,1.5473,63600.0],["1999-08-17",1.563,1.5747,1.5513,1.5708,38800.0],["1999-08-18",1.563,1.5669,1.5591,1.563,35200.0],["1999-08-19",1.563,1.5708,1.563,1.563,245600.0],["1999-08-20",1.5669,1.5708,1.563,1.563,22400.0],["1999-08-23",1.5473,1.5708,1.5473,1.563,42800.0],["1999-08-24",1.5552,1.5669,1.5473,1.5473,30400.0],["1999-08-25",1.5552,1.5708,1.5473,1.5591,76400.0],["1999-08-26",1.5513,1.563,1.5513,1.5591,20800.0],["1999-08-27",1.5591,1.5591,1.5473,1.5552,14800.0],["1999-08-30",1.5473,1.5552,1.5239,1.5239,55600.0],["1999-08-31",1.5239,1.5356,1.5161,1.52,34400.0],["1999-09-01",1.5239,1.5473,1.5239,1.5278,48000.0],["1999-09-02",1.5317,1.5317,1.5161,1.52,34800.0],["1999-09-03",1.5317,1.5434,1.5278,1.5278,16000.0],["1999-09-07",1.5278,1.5434,1.5122,1.5122,74800.0],["1999-09-08",1.5044,1.5239,1.5044,1.5083,26800.0],["1999-09-09",1.5005,1.5005,1.4966,1.5005,108400.0],["1999-09-10",1.5122,1.5122,1.5005,1.5044,165600.0],["1999-09-13",1.5083,1.5122,1.4926,1.5044,158000.0],["1999-09-14",1.5044,1.5083,1.4887,1.4887,145200.0],["1999-09-15",1.4926,1.4966,1.4887,1.4926,28800.0],["1999-09-16",1.4848,1.4926,1.4848,1.4848,113600.0],["1999-09-17",1.4848,1.4966,1.4848,1.4926,18800.0],["1999-09-20",1.4966,1.5083,1.4848,1.4926,88800.0],["1999-09-21",1.4887,1.5083,1.4887,1.4966,90800.0],["1999-09-22",1.4848,1.4848,1.4614,1.4653,118800.0],["1999-09-23",1.4653,1.4692,1.3715,1.3715,155200.0],["1999-09-24",1.3754,1.4301,1.3754,1.4301,84000.0],["1999-09-27",1.434,1.4379,1.4223,1.4379,98000.0],["1999-09-28",1.4379,1.4418,1.4223,1.4262,173200.0],["1999-09-29",1.4223,1.434,1.4145,1.4301,89600.0],["1999-09-30",1.4301,1.434,1.4184,1.4262,113600.0],["1999-10-01",1.4262,1.4301,1.4184,1.4223,41600.0],["1999-10-04",1.4262,1.4418,1.4184,1.4379,135600.0],["1999-10-05",1.4379,1.4458,1.4262,1.4262,149600.0],["1999-10-06",1.434,1.4497,1.434,1.4418,36800.0],["1999-10-07",1.4497,1.4497,1.4379,1.4418,48000.0],["1999-10-08",1.4458,1.4458,1.4379,1.4418,150400.0],["1999-10-11",1.4497,1.4497,1.4262,1.4379,43200.0],["1999-10-12",1.4262,1.434,1.4223,1.4223,57200.0],["1999-10-13",1.4262,1.4301,1.4184,1.4301,52400.0],["1999-10-14",1.4301,1.434,1.4262,1.4301,26800.0],["1999-10-15",1.4223,1.4301,1.4184,1.4223,61200.0],["1999-10-18",1.4184,1.434,1.4145,1.4223,52000.0],["1999-10-19",1.4301,1.4301,1.4067,1.4106,30800.0],["1999-10-20",1.4223,1.4223,1.4106,1.4145,30400.0],["1999-10-21",1.4223,1.4223,1.4106,1.4145,34000.0],["1999-10-22",1.4028,1.4067,1.3989,1.4067,71200.0],["1999-10-25",1.4028,1.4067,1.3989,1.4067,114800.0],["1999-10-26",1.3989,1.4067,1.395,1.4067,154000.0],["1999-10-27",1.3934,1.4094,1.3813,1.3974,96400.0],["1999-10-28",1.4094,1.4094,1.3974,1.3974,49600.0],["1999-10-29",1.3974,1.4054,1.3853,1.3893,89600.0],["1999-11-01",1.3853,1.4054,1.3773,1.4054,84000.0],["1999-11-02",1.4054,1.4255,1.3974,1.4174,90800.0],["1999-11-03",1.4174,1.4456,1.4174,1.4456,357200.0],["1999-11-04",1.4456,1.4576,1.4375,1.4496,64800.0],["1999-11-05",1.4616,1.4656,1.4496,1.4616,41600.0],["1999-11-08",1.4536,1.4696,1.4496,1.4656,137600.0],["1999-11-09",1.4737,1.4737,1.4576,1.4696,34400.0],["1999-11-10",1.4696,1.4777,1.4616,1.4656,47200.0],["1999-11-11",1.4696,1.4737,1.4335,1.4456,100800.0],["1999-11-12",1.4456,1.4576,1.4295,1.4415,49200.0],["1999-11-15",1.4415,1.4415,1.3934,1.4094,154400.0],["1999-11-16",1.4094,1.4134,1.3974,1.3974,60400.0],["1999-11-17",1.3853,1.3974,1.3411,1.3492,170800.0],["1999-11-18",1.3452,1.3652,1.3411,1.3532,187600.0],["1999-11-19",1.3532,1.3773,1.3492,1.3572,180800.0],["1999-11-22",1.3572,1.4174,1.3572,1.3773,122800.0],["1999-11-23",1.3813,1.3813,1.3371,1.3572,171600.0],["1999-11-24",1.301,1.3492,1.301,1.3492,150400.0],["1999-11-26",1.3331,1.3452,1.3331,1.3371,21600.0],["1999-11-29",1.3693,1.3773,1.3652,1.3773,138400.0],["1999-11-30",1.3612,1.3974,1.3612,1.3893,97200.0],["1999-12-01",1.3773,1.4014,1.3773,1.3853,92000.0],["1999-12-02",1.3934,1.3934,1.3652,1.3853,112800.0],["1999-12-03",1.3934,1.4094,1.3934,1.3974,182800.0],["1999-12-06",1.3853,1.4134,1.3652,1.3813,172400.0],["1999-12-07",1.3693,1.3773,1.3331,1.3371,180400.0],["1999-12-08",1.3371,1.3492,1.3331,1.3371,121200.0],["1999-12-09",1.3251,1.3452,1.301,1.313,107200.0],["1999-12-10",1.313,1.3171,1.2729,1.2889,157200.0],["1999-12-13",1.2729,1.2849,1.2568,1.2769,91200.0],["1999-12-14",1.2849,1.293,1.2408,1.2448,242800.0],["1999-12-15",1.2367,1.2608,1.2287,1.2287,183600.0],["1999-12-16",1.2367,1.2448,1.2167,1.2367,228000.0],["1999-12-17",1.2528,1.313,1.2528,1.2889,316800.0],["1999-12-20",1.3211,1.3492,1.313,1.3452,278400.0],["1999-12-21",1.3492,1.3572,1.3371,1.3572,166800.0],["1999-12-22",1.3693,1.3693,1.3331,1.3331,142000.0],["1999-12-23",1.3331,1.3693,1.3331,1.3652,94800.0],["1999-12-27",1.3572,1.3572,1.3171,1.3211,115200.0],["1999-12-28",1.3171,1.3331,1.305,1.3171,85600.0],["1999-12-29",1.3171,1.3411,1.2889,1.3411,126400.0],["1999-12-30",1.3371,1.3492,1.301,1.3251,113600.0],["1999-12-31",1.3411,1.3492,1.3211,1.3331,90000.0],["2000-01-03",1.3211,1.3371,1.309,1.3251,192400.0],["2000-01-04",1.3211,1.3371,1.3171,1.3251,236400.0],["2000-01-05",1.3251,1.3572,1.3251,1.3492,86800.0],["2000-01-06",1.3492,1.4134,1.3452,1.3934,296800.0],["2000-01-07",1.4094,1.4415,1.3974,1.4295,207200.0],["2000-01-10",1.4696,1.4696,1.4335,1.4576,143200.0],["2000-01-11",1.4536,1.4616,1.4335,1.4335,52400.0],["2000-01-12",1.4335,1.4456,1.4215,1.4255,77600.0],["2000-01-13",1.4295,1.4496,1.4134,1.4295,422800.0],["2000-01-14",1.4295,1.4295,1.4094,1.4174,76400.0],["2000-01-18",1.4174,1.4496,1.4134,1.4375,158400.0],["2000-01-19",1.4295,1.4496,1.4295,1.4456,130400.0],["2000-01-20",1.4415,1.4415,1.4295,1.4375,75600.0],["2000-01-21",1.4415,1.4415,1.4295,1.4295,78800.0],["2000-01-24",1.4295,1.4456,1.4295,1.4335,80400.0],["2000-01-25",1.4375,1.4415,1.4295,1.4415,101200.0],["2000-01-26",1.4335,1.4415,1.4295,1.4415,118000.0],["2000-01-27",1.4402,1.4402,1.3907,1.3948,91600.0],["2000-01-28",1.4031,1.4155,1.3989,1.3989,36000.0],["2000-01-31",1.3907,1.4072,1.3866,1.3948,68800.0],["2000-02-01",1.3948,1.4031,1.3701,1.3783,79200.0],["2000-02-02",1.3948,1.3948,1.3205,1.3288,196400.0],["2000-02-03",1.337,1.3783,1.3288,1.3742,95200.0],["2000-02-04",1.3742,1.3824,1.3577,1.3783,89600.0],["2000-02-07",1.3824,1.3866,1.3701,1.3866,98000.0],["2000-02-08",1.3824,1.3824,1.3618,1.3742,119600.0],["2000-02-09",1.3783,1.3989,1.3701,1.3907,96000.0],["2000-02-10",1.3866,1.3907,1.3783,1.3866,75200.0],["2000-02-11",1.3824,1.3948,1.3824,1.3948,66400.0],["2000-02-14",1.3989,1.3989,1.3783,1.3824,59200.0],["2000-02-15",1.3742,1.3989,1.3577,1.3659,310000.0],["2000-02-16",1.3742,1.3742,1.3288,1.3329,240800.0],["2000-02-17",1.3412,1.3494,1.3288,1.3329,94000.0],["2000-02-18",1.3453,1.3494,1.3247,1.3288,124800.0],["2000-02-22",1.337,1.3701,1.3247,1.3536,188000.0],["2000-02-23",1.337,1.3577,1.3247,1.3247,160400.0],["2000-02-24",1.3205,1.3288,1.2875,1.2958,139600.0],["2000-02-25",1.2958,1.3123,1.2917,1.304,101600.0],["2000-02-28",1.304,1.3164,1.2793,1.2793,100400.0],["2000-02-29",1.2917,1.2917,1.2628,1.2834,150400.0],["2000-03-01",1.2834,1.2875,1.2751,1.2834,76400.0],["2000-03-02",1.2958,1.2958,1.2793,1.2793,86800.0],["2000-03-03",1.2834,1.2958,1.2215,1.2215,666000.0],["2000-03-06",1.238,1.2545,1.2339,1.2545,151600.0],["2000-03-07",1.271,1.2751,1.2256,1.2298,166400.0],["2000-03-08",1.2339,1.2421,1.2256,1.2421,50000.0],["2000-03-09",1.2586,1.2793,1.2545,1.2586,93200.0],["2000-03-10",1.2751,1.2751,1.2256,1.2463,116800.0],["2000-03-13",1.2463,1.271,1.2463,1.2669,81200.0],["2000-03-14",1.2628,1.271,1.2421,1.2463,57600.0],["2000-03-15",1.2504,1.2958,1.2504,1.2875,64800.0],["2000-03-16",1.2875,1.304,1.2751,1.2999,89600.0],["2000-03-17",1.2917,1.2917,1.2751,1.2751,60400.0],["2000-03-20",1.2793,1.2958,1.271,1.271,61200.0],["2000-03-21",1.271,1.2917,1.271,1.2917,98000.0],["2000-03-22",1.2834,1.304,1.2834,1.2999,78000.0],["2000-03-23",1.2999,1.3082,1.2958,1.2999,24400.0],["2000-03-24",1.2875,1.3205,1.2875,1.3123,82000.0],["2000-03-27",1.3205,1.3205,1.2834,1.304,91600.0],["2000-03-28",1.304,1.304,1.2586,1.2586,101600.0],["2000-03-29",1.2628,1.2628,1.2586,1.2586,84000.0],["2000-03-30",1.2586,1.2751,1.2545,1.2586,72800.0],["2000-03-31",1.271,1.271,1.2586,1.2669,70800.0],["2000-04-03",1.2751,1.2958,1.2586,1.2958,158000.0],["2000-04-04",1.2875,1.2875,1.2463,1.2834,142000.0],["2000-04-05",1.2834,1.2958,1.2751,1.2793,112800.0],["2000-04-06",1.2834,1.2917,1.271,1.2875,34800.0],["2000-04-07",1.2917,1.2917,1.2586,1.2669,126000.0],["2000-04-10",1.2751,1.3288,1.2751,1.3123,106800.0],["2000-04-11",1.3205,1.3536,1.3123,1.3536,196000.0],["2000-04-12",1.3659,1.3989,1.3659,1.3824,164800.0],["2000-04-13",1.3948,1.4485,1.3783,1.3907,246400.0],["2000-04-14",1.3907,1.4278,1.3907,1.4196,92400.0],["2000-04-17",1.4072,1.4361,1.3742,1.432,140400.0],["2000-04-18",1.432,1.4815,1.432,1.4815,66400.0],["2000-04-19",1.4732,1.5124,1.4567,1.5021,128800.0],["2000-04-20",1.5021,1.5351,1.5021,1.5227,102800.0],["2000-04-24",1.5269,1.5434,1.5186,1.5351,80800.0],["2000-04-25",1.5393,1.5516,1.531,1.5516,121600.0],["2000-04-26",1.5462,1.5971,1.5251,1.5971,145200.0],["2000-04-27",1.5801,1.5801,1.4573,1.4573,105600.0],["2000-04-28",1.47,1.4785,1.4615,1.4742,53200.0],["2000-05-01",1.4742,1.5335,1.4742,1.5335,78000.0],["2000-05-02",1.542,1.5759,1.5335,1.5759,50800.0],["2000-05-03",1.5759,1.5759,1.5505,1.5547,102400.0],["2000-05-04",1.5547,1.5547,1.5039,1.5166,78000.0],["2000-05-05",1.5166,1.5251,1.5166,1.5251,60800.0],["2000-05-08",1.5251,1.5378,1.5081,1.5166,94800.0],["2000-05-09",1.5251,1.5251,1.4996,1.4996,45600.0],["2000-05-10",1.5081,1.5081,1.4869,1.4869,43600.0],["2000-05-11",1.4912,1.4912,1.4658,1.4827,96000.0],["2000-05-12",1.4912,1.4912,1.4658,1.4827,59600.0],["2000-05-15",1.4996,1.5547,1.4996,1.5462,128000.0],["2000-05-16",1.5632,1.5759,1.542,1.559,87600.0],["2000-05-17",1.5759,1.5759,1.5547,1.5674,72400.0],["2000-05-18",1.5717,1.5759,1.5462,1.5547,53200.0],["2000-05-19",1.559,1.559,1.542,1.5505,42400.0],["2000-05-22",1.5505,1.5844,1.5505,1.5801,61200.0],["2000-05-23",1.5886,1.5928,1.5886,1.5886,78400.0],["2000-05-24",1.5928,1.614,1.5928,1.614,96800.0],["2000-05-25",1.6183,1.6267,1.6056,1.6098,75600.0],["2000-05-26",1.6183,1.6183,1.6013,1.6013,46800.0],["2000-05-30",1.614,1.614,1.5759,1.5759,62000.0],["2000-05-31",1.5674,1.5886,1.559,1.5801,65600.0],["2000-06-01",1.5759,1.6013,1.5759,1.5801,45200.0],["2000-06-02",1.5844,1.5928,1.5717,1.5844,78400.0],["2000-06-05",1.5717,1.614,1.5632,1.6098,76800.0],["2000-06-06",1.6225,1.6225,1.5717,1.5759,88800.0],["2000-06-07",1.5674,1.6013,1.559,1.6013,58800.0],["2000-06-08",1.6098,1.6267,1.6098,1.6098,60000.0],["2000-06-09",1.6267,1.6267,1.5844,1.5928,53200.0],["2000-06-12",1.5844,1.5928,1.5717,1.5717,36400.0],["2000-06-13",1.5844,1.5844,1.5674,1.5759,25600.0],["2000-06-14",1.5759,1.5886,1.5632,1.5717,108800.0],["2000-06-15",1.5717,1.5759,1.559,1.559,34000.0],["2000-06-16",1.5759,1.5844,1.542,1.542,57600.0],["2000-06-19",1.5505,1.559,1.542,1.559,33200.0],["2000-06-20",1.5547,1.559,1.5462,1.5462,44000.0],["2000-06-21",1.5505,1.559,1.542,1.5462,34000.0],["2000-06-22",1.5462,1.5547,1.5378,1.5505,65200.0],["2000-06-23",1.5505,1.5547,1.5335,1.5462,66800.0],["2000-06-26",1.5378,1.5505,1.5166,1.5335,80800.0],["2000-06-27",1.5335,1.5547,1.5335,1.5547,93600.0],["2000-06-28",1.5547,1.5759,1.5547,1.5717,118000.0],["2000-06-29",1.5971,1.6056,1.5801,1.5928,147200.0],["2000-06-30",1.5928,1.6267,1.5844,1.5939,99200.0],["2000-07-03",1.5844,1.6056,1.5844,1.6056,15600.0],["2000-07-05",1.6098,1.6267,1.6056,1.6098,34400.0],["2000-07-06",1.614,1.6183,1.6056,1.6183,26800.0],["2000-07-07",1.6225,1.6606,1.6013,1.6479,165200.0],["2000-07-10",1.6479,1.6606,1.631,1.6522,45200.0],["2000-07-11",1.6479,1.6606,1.6394,1.6437,36000.0],["2000-07-12",1.6522,1.6649,1.6437,1.6564,22000.0],["2000-07-13",1.6564,1.6606,1.6437,1.6564,58800.0],["2000-07-14",1.6522,1.6649,1.6522,1.6606,282400.0],["2000-07-17",1.6606,1.6691,1.6437,1.6522,82000.0],["2000-07-18",1.6522,1.6691,1.6352,1.6394,67600.0],["2000-07-19",1.6479,1.6606,1.6437,1.6606,64400.0],["2000-07-20",1.6649,1.6691,1.6479,1.6691,33600.0],["2000-07-21",1.6606,1.6649,1.6522,1.6649,26000.0],["2000-07-24",1.6606,1.6733,1.6479,1.6606,45600.0],["2000-07-25",1.6522,1.686,1.6479,1.686,100800.0],["2000-07-26",1.686,1.686,1.6056,1.6183,156000.0],["2000-07-27",1.6301,1.6519,1.6171,1.6432,90400.0],["2000-07-28",1.6345,1.6475,1.591,1.5953,60400.0],["2000-07-31",1.5736,1.604,1.5736,1.604,105200.0],["2000-08-01",1.6127,1.6301,1.604,1.6301,121200.0],["2000-08-02",1.6301,1.6823,1.6301,1.6388,70400.0],["2000-08-03",1.6345,1.6519,1.604,1.604,104000.0],["2000-08-04",1.6127,1.6127,1.5562,1.5562,73200.0],["2000-08-07",1.5519,1.5562,1.5388,1.5432,44800.0],["2000-08-08",1.5432,1.5823,1.5345,1.5736,49200.0],["2000-08-09",1.5606,1.5606,1.5345,1.5388,49600.0],["2000-08-10",1.5475,1.604,1.5475,1.5867,73600.0],["2000-08-11",1.5823,1.5823,1.5388,1.5388,43200.0],["2000-08-14",1.5562,1.5736,1.5475,1.5649,42800.0],["2000-08-15",1.578,1.5867,1.5562,1.5606,36000.0],["2000-08-16",1.5649,1.5953,1.5519,1.5867,94400.0],["2000-08-17",1.5823,1.5823,1.5562,1.5606,41200.0],["2000-08-18",1.5953,1.5997,1.5823,1.5867,50400.0],["2000-08-21",1.5693,1.5736,1.5301,1.5388,68800.0],["2000-08-22",1.5519,1.5649,1.5345,1.5475,60800.0],["2000-08-23",1.5301,1.5388,1.5214,1.5301,21600.0],["2000-08-24",1.5301,1.5301,1.491,1.491,50800.0],["2000-08-25",1.4823,1.491,1.4823,1.4867,47600.0],["2000-08-28",1.4997,1.5475,1.4997,1.5171,85200.0],["2000-08-29",1.5084,1.5214,1.4954,1.4954,56000.0],["2000-08-30",1.4867,1.491,1.4693,1.4736,51600.0],["2000-08-31",1.4736,1.4823,1.4649,1.4649,52400.0],["2000-09-01",1.4736,1.4997,1.4736,1.4823,51600.0],["2000-09-05",1.4823,1.491,1.4649,1.491,66400.0],["2000-09-06",1.478,1.4954,1.4693,1.478,164800.0],["2000-09-07",1.4867,1.4867,1.4649,1.4736,63600.0],["2000-09-08",1.4693,1.4736,1.4649,1.4649,67600.0],["2000-09-11",1.4649,1.4823,1.4606,1.478,54000.0],["2000-09-12",1.5301,1.5301,1.5041,1.5041,80400.0],["2000-09-13",1.5128,1.5301,1.5084,1.5301,108800.0],["2000-09-14",1.5214,1.5475,1.5128,1.5388,97200.0],["2000-09-15",1.5301,1.5475,1.5214,1.5388,60000.0],["2000-09-18",1.5388,1.5562,1.5388,1.5475,47200.0],["2000-09-19",1.5562,1.5649,1.5128,1.5301,116800.0],["2000-09-20",1.5388,1.5475,1.5214,1.5475,59600.0],["2000-09-21",1.5388,1.5432,1.5258,1.5258,37200.0],["2000-09-22",1.5214,1.5475,1.5084,1.5475,64400.0],["2000-09-25",1.5388,1.5388,1.5041,1.5041,83600.0],["2000-09-26",1.5128,1.5301,1.5041,1.5171,20800.0],["2000-09-27",1.5171,1.5345,1.5171,1.5301,24400.0],["2000-09-28",1.5214,1.5388,1.5128,1.5388,24800.0],["2000-09-29",1.5475,1.5562,1.5301,1.5301,75200.0],["2000-10-02",1.5258,1.5519,1.5041,1.5519,91200.0],["2000-10-03",1.5475,1.5562,1.4954,1.5128,49200.0],["2000-10-04",1.5214,1.5214,1.4823,1.4867,37600.0],["2000-10-05",1.4823,1.5258,1.4823,1.5084,74400.0],["2000-10-06",1.5128,1.5519,1.5084,1.5432,68800.0],["2000-10-09",1.5301,1.5432,1.5258,1.5301,30000.0],["2000-10-10",1.5301,1.5301,1.5214,1.5214,73200.0],["2000-10-11",1.5258,1.5475,1.5214,1.5432,47600.0],["2000-10-12",1.5475,1.5475,1.4954,1.4954,38800.0],["2000-10-13",1.4867,1.5171,1.4867,1.4954,87600.0],["2000-10-16",1.5041,1.5258,1.4693,1.5084,101600.0],["2000-10-17",1.5171,1.5258,1.5084,1.5171,78800.0],["2000-10-18",1.5128,1.5301,1.4867,1.5301,101200.0],["2000-10-19",1.5388,1.5475,1.5128,1.5128,54800.0],["2000-10-20",1.4997,1.5041,1.4954,1.4954,33200.0],["2000-10-23",1.4954,1.4997,1.4649,1.478,206000.0],["2000-10-24",1.4867,1.5388,1.4736,1.4867,142800.0],["2000-10-25",1.4867,1.4954,1.4649,1.4867,64400.0],["2000-10-26",1.491,1.5214,1.491,1.5214,76400.0],["2000-10-27",1.5292,1.5471,1.5158,1.5247,30800.0],["2000-10-30",1.4845,1.5247,1.4845,1.5158,91600.0],["2000-10-31",1.5158,1.5158,1.4934,1.5023,75200.0],["2000-11-01",1.5023,1.5023,1.48,1.48,89200.0],["2000-11-02",1.4666,1.4666,1.4129,1.4263,179600.0],["2000-11-03",1.4308,1.4487,1.3995,1.404,205600.0],["2000-11-06",1.4129,1.4263,1.395,1.404,107200.0],["2000-11-07",1.4129,1.4308,1.4129,1.4263,84800.0],["2000-11-08",1.4353,1.4397,1.4129,1.4174,107600.0],["2000-11-09",1.4219,1.4308,1.4174,1.4263,92000.0],["2000-11-10",1.4353,1.4353,1.4129,1.4263,102000.0],["2000-11-13",1.4532,1.4532,1.4174,1.4308,112400.0],["2000-11-14",1.4174,1.4621,1.4129,1.4532,90400.0],["2000-11-15",1.4576,1.4755,1.4397,1.4621,111600.0],["2000-11-16",1.4845,1.4845,1.4666,1.4755,64000.0],["2000-11-17",1.4621,1.4666,1.4532,1.4621,12000.0],["2000-11-20",1.4755,1.4755,1.4219,1.4442,113600.0],["2000-11-21",1.4532,1.4755,1.4397,1.4397,65600.0],["2000-11-22",1.4308,1.4621,1.4308,1.4621,25600.0],["2000-11-24",1.4576,1.4755,1.4487,1.4576,19200.0],["2000-11-27",1.4487,1.4755,1.4353,1.4487,94800.0],["2000-11-28",1.4576,1.4755,1.4442,1.4487,74800.0],["2000-11-29",1.4353,1.4889,1.4353,1.4845,66000.0],["2000-11-30",1.4845,1.4845,1.4353,1.4353,64000.0],["2000-12-01",1.4353,1.4532,1.4174,1.4308,127600.0],["2000-12-04",1.4174,1.4666,1.4174,1.4442,47200.0],["2000-12-05",1.4308,1.471,1.4308,1.4487,60000.0],["2000-12-06",1.4487,1.4487,1.4219,1.4397,38000.0],["2000-12-07",1.4308,1.4353,1.4219,1.4219,97600.0],["2000-12-08",1.4263,1.4755,1.4263,1.4755,99600.0],["2000-12-11",1.4666,1.5426,1.4666,1.5426,113600.0],["2000-12-12",1.5336,1.5515,1.5158,1.5202,44800.0],["2000-12-13",1.5113,1.5649,1.5023,1.5649,29600.0],["2000-12-14",1.5605,1.5694,1.5471,1.5649,129600.0],["2000-12-15",1.5649,1.5873,1.5471,1.5873,64000.0],["2000-12-18",1.5918,1.6097,1.556,1.6052,148800.0],["2000-12-19",1.5873,1.6007,1.5784,1.5784,107200.0],["2000-12-20",1.5918,1.5918,1.5739,1.5828,52800.0],["2000-12-21",1.5918,1.5962,1.5739,1.5962,86400.0],["2000-12-22",1.6052,1.6052,1.5784,1.5784,30800.0],["2000-12-26",1.5739,1.5828,1.5605,1.5784,94400.0],["2000-12-27",1.5873,1.6097,1.5828,1.6097,166000.0],["2000-12-28",1.6097,1.641,1.6097,1.632,75200.0],["2000-12-29",1.632,1.6544,1.6231,1.632,200400.0],["2001-01-02",1.641,1.6544,1.6275,1.641,162400.0],["2001-01-03",1.6275,1.6767,1.6275,1.641,110800.0],["2001-01-04",1.641,1.6544,1.632,1.6454,218400.0],["2001-01-05",1.6365,1.6454,1.5739,1.5873,112800.0],["2001-01-08",1.5962,1.6275,1.5962,1.6007,34800.0],["2001-01-09",1.6007,1.6097,1.5426,1.5426,79200.0],["2001-01-10",1.556,1.5649,1.5471,1.5605,39600.0],["2001-01-11",1.5739,1.5962,1.5649,1.5873,57600.0],["2001-01-12",1.5962,1.6365,1.5962,1.6275,76400.0],["2001-01-16",1.632,1.6499,1.6275,1.6365,89600.0],["2001-01-17",1.6544,1.6633,1.632,1.6365,95600.0],["2001-01-18",1.6186,1.641,1.6097,1.6231,46800.0],["2001-01-19",1.6231,1.6454,1.6231,1.632,42000.0],["2001-01-22",1.632,1.6454,1.6275,1.6365,140400.0],["2001-01-23",1.641,1.6723,1.641,1.6678,126400.0],["2001-01-24",1.6678,1.6901,1.6499,1.6633,62400.0],["2001-01-25",1.6544,1.6633,1.6499,1.6499,113600.0],["2001-01-26",1.6588,1.6723,1.6544,1.6588,150800.0],["2001-01-29",1.6758,1.6868,1.6346,1.6611,108000.0],["2001-01-30",1.6427,1.6567,1.6258,1.631,103600.0],["2001-01-31",1.6346,1.6523,1.631,1.631,137200.0],["2001-02-01",1.631,1.631,1.5935,1.6302,81200.0],["2001-02-02",1.6207,1.631,1.6089,1.6148,46800.0],["2001-02-05",1.6097,1.6141,1.603,1.6075,60400.0],["2001-02-06",1.6075,1.6082,1.5986,1.6082,37200.0],["2001-02-07",1.6045,1.6082,1.6016,1.6052,35200.0],["2001-02-08",1.6126,1.6199,1.6126,1.6163,42000.0],["2001-02-09",1.631,1.639,1.6126,1.628,78800.0],["2001-02-12",1.6354,1.675,1.6354,1.6648,47200.0],["2001-02-13",1.6684,1.678,1.6493,1.6677,61600.0],["2001-02-14",1.675,1.7037,1.6736,1.7022,66800.0],["2001-02-15",1.7074,1.7074,1.6677,1.675,78000.0],["2001-02-16",1.689,1.7059,1.6677,1.6897,76800.0],["2001-02-20",1.6883,1.689,1.664,1.664,90400.0],["2001-02-21",1.6692,1.6692,1.653,1.6567,39200.0],["2001-02-22",1.653,1.6677,1.6383,1.6464,56800.0],["2001-02-23",1.6354,1.6361,1.5832,1.5913,344000.0],["2001-02-26",1.6052,1.6243,1.6052,1.6163,60400.0],["2001-02-27",1.6089,1.6163,1.5942,1.6126,26000.0],["2001-02-28",1.6016,1.6089,1.5795,1.5979,70000.0],["2001-03-01",1.5832,1.5869,1.5428,1.5795,100800.0],["2001-03-02",1.5906,1.5979,1.5795,1.5803,80800.0],["2001-03-05",1.5803,1.653,1.5803,1.6155,60000.0],["2001-03-06",1.6324,1.653,1.5964,1.617,98800.0],["2001-03-07",1.6243,1.6383,1.6177,1.6192,69200.0],["2001-03-08",1.6346,1.6346,1.617,1.6236,32400.0],["2001-03-09",1.617,1.6346,1.6163,1.6346,42000.0],["2001-03-12",1.6332,1.6332,1.617,1.6236,37600.0],["2001-03-13",1.6199,1.6199,1.5979,1.6126,35600.0],["2001-03-14",1.5347,1.5795,1.5347,1.5538,114000.0],["2001-03-15",1.5538,1.5538,1.451,1.4781,352800.0],["2001-03-16",1.4708,1.4708,1.4517,1.4635,123600.0],["2001-03-19",1.4546,1.5061,1.4539,1.462,123600.0],["2001-03-20",1.4657,1.4796,1.4554,1.4554,121200.0],["2001-03-21",1.4598,1.4686,1.4554,1.4613,122800.0],["2001-03-22",1.4576,1.484,1.4576,1.462,58000.0],["2001-03-23",1.4686,1.5024,1.4635,1.4987,59600.0],["2001-03-26",1.484,1.4973,1.4767,1.4877,128000.0],["2001-03-27",1.4906,1.5134,1.4877,1.5031,109600.0],["2001-03-28",1.5039,1.5134,1.4987,1.5017,133600.0],["2001-03-29",1.5017,1.5097,1.4752,1.4804,109600.0],["2001-03-30",1.4892,1.534,1.4892,1.5171,219200.0],["2001-04-02",1.4987,1.5641,1.4987,1.5641,42800.0],["2001-04-03",1.5501,1.5501,1.4987,1.5288,93200.0],["2001-04-04",1.5141,1.5355,1.4987,1.5134,39200.0],["2001-04-05",1.5208,1.534,1.5134,1.5237,49200.0],["2001-04-06",1.5061,1.5061,1.4943,1.4965,51200.0],["2001-04-09",1.5009,1.5053,1.4973,1.5053,46400.0],["2001-04-10",1.5127,1.5222,1.5061,1.5149,71600.0],["2001-04-11",1.5281,1.5281,1.4987,1.509,76800.0],["2001-04-12",1.5244,1.5318,1.5134,1.5222,29200.0],["2001-04-16",1.5406,1.5795,1.5355,1.5795,228400.0],["2001-04-17",1.5795,1.6618,1.5795,1.6214,129200.0],["2001-04-18",1.6383,1.6596,1.617,1.617,133200.0],["2001-04-19",1.6163,1.628,1.6163,1.6273,81600.0],["2001-04-20",1.6302,1.6457,1.617,1.6273,61200.0],["2001-04-23",1.6317,1.6611,1.6243,1.631,87600.0],["2001-04-24",1.6493,1.6706,1.6457,1.6684,220800.0],["2001-04-25",1.6706,1.6714,1.631,1.6479,163200.0],["2001-04-26",1.6516,1.6766,1.6237,1.6312,102400.0],["2001-04-27",1.635,1.6607,1.635,1.6584,65600.0],["2001-04-30",1.6766,1.6766,1.6448,1.6607,73200.0],["2001-05-01",1.6584,1.6592,1.6124,1.6267,174000.0],["2001-05-02",1.6192,1.6403,1.5852,1.6086,73600.0],["2001-05-03",1.6086,1.6086,1.5859,1.5973,50800.0],["2001-05-04",1.6093,1.6184,1.5867,1.6025,66400.0],["2001-05-07",1.6086,1.6199,1.601,1.601,67600.0],["2001-05-08",1.6199,1.6237,1.6025,1.6033,39200.0],["2001-05-09",1.6161,1.6229,1.598,1.6229,52800.0],["2001-05-10",1.6199,1.6539,1.6093,1.6486,69200.0],["2001-05-11",1.6577,1.6584,1.6312,1.6328,105600.0],["2001-05-14",1.6426,1.6426,1.632,1.6343,88000.0],["2001-05-15",1.6388,1.6463,1.6275,1.6388,56400.0],["2001-05-16",1.6426,1.7053,1.6396,1.669,115600.0],["2001-05-17",1.6652,1.7068,1.6652,1.6894,82800.0],["2001-05-18",1.6728,1.6864,1.6728,1.6856,15200.0],["2001-05-21",1.6901,1.6992,1.6841,1.6992,20800.0],["2001-05-22",1.703,1.703,1.6803,1.6803,70800.0],["2001-05-23",1.6841,1.6856,1.6788,1.6803,40800.0],["2001-05-24",1.6803,1.7007,1.6803,1.6886,55200.0],["2001-05-25",1.7068,1.7173,1.6713,1.6909,127200.0],["2001-05-29",1.6992,1.7143,1.6954,1.706,114000.0],["2001-05-30",1.7098,1.7098,1.6728,1.6856,76800.0],["2001-05-31",1.6932,1.7332,1.6932,1.6969,130000.0],["2001-06-01",1.7068,1.7287,1.7007,1.7143,66400.0],["2001-06-04",1.7068,1.7219,1.6992,1.7181,22400.0],["2001-06-05",1.7256,1.7256,1.7068,1.7105,21200.0],["2001-06-06",1.703,1.7272,1.7,1.7264,84400.0],["2001-06-07",1.7264,1.7279,1.7181,1.7279,58800.0],["2001-06-08",1.7279,1.734,1.6766,1.7219,126400.0],["2001-06-11",1.7294,1.7347,1.7226,1.7294,31200.0],["2001-06-12",1.7294,1.7294,1.7143,1.7256,45200.0],["2001-06-13",1.7287,1.7294,1.7083,1.7105,75600.0],["2001-06-14",1.703,1.7068,1.7,1.7037,69200.0],["2001-06-15",1.7083,1.7143,1.7075,1.7143,56400.0],["2001-06-18",1.7068,1.737,1.7068,1.737,75600.0],["2001-06-19",1.7143,1.7143,1.6063,1.6101,494000.0],["2001-06-20",1.6124,1.6237,1.5874,1.6086,284000.0],["2001-06-21",1.6109,1.6539,1.6048,1.635,192000.0],["2001-06-22",1.6539,1.6607,1.6312,1.6554,160000.0],["2001-06-25",1.6562,1.6607,1.6426,1.6463,158000.0],["2001-06-26",1.635,1.6403,1.6312,1.632,127200.0],["2001-06-27",1.6373,1.638,1.6275,1.6312,68800.0],["2001-06-28",1.6312,1.6441,1.6312,1.6433,133200.0],["2001-06-29",1.6433,1.737,1.6433,1.737,200800.0],["2001-07-02",1.737,1.737,1.6879,1.7181,276800.0],["2001-07-03",1.7181,1.7332,1.7105,1.7324,75200.0],["2001-07-05",1.7324,1.7324,1.7219,1.7287,120800.0],["2001-07-06",1.7294,1.7294,1.703,1.7234,94000.0],["2001-07-09",1.7181,1.7287,1.7068,1.7128,193200.0],["2001-07-10",1.6939,1.7287,1.6939,1.7211,145600.0],["2001-07-11",1.7287,1.7287,1.6992,1.7188,124400.0],["2001-07-12",1.7287,1.7294,1.7007,1.706,178400.0],["2001-07-13",1.7022,1.7294,1.7022,1.7219,67600.0],["2001-07-16",1.7294,1.7294,1.7128,1.7128,127200.0],["2001-07-17",1.7181,1.7287,1.7136,1.7181,117600.0],["2001-07-18",1.7113,1.7211,1.7113,1.7136,66800.0],["2001-07-19",1.7264,1.7264,1.7128,1.7204,165600.0],["2001-07-20",1.7151,1.7204,1.7136,1.7188,230800.0],["2001-07-23",1.7219,1.7219,1.7068,1.7128,146000.0],["2001-07-24",1.7075,1.7211,1.7068,1.709,133200.0],["2001-07-25",1.7166,1.7211,1.7068,1.7105,132400.0],["2001-07-26",1.709,1.7181,1.7,1.7143,308000.0],["2001-07-27",1.7221,1.7407,1.719,1.7213,73600.0],["2001-07-30",1.7221,1.7306,1.6685,1.7073,245200.0],["2001-07-31",1.6763,1.6957,1.6724,1.6724,130800.0],["2001-08-01",1.6646,1.6864,1.6499,1.6864,78000.0],["2001-08-02",1.6864,1.6864,1.6538,1.6685,189600.0],["2001-08-03",1.6654,1.684,1.6608,1.684,117200.0],["2001-08-06",1.6802,1.684,1.6724,1.6724,167200.0],["2001-08-07",1.653,1.6957,1.653,1.6724,124400.0],["2001-08-08",1.653,1.684,1.653,1.6685,130400.0],["2001-08-09",1.6685,1.6817,1.6577,1.6817,41200.0],["2001-08-10",1.684,1.684,1.6701,1.684,145200.0],["2001-08-13",1.6872,1.6918,1.6763,1.6918,45200.0],["2001-08-14",1.6918,1.7229,1.6809,1.6965,142000.0],["2001-08-15",1.7011,1.7019,1.6926,1.7019,73200.0],["2001-08-16",1.7019,1.7229,1.6918,1.7003,96400.0],["2001-08-17",1.7066,1.7066,1.6934,1.7058,49200.0],["2001-08-20",1.6957,1.7073,1.6918,1.7073,83600.0],["2001-08-21",1.7104,1.7229,1.6996,1.7151,87200.0],["2001-08-22",1.7073,1.7182,1.698,1.7182,86400.0],["2001-08-23",1.7182,1.726,1.7073,1.726,116800.0],["2001-08-24",1.7267,1.7306,1.7097,1.7306,48800.0],["2001-08-27",1.7306,1.7306,1.6996,1.7073,64800.0],["2001-08-28",1.6965,1.7213,1.6965,1.7011,58400.0],["2001-08-29",1.7112,1.7112,1.6965,1.6965,122000.0],["2001-08-30",1.7066,1.7073,1.6879,1.7058,63600.0],["2001-08-31",1.7058,1.7066,1.6972,1.7035,45200.0],["2001-09-04",1.7042,1.7073,1.6895,1.7066,65600.0],["2001-09-05",1.7066,1.7073,1.684,1.684,150000.0],["2001-09-06",1.684,1.6996,1.6577,1.6988,63600.0],["2001-09-07",1.6949,1.6972,1.6569,1.6685,117600.0],["2001-09-10",1.6763,1.684,1.6608,1.6716,53200.0],["2001-09-17",1.6608,1.7073,1.6569,1.6608,100800.0],["2001-09-18",1.667,1.667,1.6429,1.6515,64400.0],["2001-09-19",1.6522,1.6569,1.5762,1.6064,97200.0],["2001-09-20",1.5909,1.5909,1.5436,1.5715,191600.0],["2001-09-21",1.5521,1.5754,1.4823,1.5715,251600.0],["2001-09-24",1.5754,1.5948,1.5405,1.5793,150400.0],["2001-09-25",1.5715,1.6142,1.5645,1.5785,221200.0],["2001-09-26",1.5832,1.6018,1.5832,1.5855,67200.0],["2001-09-27",1.5715,1.6134,1.5653,1.5878,45200.0],["2001-09-28",1.5793,1.6064,1.5793,1.6064,119200.0],["2001-10-01",1.6142,1.6142,1.5987,1.5987,67600.0],["2001-10-02",1.6064,1.6165,1.5909,1.6111,54000.0],["2001-10-03",1.6173,1.6173,1.6026,1.6173,68400.0],["2001-10-04",1.6181,1.6196,1.5987,1.6064,93200.0],["2001-10-05",1.5995,1.5995,1.5599,1.5669,103200.0],["2001-10-08",1.57,1.5715,1.5444,1.5653,80000.0],["2001-10-09",1.5653,1.5661,1.5529,1.5661,94000.0],["2001-10-10",1.5793,1.6103,1.5692,1.6103,70400.0],["2001-10-11",1.6103,1.6297,1.6033,1.6297,162800.0],["2001-10-12",1.6158,1.6375,1.6158,1.6297,196000.0],["2001-10-15",1.6297,1.6297,1.6181,1.6274,119200.0],["2001-10-16",1.622,1.6297,1.622,1.6289,95600.0],["2001-10-17",1.6258,1.6297,1.615,1.622,138000.0],["2001-10-18",1.6282,1.6282,1.615,1.6243,61200.0],["2001-10-19",1.6243,1.6251,1.5987,1.6158,65200.0],["2001-10-22",1.6142,1.615,1.6111,1.6142,86400.0],["2001-10-23",1.6142,1.6142,1.6072,1.6134,66000.0],["2001-10-24",1.6134,1.6297,1.6064,1.6103,132400.0],["2001-10-25",1.6103,1.6189,1.5987,1.6189,78400.0],["2001-10-26",1.6258,1.6344,1.6196,1.6266,173200.0],["2001-10-29",1.6378,1.6378,1.6186,1.6266,120400.0],["2001-10-30",1.6234,1.6266,1.6106,1.6186,77200.0],["2001-10-31",1.6226,1.6306,1.6066,1.6306,90000.0],["2001-11-01",1.6226,1.6306,1.6106,1.6298,34000.0],["2001-11-02",1.6346,1.6386,1.6266,1.6386,53600.0],["2001-11-05",1.6314,1.6466,1.6314,1.6458,47600.0],["2001-11-06",1.6506,1.6506,1.6426,1.6498,52400.0],["2001-11-07",1.6498,1.6506,1.6426,1.6426,38400.0],["2001-11-08",1.6498,1.6506,1.6306,1.6354,38400.0],["2001-11-09",1.6386,1.6506,1.6354,1.6498,67600.0],["2001-11-12",1.6506,1.6506,1.601,1.6202,124800.0],["2001-11-13",1.5986,1.6114,1.5986,1.6098,182400.0],["2001-11-14",1.6106,1.6186,1.6066,1.6146,71600.0],["2001-11-15",1.6146,1.6506,1.6106,1.6346,272800.0],["2001-11-16",1.6426,1.6506,1.6386,1.6386,123600.0],["2001-11-19",1.6498,1.6578,1.6314,1.6562,87600.0],["2001-11-20",1.6586,1.6586,1.6402,1.6578,78800.0],["2001-11-21",1.6618,1.6626,1.6466,1.6474,34000.0],["2001-11-23",1.6394,1.6618,1.6394,1.6538,60400.0],["2001-11-26",1.6546,1.6866,1.6466,1.6858,160400.0],["2001-11-27",1.6858,1.6866,1.6706,1.6786,82400.0],["2001-11-28",1.6786,1.6858,1.6722,1.6818,51600.0],["2001-11-29",1.6834,1.6834,1.6746,1.6834,52400.0],["2001-11-30",1.6866,1.6898,1.673,1.6898,61200.0],["2001-12-03",1.6826,1.6882,1.6802,1.6882,29200.0],["2001-12-04",1.6874,1.6906,1.681,1.6906,84400.0],["2001-12-05",1.6826,1.6946,1.6826,1.6882,135600.0],["2001-12-06",1.6978,1.7026,1.6842,1.7026,110400.0],["2001-12-07",1.7026,1.7098,1.6986,1.7026,94800.0],["2001-12-10",1.7098,1.7098,1.6922,1.6922,27200.0],["2001-12-11",1.6954,1.7066,1.6914,1.6922,86400.0],["2001-12-12",1.6914,1.6922,1.6714,1.6786,56000.0],["2001-12-13",1.6794,1.6794,1.6474,1.6474,162400.0],["2001-12-14",1.6402,1.6426,1.629,1.6346,102400.0],["2001-12-17",1.6306,1.7105,1.625,1.6706,118800.0],["2001-12-18",1.6786,1.6986,1.6666,1.6826,142400.0],["2001-12-19",1.6826,1.6906,1.6818,1.6882,51600.0],["2001-12-20",1.6986,1.7058,1.6826,1.6826,56800.0],["2001-12-21",1.6906,1.6938,1.6818,1.6834,96000.0],["2001-12-24",1.6858,1.6866,1.6794,1.681,26800.0],["2001-12-26",1.6858,1.6866,1.6786,1.6858,98000.0],["2001-12-27",1.6866,1.6866,1.6786,1.6794,80800.0],["2001-12-28",1.6858,1.6866,1.6674,1.6858,85600.0],["2001-12-31",1.6786,1.6866,1.6666,1.6666,60800.0],["2002-01-02",1.6586,1.6938,1.6586,1.6938,85200.0],["2002-01-03",1.6938,1.705,1.6922,1.7026,111200.0],["2002-01-04",1.7026,1.7185,1.7026,1.7121,104000.0],["2002-01-07",1.7177,1.7185,1.7034,1.7185,87200.0],["2002-01-08",1.7185,1.7225,1.7169,1.7217,58400.0],["2002-01-09",1.7185,1.7305,1.7185,1.7305,82400.0],["2002-01-10",1.7305,1.7569,1.7265,1.7537,340800.0],["2002-01-11",1.7577,1.7577,1.7465,1.7505,118800.0],["2002-01-14",1.7537,1.7705,1.7505,1.7705,115200.0],["2002-01-15",1.7753,1.8065,1.7745,1.8065,177200.0],["2002-01-16",1.8185,1.8225,1.8065,1.8153,65600.0],["2002-01-17",1.8225,1.8384,1.8193,1.8384,173200.0],["2002-01-18",1.8384,1.8776,1.8384,1.8464,118400.0],["2002-01-22",1.8504,1.8736,1.8464,1.8592,94800.0],["2002-01-23",1.8656,1.8664,1.8488,1.8624,83200.0],["2002-01-24",1.8656,1.8696,1.8384,1.8456,183200.0],["2002-01-25",1.8392,1.8664,1.8392,1.852,146000.0],["2002-01-28",1.8656,1.8744,1.8544,1.8744,179200.0],["2002-01-29",1.8678,1.8769,1.8465,1.8719,71200.0],["2002-01-30",1.8523,1.8588,1.7644,1.8219,184800.0],["2002-01-31",1.8137,1.8514,1.8055,1.8514,98800.0],["2002-02-01",1.8383,1.8457,1.8055,1.8063,76800.0],["2002-02-04",1.8055,1.8202,1.8014,1.8137,72400.0],["2002-02-05",1.8096,1.8383,1.8071,1.8178,46800.0],["2002-02-06",1.8219,1.8301,1.8096,1.8301,52400.0],["2002-02-07",1.8383,1.8457,1.8301,1.8391,57200.0],["2002-02-08",1.8391,1.8547,1.8334,1.8547,61600.0],["2002-02-11",1.8539,1.8621,1.8432,1.858,46000.0],["2002-02-12",1.8629,1.8916,1.8629,1.8875,130400.0],["2002-02-13",1.8875,1.8999,1.8793,1.8999,28400.0],["2002-02-14",1.904,1.9327,1.8957,1.904,191600.0],["2002-02-15",1.904,1.9286,1.8957,1.9122,102000.0],["2002-02-19",1.9245,1.9491,1.8999,1.904,148400.0],["2002-02-20",1.9122,1.9286,1.9048,1.9286,30000.0],["2002-02-21",1.9237,1.9433,1.904,1.9072,46000.0],["2002-02-22",1.9122,1.9351,1.8957,1.9278,57600.0],["2002-02-25",1.9278,1.9581,1.9163,1.9581,72400.0],["2002-02-26",1.9688,2.0394,1.9688,2.0385,209200.0],["2002-02-27",2.05,2.05,2.0065,2.0312,90400.0],["2002-02-28",2.0303,2.0312,1.9901,2.0197,98800.0],["2002-03-01",2.0197,2.0312,1.9655,1.9983,134000.0],["2002-03-04",1.9975,2.0271,1.9901,2.0197,97200.0],["2002-03-05",2.0188,2.023,2.0065,2.0147,72800.0],["2002-03-06",2.0188,2.0509,2.0123,2.0139,147600.0],["2002-03-07",2.0271,2.0295,2.0074,2.0254,164400.0],["2002-03-08",2.0435,2.0509,2.0312,2.0435,155200.0],["2002-03-11",2.0435,2.0599,2.0369,2.0599,132800.0],["2002-03-12",2.0599,2.0927,2.0541,2.0886,103200.0],["2002-03-13",2.0968,2.1493,2.0804,2.1461,289200.0],["2002-03-14",2.1502,2.1945,2.1461,2.169,378000.0],["2002-03-15",2.1789,2.2281,2.1748,2.224,314000.0],["2002-03-18",2.2281,2.2437,2.1994,2.2363,351600.0],["2002-03-19",2.2568,2.2568,2.2158,2.2232,117600.0],["2002-03-20",2.224,2.224,2.1181,2.1493,216800.0],["2002-03-21",2.1337,2.1871,2.1305,2.1871,113600.0],["2002-03-22",2.1912,2.1994,2.1575,2.1666,60800.0],["2002-03-25",2.1584,2.2035,2.1337,2.1871,135600.0],["2002-03-26",2.1912,2.2289,2.1912,2.2199,113600.0],["2002-03-27",2.2281,2.2404,2.215,2.2322,99200.0],["2002-03-28",2.2322,2.2404,2.1912,2.1978,107600.0],["2002-04-01",2.1649,2.183,2.0845,2.1748,202800.0],["2002-04-02",2.1953,2.215,2.1871,2.1912,54400.0],["2002-04-03",2.1871,2.2224,2.1871,2.2109,80400.0],["2002-04-04",2.2101,2.215,2.1625,2.1649,70400.0],["2002-04-05",2.1666,2.2076,2.1666,2.1937,214400.0],["2002-04-08",2.2019,2.2765,2.2002,2.2642,182800.0],["2002-04-09",2.2724,2.3225,2.265,2.2946,203200.0],["2002-04-10",2.3233,2.4005,2.3003,2.3102,432000.0],["2002-04-11",2.2897,2.3799,2.2897,2.3717,216400.0],["2002-04-12",2.3553,2.4374,2.343,2.4374,227200.0],["2002-04-15",2.4374,2.4612,2.3233,2.3594,239600.0],["2002-04-16",2.3512,2.3882,2.3512,2.3799,131600.0],["2002-04-17",2.3799,2.3799,2.3578,2.3791,114000.0],["2002-04-18",2.3668,2.3799,2.3594,2.3799,76400.0],["2002-04-19",2.3923,2.4218,2.384,2.3881,78800.0],["2002-04-22",2.3873,2.4087,2.3717,2.384,104800.0],["2002-04-23",2.3882,2.4169,2.3307,2.3594,101200.0],["2002-04-24",2.3471,2.3553,2.2979,2.3307,223600.0],["2002-04-25",2.3291,2.3627,2.3151,2.3586,252800.0],["2002-04-26",2.3454,2.348,2.306,2.3069,138800.0],["2002-04-29",2.2976,2.2976,2.1802,2.2129,1654000.0],["2002-04-30",2.2213,2.2306,2.1215,2.197,362000.0],["2002-05-01",2.2096,2.2264,2.1928,2.2096,132400.0],["2002-05-02",2.2222,2.322,2.2222,2.3044,234800.0],["2002-05-03",2.2876,2.2876,2.2222,2.2683,86000.0],["2002-05-06",2.2725,2.3211,2.244,2.3044,95600.0],["2002-05-07",2.2876,2.322,2.2767,2.3144,101200.0],["2002-05-08",2.3228,2.327,2.2708,2.306,73200.0],["2002-05-09",2.2809,2.3387,2.2767,2.306,81200.0],["2002-05-10",2.3144,2.3211,2.2473,2.2725,87200.0],["2002-05-13",2.2725,2.2725,2.2054,2.2306,84800.0],["2002-05-14",2.2146,2.2641,2.2146,2.2557,130400.0],["2002-05-15",2.2348,2.2599,2.2348,2.2524,73600.0],["2002-05-16",2.2641,2.2725,2.244,2.2641,86800.0],["2002-05-17",2.2641,2.3153,2.2306,2.2893,90400.0],["2002-05-20",2.2725,2.2725,2.2515,2.2641,45600.0],["2002-05-21",2.2557,2.2633,2.2306,2.2515,48400.0],["2002-05-22",2.2599,2.2792,2.244,2.2641,43200.0],["2002-05-23",2.2767,2.2893,2.2557,2.2725,74800.0],["2002-05-24",2.2641,2.2641,2.2473,2.2524,34000.0],["2002-05-28",2.2607,2.3085,2.2482,2.2935,121600.0],["2002-05-29",2.2767,2.3186,2.2641,2.3186,106800.0],["2002-05-30",2.3186,2.3186,2.2985,2.3085,61600.0],["2002-05-31",2.2918,2.3186,2.2725,2.2725,98800.0],["2002-06-03",2.2809,2.2851,2.218,2.2205,69600.0],["2002-06-04",2.2138,2.2758,2.2138,2.2591,78800.0],["2002-06-05",2.2557,2.3178,2.2557,2.3178,68400.0],["2002-06-06",2.3354,2.3471,2.3144,2.3169,122800.0],["2002-06-07",2.3102,2.348,2.3018,2.3228,77200.0],["2002-06-10",2.3312,2.3689,2.3312,2.3689,61200.0],["2002-06-11",2.3605,2.4083,2.3605,2.4025,77200.0],["2002-06-12",2.41,2.4318,2.3773,2.4318,126000.0],["2002-06-13",2.4318,2.4318,2.348,2.3597,164800.0],["2002-06-14",2.3513,2.4318,2.306,2.3563,144400.0],["2002-06-17",2.3647,2.4108,2.3396,2.4108,87600.0],["2002-06-18",2.4192,2.4301,2.3991,2.4301,56400.0],["2002-06-19",2.4301,2.4402,2.4209,2.4402,118800.0],["2002-06-20",2.4486,2.4612,2.4318,2.4452,89600.0],["2002-06-21",2.4486,2.4771,2.436,2.457,129200.0],["2002-06-24",2.4318,2.4779,2.4318,2.4779,123200.0],["2002-06-25",2.4654,2.5157,2.4511,2.4813,192400.0],["2002-06-26",2.4687,2.4687,2.415,2.4654,113600.0],["2002-06-27",2.4578,2.4729,2.415,2.4578,87600.0],["2002-06-28",2.4452,2.5031,2.4452,2.4737,368000.0],["2002-07-01",2.4788,2.4905,2.4335,2.4452,75600.0],["2002-07-02",2.4536,2.4763,2.4402,2.4695,102400.0],["2002-07-03",2.4578,2.4737,2.4159,2.4486,330400.0],["2002-07-05",2.4419,2.4654,2.4318,2.4477,56000.0],["2002-07-08",2.4402,2.4469,2.4167,2.4268,50000.0],["2002-07-09",2.4159,2.4301,2.415,2.4192,30000.0],["2002-07-10",2.3983,2.3983,2.3605,2.3748,82800.0],["2002-07-11",2.3748,2.3748,2.3144,2.3312,280400.0],["2002-07-12",2.3228,2.3639,2.3178,2.3488,92800.0],["2002-07-15",2.3404,2.3731,2.2851,2.3387,152000.0],["2002-07-16",2.3303,2.3731,2.3303,2.3714,138800.0],["2002-07-17",2.3714,2.3731,2.3337,2.3672,112000.0],["2002-07-18",2.3563,2.3563,2.2348,2.2683,249600.0],["2002-07-19",2.2641,2.2851,2.223,2.2255,162400.0],["2002-07-22",2.2046,2.2071,2.109,2.1668,288000.0],["2002-07-23",2.0796,2.0956,2.0125,2.0419,553200.0],["2002-07-24",2.0,2.0327,1.9287,2.0327,301200.0],["2002-07-25",2.0327,2.1509,2.0327,2.1375,189600.0],["2002-07-26",2.1467,2.2976,2.1467,2.2968,408000.0],["2002-07-29",2.3134,2.4274,2.3031,2.4274,286000.0],["2002-07-30",2.4146,2.4429,2.3931,2.4394,215200.0],["2002-07-31",2.4309,2.4643,2.4223,2.4446,166000.0],["2002-08-01",2.4532,2.46,2.4017,2.4146,188400.0],["2002-08-02",2.4137,2.4189,2.3116,2.3331,134400.0],["2002-08-05",2.3331,2.3502,2.3039,2.3245,163600.0],["2002-08-06",2.3305,2.3674,2.3254,2.3674,62400.0],["2002-08-07",2.3674,2.4643,2.3674,2.4643,92800.0],["2002-08-08",2.4274,2.4317,2.4017,2.4051,76000.0],["2002-08-09",2.3931,2.4549,2.3674,2.4274,80800.0],["2002-08-12",2.4446,2.4557,2.4266,2.4549,102400.0],["2002-08-13",2.4489,2.4489,2.4189,2.4326,94400.0],["2002-08-14",2.4446,2.4532,2.4232,2.4317,83200.0],["2002-08-15",2.4232,2.4566,2.4232,2.4523,128400.0],["2002-08-16",2.4609,2.4703,2.4274,2.4377,99200.0],["2002-08-19",2.4489,2.4832,2.4403,2.4832,100000.0],["2002-08-20",2.466,2.4703,2.4489,2.4618,68000.0],["2002-08-21",2.4532,2.4532,2.436,2.4506,31200.0],["2002-08-22",2.4592,2.4849,2.4394,2.4823,32400.0],["2002-08-23",2.4823,2.4918,2.4806,2.4875,129600.0],["2002-08-26",2.4746,2.5467,2.442,2.4789,72800.0],["2002-08-27",2.4875,2.4875,2.4618,2.4635,29600.0],["2002-08-28",2.466,2.4909,2.4652,2.4703,57600.0],["2002-08-29",2.4746,2.4875,2.4532,2.4841,52000.0],["2002-08-30",2.4866,2.4961,2.4669,2.4961,110800.0],["2002-09-03",2.4961,2.5218,2.4635,2.5209,138800.0],["2002-09-04",2.5209,2.5647,2.5141,2.5647,142400.0],["2002-09-05",2.5089,2.5089,2.4403,2.4403,1731200.0],["2002-09-06",2.436,2.4472,2.394,2.3983,288400.0],["2002-09-09",2.3974,2.3974,2.3502,2.3545,342400.0],["2002-09-10",2.3588,2.3957,2.3545,2.3914,242400.0],["2002-09-11",2.3803,2.4017,2.376,2.3888,271200.0],["2002-09-12",2.3846,2.3888,2.3665,2.3803,112000.0],["2002-09-13",2.376,2.4034,2.3725,2.4,95200.0],["2002-09-16",2.4086,2.418,2.3974,2.4129,129200.0],["2002-09-17",2.4017,2.4223,2.4017,2.4017,98800.0],["2002-09-18",2.3931,2.4017,2.3768,2.3974,119200.0],["2002-09-19",2.3931,2.4,2.3854,2.3906,60800.0],["2002-09-20",2.4017,2.4017,2.3837,2.4009,62000.0],["2002-09-23",2.4017,2.4017,2.3768,2.4017,76400.0],["2002-09-24",2.3846,2.4008,2.3502,2.3717,73200.0],["2002-09-25",2.3846,2.4163,2.3811,2.4051,133600.0],["2002-09-26",2.4094,2.4274,2.4026,2.4189,226000.0],["2002-09-27",2.4103,2.4283,2.4017,2.4094,64800.0],["2002-09-30",2.4017,2.4163,2.3846,2.4,308000.0],["2002-10-01",2.4137,2.4326,2.3854,2.4009,184400.0],["2002-10-02",2.4009,2.4017,2.3914,2.3914,142400.0],["2002-10-03",2.3974,2.3991,2.3502,2.3571,152000.0],["2002-10-04",2.3502,2.3554,2.3202,2.3331,71600.0],["2002-10-07",2.3245,2.3245,2.2868,2.2876,182800.0],["2002-10-08",2.2833,2.2859,2.231,2.2473,125200.0],["2002-10-09",2.2387,2.2542,2.1229,2.1401,798000.0],["2002-10-10",2.1315,2.141,2.0878,2.1358,394800.0],["2002-10-11",2.1358,2.2001,2.1358,2.1581,556400.0],["2002-10-14",2.1444,2.2027,2.1444,2.2027,130800.0],["2002-10-15",2.2079,2.2645,2.1958,2.2645,335600.0],["2002-10-16",2.2559,2.3005,2.2216,2.2688,223200.0],["2002-10-17",2.2773,2.3245,2.2645,2.3211,119600.0],["2002-10-18",2.3219,2.3674,2.3116,2.3674,340800.0],["2002-10-21",2.3502,2.4232,2.3502,2.4214,170400.0],["2002-10-22",2.4214,2.4214,2.376,2.3837,134800.0],["2002-10-23",2.3828,2.4403,2.3828,2.436,119200.0],["2002-10-24",2.4232,2.4789,2.4232,2.4789,251600.0],["2002-10-25",2.4686,2.4686,2.4343,2.4472,109200.0],["2002-10-28",2.4618,2.4755,2.4489,2.472,216400.0],["2002-10-29",2.4495,2.4644,2.4241,2.46,138000.0],["2002-10-30",2.4539,2.4828,2.4539,2.467,177600.0],["2002-10-31",2.4784,2.5109,2.4627,2.4627,252800.0],["2002-11-01",2.4618,2.5065,2.4618,2.5065,156000.0],["2002-11-04",2.5065,2.5284,2.5065,2.5153,120400.0],["2002-11-05",2.524,2.5415,2.5196,2.5415,110000.0],["2002-11-06",2.5415,2.5415,2.5153,2.5196,144400.0],["2002-11-07",2.5196,2.5372,2.4276,2.4495,362400.0],["2002-11-08",2.4495,2.489,2.4469,2.4863,174800.0],["2002-11-11",2.4846,2.4846,2.4688,2.4758,86400.0],["2002-11-12",2.4881,2.489,2.432,2.4451,188800.0],["2002-11-13",2.4495,2.4837,2.4495,2.4679,100000.0],["2002-11-14",2.4767,2.5284,2.4723,2.5284,150400.0],["2002-11-15",2.5372,2.5678,2.5109,2.5635,214000.0],["2002-11-18",2.5617,2.5617,2.5021,2.5082,168000.0],["2002-11-19",2.5021,2.5354,2.4898,2.4986,88000.0],["2002-11-20",2.4907,2.5328,2.4907,2.5328,98800.0],["2002-11-21",2.5284,2.5459,2.5109,2.545,146800.0],["2002-11-22",2.5547,2.5687,2.5415,2.5582,284400.0],["2002-11-25",2.5503,2.5722,2.5503,2.5722,102400.0],["2002-11-26",2.5635,2.5757,2.5521,2.5652,121600.0],["2002-11-27",2.5801,2.5836,2.5661,2.5836,101600.0],["2002-11-29",2.5766,2.5854,2.5678,2.5836,63200.0],["2002-12-02",2.5766,2.5845,2.5591,2.5713,432800.0],["2002-12-03",2.5713,2.5722,2.5591,2.5599,51200.0],["2002-12-04",2.5687,2.5766,2.5591,2.5626,111200.0],["2002-12-05",2.5626,2.5766,2.5503,2.5766,120800.0],["2002-12-06",2.5748,2.6195,2.5713,2.5941,105600.0],["2002-12-09",2.5766,2.6195,2.5696,2.581,98800.0],["2002-12-10",2.581,2.6187,2.581,2.6073,126800.0],["2002-12-11",2.6073,2.6371,2.6029,2.6336,122000.0],["2002-12-12",2.6371,2.6379,2.5994,2.6222,140400.0],["2002-12-13",2.6222,2.6292,2.6046,2.6073,73600.0],["2002-12-16",2.616,2.6467,2.5941,2.6467,151600.0],["2002-12-17",2.6379,2.6379,2.5766,2.6327,88400.0],["2002-12-18",2.6423,2.645,2.6152,2.6222,67200.0],["2002-12-19",2.6292,2.6555,2.6178,2.6344,155200.0],["2002-12-20",2.6432,2.6695,2.6397,2.6695,205200.0],["2002-12-23",2.6686,2.7343,2.6555,2.7343,114400.0],["2002-12-24",2.7343,2.7343,2.6818,2.6818,50800.0],["2002-12-26",2.6905,2.6914,2.6642,2.6818,57200.0],["2002-12-27",2.6888,2.6932,2.6292,2.6686,224800.0],["2002-12-30",2.673,2.701,2.6572,2.701,94400.0],["2002-12-31",2.6923,2.7168,2.6861,2.7168,140000.0],["2003-01-02",2.723,2.723,2.6642,2.6993,156800.0],["2003-01-03",2.6993,2.6993,2.6686,2.6756,100000.0],["2003-01-06",2.6975,2.7142,2.6844,2.7054,144000.0],["2003-01-07",2.701,2.701,2.6169,2.6204,96800.0],["2003-01-08",2.6204,2.645,2.5959,2.5976,320800.0],["2003-01-09",2.6064,2.6274,2.6046,2.6204,121200.0],["2003-01-10",2.6283,2.6283,2.6117,2.6143,96800.0],["2003-01-13",2.6117,2.6195,2.5854,2.5915,108800.0],["2003-01-14",2.5985,2.5985,2.5687,2.5845,128400.0],["2003-01-15",2.5932,2.6055,2.5415,2.6055,214000.0],["2003-01-16",2.5941,2.5985,2.5678,2.5792,180000.0],["2003-01-17",2.588,2.6029,2.5635,2.5889,98800.0],["2003-01-21",2.5985,2.6073,2.5731,2.6046,104800.0],["2003-01-22",2.6134,2.6239,2.6038,2.6108,91600.0],["2003-01-23",2.6081,2.6283,2.6081,2.6099,193200.0],["2003-01-24",2.609,2.623,2.6003,2.6117,109600.0],["2003-01-27",2.6152,2.6204,2.6099,2.6152,220800.0],["2003-01-28",2.6239,2.6283,2.6125,2.6169,166800.0],["2003-01-29",2.6127,2.6387,2.6127,2.6252,112000.0],["2003-01-30",2.6279,2.6279,2.5948,2.5948,101200.0],["2003-01-31",2.6038,2.6288,2.6038,2.6217,173200.0],["2003-02-03",2.6208,2.6208,2.5948,2.6073,136400.0],["2003-02-04",2.6118,2.6118,2.5877,2.5957,115600.0],["2003-02-05",2.5984,2.6082,2.5859,2.5948,129200.0],["2003-02-06",2.5814,2.6029,2.5814,2.6002,150400.0],["2003-02-07",2.6029,2.6055,2.5814,2.5814,69600.0],["2003-02-10",2.5939,2.5939,2.5769,2.5939,66400.0],["2003-02-11",2.6038,2.6064,2.5823,2.6038,128800.0],["2003-02-12",2.6127,2.6127,2.5885,2.5885,99200.0],["2003-02-13",2.5903,2.5966,2.5885,2.593,87600.0],["2003-02-14",2.5796,2.6073,2.5796,2.6055,76400.0],["2003-02-18",2.5948,2.6091,2.5859,2.602,96400.0],["2003-02-19",2.5948,2.6064,2.5796,2.6064,65200.0],["2003-02-20",2.5885,2.6163,2.5885,2.6163,60800.0],["2003-02-21",2.6127,2.6762,2.6127,2.6753,61600.0],["2003-02-24",2.6664,2.6753,2.6503,2.6664,86400.0],["2003-02-25",2.6619,2.6834,2.6619,2.6771,120400.0],["2003-02-26",2.6843,2.7174,2.6378,2.6753,119200.0],["2003-02-27",2.6843,2.6914,2.6718,2.6843,58000.0],["2003-02-28",2.6843,2.6959,2.6762,2.6888,60800.0],["2003-03-03",2.6762,2.7022,2.653,2.6548,147600.0],["2003-03-04",2.653,2.6619,2.6485,2.6485,91200.0],["2003-03-05",2.653,2.678,2.6485,2.67,171200.0],["2003-03-06",2.6897,2.6897,2.6646,2.6664,118800.0],["2003-03-07",2.6664,2.6664,2.6217,2.6431,115200.0],["2003-03-10",2.6404,2.644,2.6011,2.6011,126000.0],["2003-03-11",2.61,2.6324,2.61,2.6288,122000.0],["2003-03-12",2.6378,2.6378,2.6217,2.6261,102400.0],["2003-03-13",2.6261,2.627,2.6002,2.6208,111600.0],["2003-03-14",2.6297,2.6422,2.6055,2.6172,90800.0],["2003-03-17",2.6181,2.6574,2.6047,2.6404,200000.0],["2003-03-18",2.6583,2.6843,2.6395,2.6843,119600.0],["2003-03-19",2.6932,2.7174,2.6789,2.7102,90800.0],["2003-03-20",2.7013,2.7201,2.6986,2.7192,182800.0],["2003-03-21",2.7192,2.7836,2.7147,2.7747,154400.0],["2003-03-24",2.7872,2.7872,2.6727,2.6995,115200.0],["2003-03-25",2.6995,2.7809,2.6995,2.7738,82400.0],["2003-03-26",2.7648,2.7648,2.729,2.7424,103600.0],["2003-03-27",2.7469,2.772,2.729,2.7505,52000.0],["2003-03-28",2.7469,2.7791,2.7424,2.7648,63200.0],["2003-03-31",2.7693,2.7693,2.7389,2.7621,52000.0],["2003-04-01",2.7577,2.7872,2.7371,2.7693,177200.0],["2003-04-02",2.7693,2.7917,2.7577,2.7711,178800.0],["2003-04-03",2.78,2.7827,2.7514,2.7523,87200.0],["2003-04-04",2.7612,2.7863,2.7603,2.7648,76800.0],["2003-04-07",2.7926,2.8274,2.7926,2.8185,74800.0],["2003-04-08",2.8096,2.8212,2.8015,2.814,70000.0],["2003-04-09",2.8096,2.8588,2.7917,2.8185,81600.0],["2003-04-10",2.823,2.823,2.7943,2.8185,154400.0],["2003-04-11",2.823,2.8391,2.8069,2.8069,151200.0],["2003-04-14",2.8158,2.8561,2.8122,2.8543,114400.0],["2003-04-15",2.8552,2.8623,2.84,2.8543,90400.0],["2003-04-16",2.8543,2.8623,2.8382,2.8543,87600.0],["2003-04-17",2.8632,2.8811,2.8632,2.8722,134000.0],["2003-04-21",2.882,2.9303,2.8731,2.9303,206000.0],["2003-04-22",2.9518,2.9643,2.9268,2.9491,146400.0],["2003-04-23",2.9402,2.9939,2.9366,2.9617,138800.0],["2003-04-24",2.9169,2.9196,2.8632,2.8838,391200.0],["2003-04-25",2.8695,2.9026,2.8623,2.9026,161600.0],["2003-04-28",2.8912,2.9459,2.8274,2.9459,283200.0],["2003-04-29",2.9368,2.9459,2.9104,2.9204,240000.0],["2003-04-30",2.9186,2.9368,2.9186,2.9368,190800.0],["2003-05-01",2.9277,2.9277,2.8885,2.9195,269600.0],["2003-05-02",2.9286,2.9414,2.9149,2.9414,258400.0],["2003-05-05",2.9414,2.9596,2.9195,2.9596,645200.0],["2003-05-06",2.9186,2.976,2.9186,2.9642,292800.0],["2003-05-07",2.9642,2.9642,2.9094,2.9505,154400.0],["2003-05-08",2.9551,2.9642,2.9186,2.9505,76800.0],["2003-05-09",2.9459,2.9459,2.8912,2.9332,132800.0],["2003-05-12",2.935,2.9405,2.9186,2.9368,69600.0],["2003-05-13",2.9286,2.9414,2.9158,2.9414,131600.0],["2003-05-14",2.9551,2.9551,2.9332,2.9523,113600.0],["2003-05-15",2.9642,2.9715,2.9222,2.9441,115200.0],["2003-05-16",2.9505,2.9514,2.9277,2.9368,170800.0],["2003-05-19",2.9414,2.9414,2.9012,2.9049,101600.0],["2003-05-20",2.9003,2.9341,2.8903,2.9341,80000.0],["2003-05-21",2.9368,2.9505,2.9286,2.9505,112000.0],["2003-05-22",2.9532,2.9687,2.9459,2.9587,200400.0],["2003-05-23",2.9642,2.9879,2.9514,2.9724,95200.0],["2003-05-27",2.9724,3.0052,2.9596,3.0025,84000.0],["2003-05-28",3.008,3.0143,2.9487,2.9569,222800.0],["2003-05-29",2.9505,2.9751,2.8958,2.9022,557600.0],["2003-05-30",2.9022,2.9459,2.8958,2.9459,344400.0],["2003-06-02",2.9505,2.9769,2.9368,2.9614,138800.0],["2003-06-03",2.9569,2.9769,2.9551,2.9587,98000.0],["2003-06-04",2.9496,3.0052,2.9459,3.0007,122400.0],["2003-06-05",3.0052,3.0052,2.9596,2.9614,118400.0],["2003-06-06",2.956,3.0043,2.956,3.0025,162400.0],["2003-06-09",2.9842,2.9842,2.9414,2.9651,254800.0],["2003-06-10",2.956,3.0043,2.956,3.0007,159200.0],["2003-06-11",3.0143,3.039,3.0016,3.0335,200000.0],["2003-06-12",3.0399,3.0645,3.0189,3.0435,103200.0],["2003-06-13",3.0599,3.0599,2.9651,3.0007,137600.0],["2003-06-16",3.008,3.0481,3.0007,3.0463,104400.0],["2003-06-17",3.0052,3.038,3.0016,3.0344,100000.0],["2003-06-18",3.0207,3.039,3.0143,3.039,120800.0],["2003-06-19",3.0526,3.0672,2.987,2.987,132800.0],["2003-06-20",3.0007,3.0399,3.0007,3.0107,78000.0],["2003-06-23",3.0244,3.028,2.9979,3.0016,126000.0],["2003-06-24",3.0152,3.0162,2.9833,2.9988,96400.0],["2003-06-25",3.0098,3.028,2.9961,3.0052,107200.0],["2003-06-26",3.0143,3.0143,3.0061,3.0143,164400.0],["2003-06-27",3.0171,3.0417,3.0125,3.0225,154000.0],["2003-06-30",3.0225,3.0225,3.0098,3.0171,544000.0],["2003-07-01",3.0171,3.0353,3.0043,3.0235,269600.0],["2003-07-02",3.0371,3.0645,3.0143,3.0399,380000.0],["2003-07-03",3.049,3.0846,3.049,3.0846,59600.0],["2003-07-07",3.0937,3.1283,3.0882,3.1156,90400.0],["2003-07-08",3.1283,3.1375,3.101,3.1375,146800.0],["2003-07-09",3.142,3.1703,3.121,3.163,195200.0],["2003-07-10",3.1739,3.225,3.1739,3.2031,197600.0],["2003-07-11",3.2077,3.267,3.2077,3.2633,129200.0],["2003-07-14",3.2697,3.3199,3.2697,3.298,172000.0],["2003-07-15",3.3025,3.3135,3.2834,3.3025,102400.0],["2003-07-16",3.3135,3.3135,3.2597,3.2834,113600.0],["2003-07-17",3.2724,3.2943,3.2478,3.2633,77600.0],["2003-07-18",3.2469,3.3381,3.2104,3.3381,219600.0],["2003-07-21",3.3336,3.3336,3.2834,3.2925,104800.0],["2003-07-22",3.3062,3.3098,3.2788,3.2889,68000.0],["2003-07-23",3.3071,3.3071,3.2579,3.2697,78800.0],["2003-07-24",3.2788,3.3098,3.2788,3.3062,108800.0],["2003-07-25",3.3089,3.3299,3.3016,3.3244,174400.0],["2003-07-28",3.3108,3.3582,3.3108,3.3545,110400.0],["2003-07-29",3.3392,3.3606,3.3392,3.3485,114800.0],["2003-07-30",3.3485,3.3661,3.3133,3.3327,163200.0],["2003-07-31",3.316,3.3337,3.253,3.2743,302400.0],["2003-08-01",3.265,3.265,3.2186,3.2335,257200.0],["2003-08-04",3.2242,3.2455,3.1815,3.1908,105600.0],["2003-08-05",3.1815,3.1936,3.0943,3.0953,174800.0],["2003-08-06",3.0906,3.1324,3.0879,3.112,96000.0],["2003-08-07",3.1027,3.1259,3.0879,3.1259,78400.0],["2003-08-08",3.1277,3.1352,3.1101,3.1315,56800.0],["2003-08-11",3.1259,3.1398,3.1175,3.1185,82000.0],["2003-08-12",3.1352,3.1574,3.1315,3.1352,113200.0],["2003-08-13",3.1361,3.1574,3.1268,3.1315,134400.0],["2003-08-14",3.1361,3.1361,3.1212,3.1342,38800.0],["2003-08-15",3.1398,3.1417,3.1287,3.1407,58800.0],["2003-08-18",3.15,3.15,3.1212,3.1342,106000.0],["2003-08-19",3.1361,3.1389,3.112,3.1287,124800.0],["2003-08-20",3.1305,3.1305,3.1166,3.1175,65600.0],["2003-08-21",3.1166,3.125,3.1083,3.1175,258000.0],["2003-08-22",3.1083,3.1175,3.0795,3.1083,118800.0],["2003-08-25",3.112,3.1175,3.0814,3.0981,85600.0],["2003-08-26",3.0981,3.1166,3.0767,3.0841,112800.0],["2003-08-27",3.0823,3.1185,3.0823,3.1073,99200.0],["2003-08-28",3.1212,3.1315,3.0925,3.124,91200.0],["2003-08-29",3.1185,3.1407,3.1008,3.1305,241600.0],["2003-09-02",3.1212,3.1491,3.1073,3.1491,340800.0],["2003-09-03",3.1584,3.1676,3.1444,3.1658,251600.0],["2003-09-04",3.1667,3.2094,3.1574,3.2001,184000.0],["2003-09-05",3.1955,3.2353,3.1955,3.2279,100000.0],["2003-09-08",3.2372,3.2752,3.2363,3.2724,95200.0],["2003-09-09",3.2632,3.2789,3.2576,3.2743,98400.0],["2003-09-10",3.2743,3.2743,3.2483,3.2483,145600.0],["2003-09-11",3.2548,3.2595,3.2465,3.2493,68000.0],["2003-09-12",3.2465,3.2928,3.2251,3.2724,96400.0],["2003-09-15",3.2762,3.2799,3.2604,3.2632,61200.0],["2003-09-16",3.2641,3.2697,3.2539,3.266,75600.0],["2003-09-17",3.2659,3.2743,3.2186,3.2455,82000.0],["2003-09-18",3.2511,3.2697,3.2381,3.253,71200.0],["2003-09-19",3.2437,3.3021,3.2437,3.2984,270800.0],["2003-09-22",3.3068,3.316,3.2836,3.2919,67600.0],["2003-09-23",3.2966,3.3114,3.2864,3.2928,90400.0],["2003-09-24",3.2928,3.3281,3.2743,3.2901,155600.0],["2003-09-25",3.2836,3.3197,3.2799,3.2882,91200.0],["2003-09-26",3.2743,3.3253,3.265,3.3031,59200.0],["2003-09-29",3.3123,3.3309,3.3095,3.33,122800.0],["2003-09-30",3.3466,3.4088,3.3281,3.4088,347200.0],["2003-10-01",3.381,3.4162,3.3671,3.4097,209600.0],["2003-10-02",3.419,3.4227,3.3717,3.4042,120000.0],["2003-10-03",3.4134,3.4255,3.3661,3.3986,186800.0],["2003-10-06",3.4134,3.4273,3.3856,3.3995,220400.0],["2003-10-07",3.4876,3.585,3.4811,3.5387,551200.0],["2003-10-08",3.5387,3.5553,3.534,3.534,288400.0],["2003-10-09",3.5451,3.5572,3.4505,3.4505,189200.0],["2003-10-10",3.4468,3.4505,3.4413,3.445,197600.0],["2003-10-13",3.445,3.5563,3.4431,3.5563,272000.0],["2003-10-14",3.5665,3.6796,3.5618,3.65,195600.0],["2003-10-15",3.6546,3.7242,3.65,3.7075,302000.0],["2003-10-16",3.7075,3.7242,3.6936,3.7195,102800.0],["2003-10-17",3.7158,3.7232,3.7019,3.7075,217600.0],["2003-10-20",3.701,3.7167,3.701,3.701,133200.0],["2003-10-21",3.701,3.701,3.6555,3.6565,71600.0],["2003-10-22",3.6546,3.6648,3.5952,3.5971,144000.0],["2003-10-23",3.6064,3.6221,3.5776,3.5989,122800.0],["2003-10-24",3.5943,3.6129,3.5804,3.6036,115200.0],["2003-10-27",3.6129,3.6871,3.6129,3.6834,154800.0],["2003-10-28",3.6778,3.7028,3.6685,3.6917,164800.0],["2003-10-29",3.6639,3.7195,3.6498,3.6988,144400.0],["2003-10-30",3.712,3.7713,3.712,3.7638,179200.0],["2003-10-31",3.7638,3.8043,3.7591,3.8043,185600.0],["2003-11-03",3.8137,3.8146,3.7496,3.7751,348000.0],["2003-11-04",3.7751,3.7967,3.7751,3.7779,105600.0],["2003-11-05",3.8203,3.8844,3.7939,3.8844,304000.0],["2003-11-06",3.8768,3.9004,3.8439,3.9004,151600.0],["2003-11-07",3.9004,3.9004,3.8099,3.8128,119200.0],["2003-11-10",3.825,3.8344,3.7591,3.777,135600.0],["2003-11-11",3.792,3.8052,3.777,3.792,100800.0],["2003-11-12",3.7986,3.9409,3.7986,3.9098,143200.0],["2003-11-13",3.9098,3.9946,3.9041,3.9908,200800.0],["2003-11-14",3.9814,4.0511,3.9758,3.9758,174800.0],["2003-11-17",3.9899,4.0059,3.9531,3.9588,139200.0],["2003-11-18",3.9522,3.9663,3.9381,3.9475,108800.0],["2003-11-19",3.9334,3.9569,3.9004,3.9004,134000.0],["2003-11-20",3.8957,3.9032,3.7657,3.777,254400.0],["2003-11-21",3.7779,3.7967,3.7214,3.7685,150400.0],["2003-11-24",3.7638,3.8015,3.76,3.8015,161200.0],["2003-11-25",3.8015,3.8278,3.7967,3.8081,171200.0],["2003-11-26",3.8081,3.8627,3.7996,3.8533,214400.0],["2003-11-28",3.8533,3.891,3.8533,3.8768,101600.0],["2003-12-01",3.8768,3.9748,3.8674,3.9729,104800.0],["2003-12-02",3.9692,4.004,3.9692,3.9805,110400.0],["2003-12-03",3.971,4.0031,3.9692,3.9899,113200.0],["2003-12-04",3.9805,3.9805,3.9626,3.9805,93600.0],["2003-12-05",3.971,3.9908,3.9579,3.9767,94400.0],["2003-12-08",3.9192,3.9296,3.8872,3.9268,242400.0],["2003-12-09",3.9286,3.9381,3.8655,3.9051,149200.0],["2003-12-10",3.8957,3.8957,3.8325,3.8552,1106400.0],["2003-12-11",3.8344,3.8344,3.8156,3.8156,3250000.0],["2003-12-12",3.8156,3.8231,3.8156,3.8194,482800.0],["2003-12-15",3.8156,3.8297,3.8156,3.826,532400.0],["2003-12-16",3.8203,3.8231,3.8156,3.8194,268400.0],["2003-12-17",3.8156,3.825,3.8156,3.825,484800.0],["2003-12-18",3.8184,3.8231,3.8156,3.8165,230400.0],["2003-12-19",3.8165,3.8231,3.8156,3.8231,302800.0],["2003-12-22",3.8231,3.8561,3.8212,3.8523,600000.0],["2003-12-23",3.8439,3.8533,3.8316,3.8486,252800.0],["2003-12-24",3.8486,3.857,3.8344,3.8344,142000.0],["2003-12-26",3.8627,3.8627,3.8439,3.8514,67200.0],["2003-12-29",3.842,3.8862,3.842,3.8862,294400.0],["2003-12-30",3.8815,3.9089,3.8815,3.8957,302800.0],["2003-12-31",3.9098,3.9098,3.8335,3.8344,342000.0],["2004-01-02",3.8391,3.8806,3.825,3.8636,230800.0],["2004-01-05",3.8721,3.9626,3.8504,3.9616,464800.0],["2004-01-06",3.9475,3.9475,3.9004,3.9277,282800.0],["2004-01-07",3.9239,3.9362,3.89,3.9258,192800.0],["2004-01-08",3.9211,3.923,3.8721,3.891,280000.0],["2004-01-09",3.9145,3.9239,3.8627,3.9202,259200.0],["2004-01-12",3.9098,3.9136,3.8401,3.8504,336400.0],["2004-01-13",3.841,3.9155,3.841,3.9155,240400.0],["2004-01-14",3.9155,3.9211,3.8439,3.89,276000.0],["2004-01-15",3.8919,3.8938,3.8439,3.8844,265600.0],["2004-01-16",3.8891,3.8928,3.8721,3.891,95200.0],["2004-01-20",3.9004,3.9145,3.8646,3.9051,199200.0],["2004-01-21",3.9004,3.9089,3.8533,3.9004,314000.0],["2004-01-22",3.9023,3.9145,3.8674,3.8881,350000.0],["2004-01-23",3.8768,3.9211,3.8768,3.8957,229200.0],["2004-01-26",3.8815,3.923,3.8815,3.9032,326000.0],["2004-01-27",3.9079,3.9089,3.8862,3.9089,335200.0],["2004-01-28",3.9017,3.9753,3.9017,3.9275,709600.0],["2004-01-29",3.9352,3.9495,3.9036,3.9495,165200.0],["2004-01-30",3.9352,4.0069,3.9275,4.0069,630000.0],["2004-02-02",4.0069,4.0117,3.9715,3.9782,408000.0],["2004-02-03",3.983,4.0547,3.983,4.0107,394800.0],["2004-02-04",4.0203,4.0203,3.9208,3.9304,185200.0],["2004-02-05",3.9352,4.0212,3.9179,4.0069,298800.0],["2004-02-06",4.0164,4.0576,3.9734,4.0518,288000.0],["2004-02-09",4.0643,4.0643,4.0212,4.0413,159600.0],["2004-02-10",4.0547,4.0643,4.0251,4.0643,150400.0],["2004-02-11",4.0547,4.1742,4.0461,4.0977,606400.0],["2004-02-12",4.0929,4.1025,4.0643,4.0738,238000.0],["2004-02-13",4.0643,4.1073,4.0404,4.0528,166800.0],["2004-02-17",4.0643,4.0872,4.0557,4.0681,128000.0],["2004-02-18",4.0786,4.091,4.0451,4.0614,246000.0],["2004-02-19",4.0681,4.0872,4.0547,4.0557,121600.0],["2004-02-20",4.0623,4.071,4.0327,4.0643,148000.0],["2004-02-23",4.0738,4.0901,4.0499,4.0509,131200.0],["2004-02-24",4.0547,4.0547,4.0069,4.0203,666000.0],["2004-02-25",4.0002,4.0002,3.9304,3.983,494800.0],["2004-02-26",3.983,4.0547,3.983,4.0547,295600.0],["2004-02-27",4.0643,4.0796,4.026,4.0537,505600.0],["2004-03-01",4.0537,4.1111,4.0403,4.1063,351600.0],["2004-03-02",4.0968,4.1169,4.0834,4.1063,251200.0],["2004-03-03",4.0968,4.1695,4.092,4.1695,172800.0],["2004-03-04",4.1647,4.1905,4.1312,4.1312,671200.0],["2004-03-05",4.1216,4.224,4.1216,4.1867,132800.0],["2004-03-08",4.1934,4.2173,4.1484,4.2144,231200.0],["2004-03-09",4.2029,4.2364,4.1895,4.2125,277200.0],["2004-03-10",4.2029,4.2173,4.1723,4.1838,192000.0],["2004-03-11",4.1694,4.1694,4.1312,4.1494,535600.0],["2004-03-12",4.1455,4.2173,4.1388,4.2077,259600.0],["2004-03-15",4.1981,4.2058,4.1446,4.1522,242000.0],["2004-03-16",4.1599,4.1981,4.1561,4.1771,129200.0],["2004-03-17",4.1675,4.2115,4.1675,4.2096,113600.0],["2004-03-18",4.2029,4.2192,4.1914,4.2154,90800.0],["2004-03-19",4.2211,4.2909,4.1924,4.2832,231200.0],["2004-03-22",4.2737,4.2794,4.2297,4.2526,132400.0],["2004-03-23",4.2603,4.2794,4.2268,4.2699,231200.0],["2004-03-24",4.2555,4.2727,4.2507,4.2718,528800.0],["2004-03-25",4.266,4.2842,4.2498,4.2842,267200.0],["2004-03-26",4.2737,4.2737,4.245,4.2651,408400.0],["2004-03-29",4.2603,4.267,4.2364,4.266,146400.0],["2004-03-30",4.266,4.2899,4.266,4.2871,200000.0],["2004-03-31",4.289,4.3339,4.2794,4.3339,782800.0],["2004-04-01",4.332,4.4736,4.332,4.4736,474000.0],["2004-04-02",4.4525,4.4774,4.419,4.4257,586400.0],["2004-04-05",4.442,4.442,4.2947,4.3186,666800.0],["2004-04-06",4.2986,4.3129,3.9925,4.0346,1054000.0],["2004-04-07",3.9686,4.0958,3.9304,4.026,1595200.0],["2004-04-08",4.0451,4.0461,3.9638,3.983,282400.0],["2004-04-12",3.9638,3.9648,3.5909,3.6923,1338400.0],["2004-04-13",3.5861,3.7391,3.4867,3.7305,1488400.0],["2004-04-14",3.7104,3.7248,3.5201,3.5392,751600.0],["2004-04-15",3.5526,3.6559,3.5526,3.6339,519600.0],["2004-04-16",3.6578,3.7248,3.6387,3.6932,280800.0],["2004-04-19",3.7296,3.7678,3.6817,3.7468,316800.0],["2004-04-20",3.7487,3.7774,3.6722,3.6722,405200.0],["2004-04-21",3.6531,3.675,3.61,3.6454,270800.0],["2004-04-22",3.6339,3.7114,3.6148,3.7009,341200.0],["2004-04-23",3.7152,3.7238,3.6837,3.7066,306000.0],["2004-04-26",3.7123,3.7296,3.6722,3.7133,270800.0],["2004-04-27",3.72,3.7592,3.7056,3.7525,530800.0],["2004-04-28",3.7666,3.7666,3.7063,3.7491,879600.0],["2004-04-29",3.7705,3.7899,3.6879,3.7122,441200.0],["2004-04-30",3.7025,3.7559,3.5965,3.7122,333200.0],["2004-05-03",3.6976,3.7472,3.6344,3.7472,361200.0],["2004-05-04",3.751,3.751,3.6869,3.6908,398800.0],["2004-05-05",3.6811,3.7306,3.6344,3.6344,193600.0],["2004-05-06",3.6247,3.6393,3.5557,3.6305,294000.0],["2004-05-07",3.615,3.615,3.546,3.5567,375600.0],["2004-05-10",3.4799,3.4935,3.3818,3.4352,783200.0],["2004-05-11",3.4401,3.5178,3.4401,3.4751,232400.0],["2004-05-12",3.4644,3.4819,3.4012,3.477,162400.0],["2004-05-13",3.4673,3.4906,3.4411,3.4411,163200.0],["2004-05-14",3.4469,3.5207,3.4119,3.4527,190800.0],["2004-05-17",3.4644,3.5178,3.4158,3.4692,552000.0],["2004-05-18",3.4887,3.5616,3.4333,3.5596,292800.0],["2004-05-19",3.5713,3.6043,3.5081,3.5178,321200.0],["2004-05-20",3.5198,3.5907,3.5198,3.5742,156800.0],["2004-05-21",3.5907,3.6393,3.5907,3.6169,261600.0],["2004-05-24",3.6247,3.6578,3.6082,3.6578,188000.0],["2004-05-25",3.6578,3.7656,3.649,3.7569,661600.0],["2004-05-26",3.7569,3.7909,3.7122,3.7909,320800.0],["2004-05-27",3.8045,3.8123,3.7724,3.7802,277600.0],["2004-05-28",3.7851,3.8181,3.7656,3.7724,258400.0],["2004-06-01",3.7608,3.7831,3.6927,3.7248,302400.0],["2004-06-02",3.7365,3.7948,3.6869,3.7948,354000.0],["2004-06-03",3.7851,3.8006,3.754,3.7656,337600.0],["2004-06-04",3.7685,3.7685,3.719,3.7316,213200.0],["2004-06-07",3.7316,3.7656,3.7268,3.7598,135200.0],["2004-06-08",3.7598,3.7802,3.7345,3.7656,181200.0],["2004-06-09",3.7705,3.7792,3.7268,3.7268,107600.0],["2004-06-10",3.717,3.7452,3.6684,3.7083,299200.0],["2004-06-14",3.6927,3.6927,3.6247,3.6325,544800.0],["2004-06-15",3.6247,3.717,3.6247,3.6898,580000.0],["2004-06-16",3.6898,3.7365,3.6636,3.7219,467600.0],["2004-06-17",3.7229,3.7365,3.6937,3.7063,324400.0],["2004-06-18",3.7122,3.7676,3.7025,3.7676,269600.0],["2004-06-21",3.8094,3.9065,3.8094,3.8482,1076800.0],["2004-06-22",3.8579,3.8988,3.8327,3.8754,458000.0],["2004-06-23",3.8677,3.8968,3.8531,3.8774,360800.0],["2004-06-24",3.8793,3.8997,3.8492,3.8511,300400.0],["2004-06-25",3.8511,3.8968,3.8511,3.8579,1211600.0],["2004-06-28",3.8434,3.89,3.8434,3.8628,355600.0],["2004-06-29",3.856,3.8609,3.7705,3.7715,349600.0],["2004-06-30",3.7763,3.8492,3.7763,3.7996,400000.0],["2004-07-01",3.8006,3.8725,3.8006,3.8395,231200.0],["2004-07-02",3.8434,3.9386,3.8288,3.9289,355200.0],["2004-07-06",3.9289,3.9843,3.8822,3.9668,360000.0],["2004-07-07",3.9794,4.0669,3.9697,4.0669,434000.0],["2004-07-08",4.062,4.062,3.9065,3.9124,308400.0],["2004-07-09",3.9124,3.9794,3.9026,3.9794,160000.0],["2004-07-12",3.9814,4.0027,3.9454,3.9872,162000.0],["2004-07-13",3.9872,3.9872,3.9075,3.9182,159600.0],["2004-07-14",3.9182,3.9493,3.8745,3.8871,2366400.0],["2004-07-15",3.9017,3.9454,3.8968,3.926,208400.0],["2004-07-16",3.9357,3.9571,3.89,3.8929,197600.0],["2004-07-19",3.8929,3.9357,3.8686,3.926,195200.0],["2004-07-20",3.9454,3.9561,3.9192,3.9299,241600.0],["2004-07-21",3.9405,3.9405,3.856,3.857,192000.0],["2004-07-22",3.8482,3.8735,3.8045,3.8385,274800.0],["2004-07-23",3.8336,3.8609,3.8045,3.8239,264400.0],["2004-07-26",3.8094,3.8307,3.7219,3.7442,220400.0],["2004-07-27",3.7423,3.7889,3.7423,3.751,164400.0],["2004-07-28",3.7634,3.8128,3.7446,3.7841,253600.0],["2004-07-29",3.7733,3.872,3.7733,3.8385,282800.0],["2004-07-30",3.8474,3.9442,3.8375,3.9165,282800.0],["2004-08-02",3.9066,4.0054,3.8928,4.0054,222800.0],["2004-08-03",4.0103,4.0637,3.9807,4.0548,249200.0],["2004-08-04",4.0449,4.0844,4.0034,4.0479,149600.0],["2004-08-05",4.04,4.0943,4.0291,4.04,173600.0],["2004-08-06",4.0498,4.0943,4.0449,4.0824,311600.0],["2004-08-09",4.0894,4.1141,4.041,4.0419,219200.0],["2004-08-10",4.0271,4.1032,4.0271,4.0844,242000.0],["2004-08-11",4.0844,4.0953,4.0518,4.0716,252000.0],["2004-08-12",4.0647,4.0795,4.0449,4.0518,265600.0],["2004-08-13",4.0597,4.0745,4.034,4.0548,215600.0],["2004-08-16",4.0548,4.1239,4.0548,4.116,345200.0],["2004-08-17",4.1338,4.1565,4.1091,4.1289,353600.0],["2004-08-18",4.1289,4.1387,4.114,4.1378,352400.0],["2004-08-19",4.1378,4.1852,4.1279,4.1417,340000.0],["2004-08-20",4.1565,4.2474,4.1565,4.2375,316400.0],["2004-08-23",4.2523,4.2612,4.2079,4.2612,268800.0],["2004-08-24",4.2672,4.282,4.2435,4.2672,290800.0],["2004-08-25",4.2523,4.2622,4.2128,4.2326,285200.0],["2004-08-26",4.2326,4.2514,4.2128,4.2207,174400.0],["2004-08-27",4.2178,4.2464,4.2178,4.2385,208400.0],["2004-08-30",4.2346,4.28,4.2346,4.28,282400.0],["2004-08-31",4.281,4.3561,4.2701,4.3561,230400.0],["2004-09-01",4.3561,4.442,4.3037,4.3343,340800.0],["2004-09-02",4.3096,4.3659,4.3096,4.357,158000.0],["2004-09-03",4.357,4.4133,4.3541,4.3946,130800.0],["2004-09-07",4.3946,4.4341,4.3778,4.4341,99600.0],["2004-09-08",4.4252,4.445,4.4025,4.445,202800.0],["2004-09-09",4.445,4.445,4.3758,4.3975,536400.0],["2004-09-10",4.3975,4.4706,4.3709,4.4558,269200.0],["2004-09-13",4.4499,4.4934,4.4114,4.4143,183600.0],["2004-09-14",4.4143,4.4143,4.3482,4.3551,308800.0],["2004-09-15",4.3412,4.4143,4.3353,4.4084,198800.0],["2004-09-16",4.4084,4.4815,4.4005,4.4785,191600.0],["2004-09-17",4.4943,4.4943,4.4252,4.4351,216000.0],["2004-09-20",4.4252,4.4252,4.362,4.363,156800.0],["2004-09-21",4.3728,4.4232,4.3728,4.4005,163600.0],["2004-09-22",4.3857,4.3975,4.3709,4.3847,452000.0],["2004-09-23",4.3847,4.3906,4.3452,4.3482,417200.0],["2004-09-24",4.3363,4.3551,4.3284,4.3304,257600.0],["2004-09-27",4.3165,4.3314,4.3017,4.3225,200800.0],["2004-09-28",4.3215,4.3452,4.3165,4.3373,205200.0],["2004-09-29",4.3373,4.3679,4.3264,4.3679,325200.0],["2004-09-30",4.3679,4.4292,4.362,4.4232,243600.0],["2004-10-01",4.4232,4.4914,4.4143,4.4914,251600.0],["2004-10-04",4.4914,4.519,4.4864,4.5141,182400.0],["2004-10-05",4.5042,4.519,4.4805,4.5022,94800.0],["2004-10-06",4.4943,4.5062,4.4864,4.5042,92800.0],["2004-10-07",4.5141,4.5141,4.4193,4.4222,154000.0],["2004-10-08",4.4222,4.4805,4.4222,4.4647,119600.0],["2004-10-11",4.4795,4.4855,4.4143,4.445,98800.0],["2004-10-12",4.4351,4.5042,4.4114,4.5042,128000.0],["2004-10-13",4.4943,4.4993,4.445,4.4588,104000.0],["2004-10-14",4.4637,4.5052,4.4637,4.5013,64800.0],["2004-10-15",4.5013,4.5536,4.4894,4.5536,150800.0],["2004-10-18",4.5536,4.5931,4.519,4.5734,138400.0],["2004-10-19",4.5536,4.6158,4.5141,4.5141,149200.0],["2004-10-20",4.524,4.5289,4.4351,4.4647,171200.0],["2004-10-21",4.4894,4.5339,4.4736,4.5279,173600.0],["2004-10-22",4.5388,4.5477,4.5121,4.524,230400.0],["2004-10-25",4.522,4.5408,4.5171,4.5289,144400.0],["2004-10-26",4.5339,4.6079,4.526,4.605,132400.0],["2004-10-27",4.5905,4.6786,4.5895,4.6786,248800.0],["2004-10-28",4.7006,4.7356,4.6906,4.7356,314800.0],["2004-10-29",4.7356,4.7426,4.7116,4.7306,228400.0],["2004-11-01",4.7236,4.7747,4.7206,4.7657,190800.0],["2004-11-02",4.7807,4.7957,4.7406,4.7536,210000.0],["2004-11-03",4.7757,4.8317,4.7617,4.8257,176000.0],["2004-11-04",4.8277,4.9609,4.8277,4.9559,238800.0],["2004-11-05",4.9559,4.9559,4.8618,4.8938,578800.0],["2004-11-08",4.8938,4.8948,4.8478,4.8518,309200.0],["2004-11-09",4.8518,4.8828,4.8508,4.8668,206800.0],["2004-11-10",4.8668,4.9259,4.8558,4.9068,261600.0],["2004-11-11",4.9158,4.9779,4.9118,4.9589,174000.0],["2004-11-12",4.9589,5.026,4.9399,5.026,230400.0],["2004-11-15",5.016,5.0961,5.01,5.0911,236000.0],["2004-11-16",5.0961,5.1211,5.012,5.013,139600.0],["2004-11-17",4.9959,5.051,4.8558,4.8808,350800.0],["2004-11-18",4.8808,4.9118,4.8027,4.8608,132800.0],["2004-11-19",4.8508,4.8658,4.7917,4.7957,107600.0],["2004-11-22",4.8017,4.8988,4.7917,4.8738,163200.0],["2004-11-23",4.8538,4.9259,4.8287,4.9259,112000.0],["2004-11-24",4.9409,4.9939,4.9359,4.9569,95600.0],["2004-11-26",4.9609,4.9609,4.9188,4.9259,36000.0],["2004-11-29",4.9309,5.026,4.9188,4.9799,214400.0],["2004-11-30",4.9959,5.054,4.9859,5.017,200800.0],["2004-12-01",5.031,5.1161,5.0059,5.1091,342800.0],["2004-12-02",5.1211,5.1261,5.049,5.056,202400.0],["2004-12-03",5.056,5.1211,5.056,5.1111,127600.0],["2004-12-06",5.1111,5.1721,5.1111,5.1641,150800.0],["2004-12-07",5.1842,5.2042,5.1411,5.1461,541200.0],["2004-12-08",5.1611,5.2132,5.1611,5.2132,255200.0],["2004-12-09",5.2032,5.2853,5.1812,5.2853,294000.0],["2004-12-10",5.2623,5.3614,5.2362,5.2723,330000.0],["2004-12-13",5.2613,5.2963,5.2512,5.2823,227200.0],["2004-12-14",5.2863,5.2953,5.2272,5.2292,212000.0],["2004-12-15",5.2392,5.2693,5.2222,5.2613,152800.0],["2004-12-16",5.2623,5.2803,5.2182,5.2222,170400.0],["2004-12-17",5.2222,5.2603,5.1762,5.2542,266400.0],["2004-12-20",5.2613,5.2943,5.2162,5.2362,285600.0],["2004-12-21",5.2462,5.3363,5.2462,5.3033,208000.0],["2004-12-22",5.2913,5.3163,5.2913,5.3033,179600.0],["2004-12-23",5.2913,5.3203,5.2462,5.2462,252800.0],["2004-12-27",5.2512,5.2683,5.2092,5.2112,168000.0],["2004-12-28",5.2112,5.2312,5.2012,5.2212,202800.0],["2004-12-29",5.2302,5.2562,5.1982,5.2282,402800.0],["2004-12-30",5.2342,5.3303,5.2302,5.2963,202000.0],["2004-12-31",5.2963,5.3564,5.2763,5.2983,203400.0],["2005-01-03",5.2743,5.3063,5.1701,5.2122,385200.0],["2005-01-04",5.2142,5.2142,5.056,5.086,349200.0],["2005-01-05",5.056,5.064,4.7356,4.8057,988800.0],["2005-01-06",4.8057,4.9459,4.6856,4.9158,662600.0],["2005-01-07",4.9459,4.9459,4.8197,4.8798,277800.0],["2005-01-10",4.8818,4.8818,4.8037,4.8057,403000.0],["2005-01-11",4.8057,4.8758,4.7476,4.8618,221800.0],["2005-01-12",4.8458,4.8458,4.7056,4.7917,395000.0],["2005-01-13",4.7977,4.8598,4.7456,4.7557,277200.0],["2005-01-14",4.7697,4.8357,4.7496,4.7937,289800.0],["2005-01-18",4.7857,4.8658,4.7657,4.8578,154200.0],["2005-01-19",4.8658,4.9519,4.8297,4.9379,316400.0],["2005-01-20",4.9559,5.018,4.8918,4.9959,818600.0],["2005-01-21",5.014,5.014,4.9078,4.9679,287000.0],["2005-01-24",4.9759,5.0059,4.8858,4.8998,366400.0],["2005-01-25",4.8978,4.9359,4.8097,4.8237,158800.0],["2005-01-26",4.8377,4.8558,4.7957,4.8558,209000.0],["2005-01-27",4.8381,4.8584,4.7671,4.7935,283600.0],["2005-01-28",4.7935,4.8401,4.7671,4.7915,137400.0],["2005-01-31",4.7975,4.8462,4.7691,4.7874,250400.0],["2005-02-01",4.8036,4.8483,4.8036,4.8341,202800.0],["2005-02-02",4.8381,4.9193,4.8239,4.9091,350400.0],["2005-02-03",4.9091,4.9335,4.8686,4.903,257400.0],["2005-02-04",4.9254,5.0024,4.8341,4.8686,450400.0],["2005-02-07",4.8929,4.901,4.832,4.8361,140200.0],["2005-02-08",4.8239,4.8645,4.8239,4.8402,198200.0],["2005-02-09",4.8199,4.8767,4.8077,4.8199,199600.0],["2005-02-10",4.8483,4.8483,4.755,4.7935,339200.0],["2005-02-11",4.8888,5.041,4.8787,5.041,393400.0],["2005-02-14",5.0207,5.041,4.9679,4.9903,164200.0],["2005-02-15",5.0106,5.0714,4.9761,5.0106,160000.0],["2005-02-16",5.0308,5.0613,4.9821,5.0207,142000.0],["2005-02-17",5.0065,5.0187,4.9517,4.9537,121400.0],["2005-02-18",4.9538,4.9943,4.9254,4.9761,179000.0],["2005-02-22",4.9598,4.9598,4.8442,4.8584,304200.0],["2005-02-23",4.8888,4.9294,4.7813,4.8077,160800.0],["2005-02-24",4.8138,4.8665,4.757,4.8604,199400.0],["2005-02-25",4.828,4.8584,4.7976,4.8483,161800.0],["2005-02-28",4.8462,4.8767,4.7266,4.8381,243600.0],["2005-03-01",4.828,4.9355,4.8077,4.8645,195000.0],["2005-03-02",4.8949,4.9294,4.8077,4.8523,135200.0],["2005-03-03",4.8726,4.901,4.7996,4.8199,248200.0],["2005-03-04",4.8685,4.9213,4.8219,4.9193,281400.0],["2005-03-07",4.8848,4.9233,4.8117,4.899,323400.0],["2005-03-08",4.8665,4.8848,4.7387,4.7874,245400.0],["2005-03-09",4.7468,4.757,4.6231,4.6495,340000.0],["2005-03-10",4.6515,4.7245,4.6454,4.6738,201600.0],["2005-03-11",4.6758,4.7002,4.5156,4.5825,189800.0],["2005-03-14",4.5521,4.6332,4.5338,4.5643,460600.0],["2005-03-15",4.5643,4.6048,4.5237,4.5846,470800.0],["2005-03-16",4.5987,4.6555,4.5947,4.6069,506400.0],["2005-03-17",4.6211,4.7367,4.6211,4.7205,225000.0],["2005-03-18",4.7651,4.8097,4.686,4.7225,429400.0],["2005-03-21",4.6941,4.7266,4.686,4.6921,379200.0],["2005-03-22",4.7063,4.7752,4.617,4.6373,271800.0],["2005-03-23",4.6353,4.6353,4.4831,4.5805,329000.0],["2005-03-24",4.7063,4.757,4.6028,4.617,246200.0],["2005-03-28",4.5846,4.6495,4.5643,4.5988,233400.0],["2005-03-29",4.5988,4.6657,4.5541,4.5663,134600.0],["2005-03-30",4.5825,4.6515,4.5724,4.5764,192200.0],["2005-03-31",4.5785,4.6353,4.4466,4.4628,526600.0],["2005-04-01",4.4831,4.5622,4.2397,4.3898,626800.0],["2005-04-04",4.3614,4.4831,4.26,4.471,363600.0],["2005-04-05",4.4527,4.4628,4.3776,4.404,223600.0],["2005-04-06",4.4202,4.4486,4.3939,4.4121,260800.0],["2005-04-07",4.402,4.5095,4.3411,4.5095,252000.0],["2005-04-08",4.5136,4.5156,4.4892,4.5075,271000.0],["2005-04-11",4.5338,4.5622,4.5075,4.5257,345000.0],["2005-04-12",4.5156,4.7976,4.5034,4.7387,788200.0],["2005-04-13",4.7387,4.8077,4.7164,4.7408,303400.0],["2005-04-14",4.7408,4.7408,4.6069,4.6211,360200.0],["2005-04-15",4.619,4.7042,4.5927,4.6454,386000.0],["2005-04-18",4.6657,4.7752,4.6373,4.6982,323800.0],["2005-04-19",4.7063,4.7671,4.7063,4.7529,239600.0],["2005-04-20",4.7468,4.7468,4.6454,4.7103,174000.0],["2005-04-21",4.7367,4.761,4.6738,4.761,215800.0],["2005-04-22",4.7468,4.7468,4.6637,4.686,228800.0],["2005-04-25",4.7022,4.7529,4.6515,4.7306,276000.0],["2005-04-26",4.7164,4.7671,4.69,4.7671,136200.0],["2005-04-27",4.8274,4.8418,4.6382,4.7677,159000.0],["2005-04-28",4.7677,4.7924,4.7101,4.7122,151600.0],["2005-04-29",4.7184,4.7719,4.6587,4.7636,414600.0],["2005-05-02",4.7842,4.8418,4.7533,4.8418,271200.0],["2005-05-03",4.8294,4.848,4.7821,4.8294,208400.0],["2005-05-04",4.813,4.922,4.7862,4.8788,193400.0],["2005-05-05",4.8788,4.9693,4.8356,4.9158,479200.0],["2005-05-06",4.9179,4.9467,4.8644,4.8726,313400.0],["2005-05-09",4.885,4.957,4.8685,4.957,170000.0],["2005-05-10",4.9364,4.9467,4.8953,4.9343,119800.0],["2005-05-11",4.9508,4.9673,4.9055,4.9673,213400.0],["2005-05-12",4.9755,4.9755,4.8726,4.8953,193000.0],["2005-05-13",4.9199,4.9405,4.8356,4.8747,150400.0],["2005-05-16",4.9261,4.9508,4.8973,4.9446,133800.0],["2005-05-17",4.957,4.957,4.885,4.9446,194600.0],["2005-05-18",4.9611,4.9981,4.9446,4.994,471000.0],["2005-05-19",4.994,5.1112,4.9775,5.1112,364200.0],["2005-05-20",5.1092,5.1153,5.0351,5.1009,298800.0],["2005-05-23",5.1009,5.1092,5.0536,5.0989,302800.0],["2005-05-24",5.0989,5.0989,4.9775,5.0125,203800.0],["2005-05-25",5.0125,5.0187,4.9364,4.957,404400.0],["2005-05-26",4.9734,5.0002,4.9076,4.9282,301000.0],["2005-05-27",4.957,5.0187,4.9426,4.9899,207200.0],["2005-05-31",4.957,5.0372,4.957,4.9796,200600.0],["2005-06-01",4.9981,5.1112,4.9981,5.0886,783200.0],["2005-06-02",5.0804,5.0907,5.0228,5.0372,312200.0],["2005-06-03",5.0084,5.0968,5.0084,5.0413,117600.0],["2005-06-06",5.0701,5.1277,5.0454,5.1277,265400.0],["2005-06-07",5.14,5.2346,5.1009,5.1914,206800.0],["2005-06-08",5.1832,5.2758,5.1832,5.2079,170800.0],["2005-06-09",5.2038,5.2429,5.1524,5.2305,123600.0],["2005-06-10",5.2244,5.2573,5.2161,5.2449,108000.0],["2005-06-13",5.2449,5.2963,5.2326,5.2717,96000.0],["2005-06-14",5.2696,5.3498,5.2675,5.3498,162200.0],["2005-06-15",5.3683,5.3992,5.3149,5.393,222400.0],["2005-06-16",5.391,5.4732,5.3683,5.3889,197600.0],["2005-06-17",5.4403,5.502,5.43,5.4917,338800.0],["2005-06-20",5.4568,5.4917,5.4177,5.4527,217000.0],["2005-06-21",5.4753,5.4917,5.3683,5.3745,200600.0],["2005-06-22",5.3951,5.4465,5.3519,5.391,219600.0],["2005-06-23",5.5432,5.7201,5.502,5.5164,549800.0],["2005-06-24",5.5123,5.5781,5.4506,5.4629,722200.0],["2005-06-27",5.465,5.5452,5.4198,5.4815,201400.0],["2005-06-28",5.502,5.5987,5.502,5.5699,197400.0],["2005-06-29",5.5843,5.5884,5.5144,5.5432,212000.0],["2005-06-30",5.5535,5.5884,5.502,5.5391,170600.0],["2005-07-01",5.5699,5.5843,5.5,5.5843,148200.0],["2005-07-05",5.5843,5.7386,5.5534,5.7386,236800.0],["2005-07-06",5.7386,5.755,5.6172,5.6625,247800.0],["2005-07-07",5.6213,5.718,5.5637,5.6892,163200.0],["2005-07-08",5.6892,5.862,5.6892,5.8291,266200.0],["2005-07-11",5.8414,6.0512,5.8414,5.9648,294200.0],["2005-07-12",5.9648,5.9648,5.8723,5.9031,185400.0],["2005-07-13",5.9031,5.9196,5.7797,5.8291,276400.0],["2005-07-14",5.862,5.862,5.609,5.6727,377800.0],["2005-07-15",5.6666,5.755,5.611,5.7386,252200.0],["2005-07-18",5.7386,5.79,5.6172,5.7324,170200.0],["2005-07-19",5.7488,5.8311,5.7345,5.7612,147600.0],["2005-07-20",5.7776,5.7962,5.7406,5.7838,223200.0],["2005-07-21",5.7694,5.7838,5.6666,5.6871,244000.0],["2005-07-22",5.7015,5.7488,5.6666,5.681,415600.0],["2005-07-25",5.6563,5.7015,5.609,5.6481,276800.0],["2005-07-26",5.6481,5.6892,5.6316,5.6563,313000.0],["2005-07-27",5.6923,5.7214,5.6569,5.6902,369400.0],["2005-07-28",5.7152,5.9504,5.7152,5.9504,469600.0],["2005-07-29",5.9525,6.0524,5.9525,5.9941,328000.0],["2005-08-01",5.9837,6.0524,5.9837,6.017,258800.0],["2005-08-02",6.0357,6.2418,6.0191,6.2147,482400.0],["2005-08-03",6.2168,6.2168,6.1294,6.1918,236200.0],["2005-08-04",6.1814,6.1814,6.0024,6.0024,222200.0],["2005-08-05",5.9899,5.9899,5.7277,5.7277,273600.0],["2005-08-08",5.7173,5.7194,5.4883,5.505,321200.0],["2005-08-09",5.4946,5.6236,5.4779,5.5674,260200.0],["2005-08-10",5.5757,5.7194,5.5757,5.6403,292000.0],["2005-08-11",5.6486,5.7298,5.5882,5.7131,235600.0],["2005-08-12",5.6923,5.7693,5.6028,5.7318,254200.0],["2005-08-15",5.7402,5.94,5.7339,5.8692,308200.0],["2005-08-16",5.8879,5.8963,5.8109,5.8484,229600.0],["2005-08-17",5.8484,5.9004,5.7547,5.7568,216200.0],["2005-08-18",5.7235,5.7235,5.6403,5.6756,269000.0],["2005-08-19",5.6777,5.6923,5.6195,5.6257,274800.0],["2005-08-22",5.6403,5.6611,5.607,5.6486,222400.0],["2005-08-23",5.6403,5.6923,5.5986,5.6195,404800.0],["2005-08-24",5.6174,5.7173,5.5966,5.6548,384800.0],["2005-08-25",5.6403,5.7631,5.6299,5.7235,135000.0],["2005-08-26",5.7443,5.788,5.6777,5.7235,336400.0],["2005-08-29",5.7027,5.7131,5.634,5.6944,128000.0],["2005-08-30",5.6611,5.7422,5.6507,5.6777,130400.0],["2005-08-31",5.6403,5.786,5.6403,5.7693,440800.0],["2005-09-01",5.7693,6.044,5.7693,5.9212,223800.0],["2005-09-02",5.9212,5.9212,5.8484,5.8692,293000.0],["2005-09-06",5.8796,6.0399,5.8796,5.9982,248400.0],["2005-09-07",5.9837,6.0253,5.9525,5.9608,268000.0],["2005-09-08",5.9358,5.9941,5.9212,5.9316,159800.0],["2005-09-09",5.9525,6.0128,5.9316,5.9608,275800.0],["2005-09-12",5.9629,6.0357,5.9566,6.0274,419600.0],["2005-09-13",6.0149,6.0482,5.9629,5.9878,168600.0],["2005-09-14",6.0045,6.0607,5.9816,5.9941,291200.0],["2005-09-15",6.0045,6.0232,5.9587,5.9837,181400.0],["2005-09-16",6.0191,6.0482,5.9608,5.9941,594800.0],["2005-09-19",5.9733,5.992,5.9379,5.9462,255600.0],["2005-09-20",5.9441,5.9941,5.786,5.8338,268600.0],["2005-09-21",5.8276,5.8276,5.7131,5.7318,316800.0],["2005-09-22",5.7235,5.7235,5.5695,5.6611,282200.0],["2005-09-23",5.6881,5.7318,5.582,5.6902,283000.0],["2005-09-26",5.711,5.786,5.6902,5.7631,212800.0],["2005-09-27",5.7547,5.7547,5.6528,5.6985,173000.0],["2005-09-28",5.6985,5.7277,5.5945,5.6195,232400.0],["2005-09-29",5.5945,5.7402,5.5841,5.7214,225400.0],["2005-09-30",5.7277,5.813,5.7235,5.788,144600.0],["2005-10-03",5.786,5.8317,5.7839,5.8068,266800.0],["2005-10-04",5.786,5.8546,5.6985,5.7048,279600.0],["2005-10-05",5.6819,5.6819,5.5341,5.5466,355800.0],["2005-10-06",5.5466,5.6319,5.4821,5.5757,245800.0],["2005-10-07",5.5778,5.5966,5.4238,5.5175,141000.0],["2005-10-10",5.7152,5.7152,5.3718,5.428,147400.0],["2005-10-11",5.4405,5.4509,5.3322,5.353,176400.0],["2005-10-12",5.301,5.3614,5.0991,5.2531,261400.0],["2005-10-13",5.2552,5.3759,5.2136,5.3739,324400.0],["2005-10-14",5.4217,5.4613,5.3281,5.428,415600.0],["2005-10-17",5.428,5.5008,5.3884,5.5008,163200.0],["2005-10-18",5.4779,5.5258,5.4425,5.455,259400.0],["2005-10-19",5.4113,5.6507,5.3947,5.6507,235800.0],["2005-10-20",5.6507,5.6507,5.4946,5.5154,275000.0],["2005-10-21",5.5674,5.6861,5.5591,5.6528,241400.0],["2005-10-24",5.6715,5.7547,5.6611,5.7069,339000.0],["2005-10-25",5.6923,5.7089,5.609,5.6548,266600.0],["2005-10-26",5.6548,5.6673,5.5362,5.5862,256400.0],["2005-10-27",5.5847,5.6036,5.4899,5.4941,137600.0],["2005-10-28",5.5194,5.6858,5.5194,5.6268,563400.0],["2005-10-31",5.6268,5.7469,5.6247,5.6647,448600.0],["2005-11-01",5.6247,5.6247,5.4899,5.5257,263000.0],["2005-11-02",5.5404,5.6015,5.4709,5.6015,265600.0],["2005-11-03",5.6458,5.749,5.6458,5.6774,235000.0],["2005-11-04",5.6774,5.69,5.5425,5.572,258400.0],["2005-11-07",5.5573,5.6015,5.5341,5.5489,264400.0],["2005-11-08",5.5194,5.5362,5.4456,5.473,137200.0],["2005-11-09",5.4857,5.5615,5.4857,5.5067,295600.0],["2005-11-10",5.5173,5.6036,5.4435,5.6015,363200.0],["2005-11-11",5.5994,5.6205,5.5299,5.6142,191600.0],["2005-11-14",5.6036,5.6142,5.4878,5.5088,210000.0],["2005-11-15",5.5236,5.5805,5.4562,5.5657,335400.0],["2005-11-16",5.5868,5.5931,5.5194,5.5784,257800.0],["2005-11-17",5.5826,5.6753,5.5531,5.6753,280400.0],["2005-11-18",5.7279,5.7279,5.6247,5.7174,391400.0],["2005-11-21",5.7195,5.8986,5.6774,5.8438,1506000.0],["2005-11-22",5.8459,5.9196,5.7996,5.8986,218600.0],["2005-11-23",5.8986,5.9028,5.7932,5.888,301400.0],["2005-11-25",5.888,5.9154,5.8396,5.8649,146800.0],["2005-11-28",5.8796,5.947,5.8038,5.8101,334200.0],["2005-11-29",5.8354,5.8606,5.7574,5.8269,160800.0],["2005-11-30",5.8248,5.8796,5.7827,5.7911,191000.0],["2005-12-01",5.8333,5.9786,5.8333,5.9597,206200.0],["2005-12-02",5.9407,5.9407,5.848,5.9007,172200.0],["2005-12-05",5.9091,5.9281,5.8417,5.9133,223600.0],["2005-12-06",5.9407,5.9807,5.8986,5.9533,208800.0],["2005-12-07",5.9407,5.9576,5.888,5.9007,211400.0],["2005-12-08",5.9175,6.065,5.9175,5.9807,242200.0],["2005-12-09",5.9849,6.105,5.9849,6.0903,219200.0],["2005-12-12",6.1092,6.1092,6.0208,6.0439,402800.0],["2005-12-13",6.0502,6.1198,6.025,6.105,167200.0],["2005-12-14",6.1092,6.2462,6.1071,6.1408,178400.0],["2005-12-15",6.1556,6.2462,6.1493,6.1956,350000.0],["2005-12-16",6.1977,6.2525,6.1535,6.1956,730200.0],["2005-12-19",6.1872,6.1914,6.046,6.046,209800.0],["2005-12-20",6.0545,6.1345,5.9807,6.1092,260400.0],["2005-12-21",6.1408,6.1914,6.0924,6.1282,326200.0],["2005-12-22",6.0987,6.145,6.025,6.1408,353400.0],["2005-12-23",6.1514,6.2082,6.1514,6.1703,62400.0],["2005-12-27",6.1935,6.1998,6.0713,6.1092,198400.0],["2005-12-28",6.1282,6.1977,6.0987,6.1977,184000.0],["2005-12-29",6.1935,6.2146,6.1219,6.1366,183200.0],["2005-12-30",6.1092,6.1113,6.0208,6.0545,313800.0],["2006-01-03",6.1071,6.2356,6.0418,6.2103,322400.0],["2006-01-04",6.1935,6.2567,6.1703,6.2209,285600.0],["2006-01-05",6.1998,6.3009,6.1998,6.2988,321200.0],["2006-01-06",6.3009,6.3768,6.282,6.3747,157800.0],["2006-01-09",6.3915,6.4379,6.3367,6.4379,193200.0],["2006-01-10",6.4168,6.5622,6.3873,6.5327,256400.0],["2006-01-11",6.539,6.539,6.44,6.4884,222800.0],["2006-01-12",6.4905,6.5158,6.421,6.4463,250400.0],["2006-01-13",6.4568,6.4589,6.3157,6.3283,140200.0],["2006-01-17",6.2988,6.3115,6.2462,6.3073,172200.0],["2006-01-18",6.2988,6.3789,6.2799,6.3304,174600.0],["2006-01-19",6.341,6.4842,6.3389,6.4842,194400.0],["2006-01-20",6.52,6.5221,6.3936,6.4252,179400.0],["2006-01-23",6.4526,6.5411,6.4294,6.5242,136400.0],["2006-01-24",6.499,6.6422,6.4884,6.6148,261200.0],["2006-01-25",6.6085,6.6591,6.5306,6.5495,163400.0],["2006-01-26",6.5622,6.5853,6.4631,6.5853,299200.0],["2006-01-27",6.5647,6.7009,6.5583,6.6732,180000.0],["2006-01-30",6.6732,6.7158,6.6222,6.652,196800.0],["2006-01-31",6.62,6.752,6.603,6.7073,150400.0],["2006-02-01",6.6839,6.8222,6.6626,6.7648,160600.0],["2006-02-02",6.7563,6.7584,6.6626,6.7158,309000.0],["2006-02-03",6.6945,6.7094,6.6009,6.6456,615600.0],["2006-02-06",6.6626,6.7265,6.6371,6.6839,184400.0],["2006-02-07",6.6626,6.7222,6.5562,6.5562,181000.0],["2006-02-08",6.5519,6.6456,6.503,6.6264,117600.0],["2006-02-09",6.603,6.6945,6.5945,6.6732,174600.0],["2006-02-10",6.6881,6.7116,6.6371,6.6732,103400.0],["2006-02-13",6.6626,6.703,6.5775,6.6413,240800.0],["2006-02-14",6.6605,6.8478,6.6285,6.7967,207600.0],["2006-02-15",6.7733,6.8584,6.7286,6.8329,280600.0],["2006-02-16",6.8329,6.8542,6.8116,6.8542,161600.0],["2006-02-17",6.8755,6.9202,6.7626,6.7797,2119200.0],["2006-02-21",6.7797,6.8222,6.7477,6.7903,317200.0],["2006-02-22",6.7903,6.8584,6.7775,6.8542,435600.0],["2006-02-23",6.8222,6.8648,6.769,6.8542,208600.0],["2006-02-24",6.8393,6.852,6.7839,6.7903,344800.0],["2006-02-27",6.7839,6.8329,6.7605,6.8286,329400.0],["2006-02-28",6.8222,6.9265,6.7797,6.8755,838200.0],["2006-03-01",6.8733,6.9585,6.7988,6.9585,507400.0],["2006-03-02",6.9585,6.9585,6.8286,6.9074,665200.0],["2006-03-03",6.9074,6.9074,6.7946,6.8265,401600.0],["2006-03-06",6.6243,7.0245,6.6243,7.0245,323000.0],["2006-03-07",7.0223,7.0245,6.9329,6.9712,399400.0],["2006-03-08",6.9712,7.0181,6.852,7.0181,263200.0],["2006-03-09",7.05,7.1394,7.0394,7.1203,228600.0],["2006-03-10",7.1096,7.2352,7.0883,7.1969,293200.0],["2006-03-13",7.216,7.2416,7.1011,7.1266,300000.0],["2006-03-14",7.1054,7.216,7.0436,7.216,261400.0],["2006-03-15",7.2309,7.4225,7.2309,7.4012,379200.0],["2006-03-16",7.4204,7.546,7.4183,7.4502,237400.0],["2006-03-17",7.4821,7.5204,7.3672,7.4949,708200.0],["2006-03-20",7.5013,7.5013,7.2416,7.2565,437800.0],["2006-03-21",7.2437,7.3033,7.133,7.1479,271200.0],["2006-03-22",7.1415,7.2586,7.1075,7.2458,160000.0],["2006-03-23",7.2373,7.2778,7.2075,7.2586,181000.0],["2006-03-24",7.2905,7.331,7.2607,7.2969,337800.0],["2006-03-27",7.2693,7.2799,7.1671,7.2245,232600.0],["2006-03-28",7.216,7.2948,7.1735,7.2352,250400.0],["2006-03-29",7.1288,7.546,7.1288,7.546,262200.0],["2006-03-30",7.546,7.546,7.3714,7.3842,163400.0],["2006-03-31",7.3501,7.3672,7.2586,7.3246,375400.0],["2006-04-03",7.3225,7.3544,7.0905,7.0947,286200.0],["2006-04-04",7.1309,7.2203,7.0904,7.1458,423800.0],["2006-04-05",7.1543,7.48,7.1415,7.1735,233400.0],["2006-04-06",7.1735,7.2522,7.1309,7.133,313600.0],["2006-04-07",7.1352,7.2501,6.9202,7.0138,519800.0],["2006-04-10",7.0138,7.0905,6.8499,6.9393,364400.0],["2006-04-11",6.95,6.9712,6.8946,6.8967,226600.0],["2006-04-12",6.8967,6.9819,6.8946,6.9372,197800.0],["2006-04-13",6.9351,6.9351,6.8457,6.884,208400.0],["2006-04-17",6.8776,6.9649,6.8329,6.8563,218000.0],["2006-04-18",6.8691,7.0606,6.8648,7.0457,449200.0],["2006-04-19",7.0457,7.182,7.0032,7.182,275200.0],["2006-04-20",7.216,7.216,7.0436,7.1437,220400.0],["2006-04-21",7.182,7.182,7.0649,7.1117,224200.0],["2006-04-24",7.0798,7.0798,6.9925,7.0543,232400.0],["2006-04-25",7.0798,7.1075,7.0245,7.1075,234400.0],["2006-04-26",7.2043,7.2258,7.0967,7.1505,265200.0],["2006-04-27",7.1182,7.1612,7.0365,7.0795,591800.0],["2006-04-28",7.0602,7.1075,7.0279,7.0494,358000.0],["2006-05-01",7.0473,7.058,6.9784,6.9784,394400.0],["2006-05-02",6.9806,7.0107,6.886,6.9957,264400.0],["2006-05-03",6.9419,7.0709,6.8967,7.0344,667200.0],["2006-05-04",7.0344,7.1397,6.9612,7.1225,343000.0],["2006-05-05",7.1655,7.2086,7.1311,7.1462,491000.0],["2006-05-08",7.1182,7.1569,7.0795,7.1354,318200.0],["2006-05-09",7.1225,7.258,7.0967,7.243,386800.0],["2006-05-10",7.2559,7.2559,7.1311,7.1354,212400.0],["2006-05-11",7.1247,7.1268,6.9182,6.9419,334400.0],["2006-05-12",6.8989,6.8989,6.7204,6.7892,386000.0],["2006-05-15",6.7569,6.8602,6.7268,6.8387,335200.0],["2006-05-16",6.8645,6.901,6.7784,6.8258,207600.0],["2006-05-17",6.815,6.8279,6.7161,6.7483,378400.0],["2006-05-18",6.7591,6.8645,6.7569,6.7591,232400.0],["2006-05-19",6.7591,6.8946,6.6688,6.8043,318400.0],["2006-05-22",6.787,6.8387,6.7139,6.7784,494400.0],["2006-05-23",6.7957,6.8,6.615,6.6193,296400.0],["2006-05-24",6.5978,6.6559,6.4709,6.5978,326800.0],["2006-05-25",6.6408,6.7333,6.6365,6.7225,346400.0],["2006-05-26",6.7634,6.7957,6.7139,6.7569,248800.0],["2006-05-30",6.7311,6.7311,6.5483,6.5505,564200.0],["2006-05-31",6.572,6.6344,6.3806,6.5311,593600.0],["2006-06-01",6.5311,6.6387,6.5311,6.6,652400.0],["2006-06-02",6.643,6.8666,6.6107,6.8602,338000.0],["2006-06-05",6.8215,6.8645,6.6752,6.7053,592200.0],["2006-06-06",6.729,6.7483,6.5935,6.6365,257200.0],["2006-06-07",6.6451,6.8473,6.6258,6.7311,191000.0],["2006-06-08",6.6924,6.8064,6.6215,6.7978,284600.0],["2006-06-09",6.7806,6.8688,6.7806,6.7978,264400.0],["2006-06-12",6.8279,6.8279,6.6688,6.6881,296400.0],["2006-06-13",6.6795,6.7871,6.5483,6.5548,377000.0],["2006-06-14",6.5225,6.6559,6.5225,6.6236,282200.0],["2006-06-15",6.6666,6.8064,6.6365,6.7741,470400.0],["2006-06-16",6.7741,6.7957,6.658,6.7354,876800.0],["2006-06-19",6.7505,6.772,6.6043,6.6967,222800.0],["2006-06-20",6.6881,6.744,6.5871,6.5978,179000.0],["2006-06-21",6.5806,6.6752,6.5247,6.6365,508400.0],["2006-06-22",6.615,6.6516,6.5612,6.6043,314400.0],["2006-06-23",6.6107,6.6838,6.529,6.6688,353600.0],["2006-06-26",6.701,6.7311,6.5978,6.7268,287600.0],["2006-06-27",6.7268,6.7612,6.5914,6.5935,304800.0],["2006-06-28",6.6107,6.6795,6.6043,6.6731,246200.0],["2006-06-29",6.7161,6.8258,6.6881,6.8236,419600.0],["2006-06-30",6.8279,6.9784,6.7806,6.9612,304600.0],["2006-07-03",6.9505,7.0774,6.9247,7.0752,142000.0],["2006-07-05",7.043,7.0451,6.9204,7.0107,207600.0],["2006-07-06",7.0107,7.0881,6.9957,7.0516,155400.0],["2006-07-07",7.0193,7.0795,6.9182,6.929,155000.0],["2006-07-10",6.9096,7.0752,6.9096,7.0709,165200.0],["2006-07-11",7.0387,7.1096,6.9957,7.1032,144600.0],["2006-07-12",7.086,7.1182,7.0494,7.1032,232200.0],["2006-07-13",7.0709,7.0774,6.9806,7.0408,286200.0],["2006-07-14",7.0408,7.0408,6.8817,6.9505,261600.0],["2006-07-17",6.9354,6.9677,6.8666,6.9655,177000.0],["2006-07-18",6.9978,7.0623,6.8989,7.0623,162400.0],["2006-07-19",7.0709,7.1677,7.0709,7.1612,330200.0],["2006-07-20",7.1612,7.1741,7.0451,7.0537,256200.0],["2006-07-21",7.0537,7.0537,6.8387,6.8387,196800.0],["2006-07-24",6.8408,7.144,6.8408,7.144,235200.0],["2006-07-25",7.1612,7.2129,7.0322,7.1182,215800.0],["2006-07-26",7.1182,7.1397,6.9892,7.0709,334200.0],["2006-07-27",7.147,7.1926,7.097,7.1166,295800.0],["2006-07-28",7.1166,7.2426,7.1166,7.2361,274400.0],["2006-07-31",7.2361,7.2361,7.0926,7.1491,226800.0],["2006-08-01",7.1513,7.1709,7.0014,7.1187,348600.0],["2006-08-02",7.1513,7.1709,7.0861,7.097,267200.0],["2006-08-03",7.0709,7.1817,7.0405,7.1513,263600.0],["2006-08-04",7.2165,7.2991,7.1839,7.2991,201200.0],["2006-08-07",7.2774,7.2774,7.1274,7.1948,202000.0],["2006-08-08",7.2143,7.2143,6.9449,6.9949,339800.0],["2006-08-09",7.0492,7.0774,6.9253,6.971,192600.0],["2006-08-10",6.9166,6.9188,6.6385,6.6515,2087800.0],["2006-08-11",6.6407,6.7971,6.5842,6.7689,4396800.0],["2006-08-14",6.8015,7.0427,6.8015,7.0253,2145400.0],["2006-08-15",7.084,7.1796,7.0687,7.1774,989400.0],["2006-08-16",7.1904,7.2687,7.1274,7.2339,852000.0],["2006-08-17",7.2339,7.2817,7.197,7.2426,399400.0],["2006-08-18",7.2643,7.3621,7.1904,7.3317,398000.0],["2006-08-21",7.3273,7.3469,7.2426,7.3469,509200.0],["2006-08-22",7.3664,7.5272,7.3491,7.5272,666600.0],["2006-08-23",7.5403,7.5707,7.5077,7.5511,1937000.0],["2006-08-24",7.5533,7.6794,7.5533,7.6772,498600.0],["2006-08-25",7.6555,7.7206,7.6468,7.7206,454000.0],["2006-08-28",7.7206,7.8119,7.675,7.7924,520200.0],["2006-08-29",7.8097,7.8858,7.7685,7.8641,640000.0],["2006-08-30",7.8814,7.9423,7.7902,7.8641,2123200.0],["2006-08-31",7.8923,7.8923,7.7293,7.7793,842200.0],["2006-09-01",7.8054,7.8467,7.6294,7.6794,887800.0],["2006-09-05",7.6772,7.7728,7.675,7.725,645200.0],["2006-09-06",7.6924,7.7206,7.6533,7.6728,757800.0],["2006-09-07",7.6511,7.6663,7.562,7.599,967200.0],["2006-09-08",7.6402,7.6489,7.5468,7.6381,563200.0],["2006-09-11",7.599,7.6859,7.5533,7.6598,974200.0],["2006-09-12",7.6815,7.8141,7.6337,7.7685,732000.0],["2006-09-13",7.7445,7.8097,7.7359,7.7837,579000.0],["2006-09-14",7.7685,7.7685,7.6728,7.7033,340400.0],["2006-09-15",7.7424,7.8206,7.6924,7.8141,538200.0],["2006-09-18",7.7598,7.7728,7.6641,7.6641,341400.0],["2006-09-19",7.6598,7.725,7.5859,7.7054,690400.0],["2006-09-20",7.7315,7.8858,7.7011,7.8141,961400.0],["2006-09-21",7.8141,7.8706,7.7098,7.7598,748400.0],["2006-09-22",7.7141,7.8206,7.6837,7.7793,516400.0],["2006-09-25",7.7663,7.8119,7.6837,7.7728,273200.0],["2006-09-26",7.775,7.8271,7.7424,7.8163,687000.0],["2006-09-27",7.7945,7.9075,7.7837,7.8706,385800.0],["2006-09-28",7.8923,8.0031,7.8228,7.8597,965000.0],["2006-09-29",7.8271,7.8771,7.725,7.7402,414400.0],["2006-10-02",7.7272,7.7685,7.6294,7.6555,340800.0],["2006-10-03",7.6294,7.7489,7.6098,7.6794,351200.0],["2006-10-04",7.6815,7.8901,7.6663,7.8467,459000.0],["2006-10-05",7.8619,7.9858,7.8619,7.9858,500400.0],["2006-10-06",7.9858,7.9879,7.8771,7.8988,1083400.0],["2006-10-09",7.901,8.027,7.851,8.0205,496200.0],["2006-10-10",8.0183,8.0618,7.8489,7.9858,627400.0],["2006-10-11",7.9858,8.0097,7.8184,7.8988,533400.0],["2006-10-12",7.9054,7.9684,7.8836,7.9293,573200.0],["2006-10-13",7.9119,8.1096,7.9119,8.1096,608400.0],["2006-10-16",8.1096,8.2487,8.0857,8.1922,424800.0],["2006-10-17",8.1683,8.2748,8.1552,8.24,761800.0],["2006-10-18",8.2791,8.2987,8.1791,8.1922,225800.0],["2006-10-19",8.2356,8.2574,8.1726,8.2009,180400.0],["2006-10-20",8.2422,8.2422,8.1161,8.1227,133600.0],["2006-10-23",8.0901,8.1661,8.0727,8.1313,203200.0],["2006-10-24",8.0944,8.1248,8.0336,8.064,242000.0],["2006-10-25",8.064,8.1661,8.0183,8.114,298400.0],["2006-10-26",8.1683,8.2704,8.1422,8.2574,648000.0],["2006-10-27",8.2574,8.2661,8.0469,8.0732,316400.0],["2006-10-30",8.0732,8.2157,8.0403,8.2157,428400.0],["2006-10-31",8.2486,8.2552,8.139,8.1784,508200.0],["2006-11-01",8.1916,8.2004,8.0206,8.0337,291400.0],["2006-11-02",8.0008,8.0008,7.7728,7.8408,569800.0],["2006-11-03",7.8627,7.8846,7.7005,7.8189,317400.0],["2006-11-06",7.8189,7.9153,7.8013,7.8868,328000.0],["2006-11-07",7.9022,8.0118,7.8539,7.9219,438200.0],["2006-11-08",7.889,8.0272,7.8824,8.0096,571600.0],["2006-11-09",8.0425,8.0864,7.946,7.9899,369400.0],["2006-11-10",7.957,8.1127,7.957,8.0557,332600.0],["2006-11-13",8.0337,8.1631,8.0162,8.1149,549200.0],["2006-11-14",8.1302,8.2925,8.1214,8.2881,381800.0],["2006-11-15",8.2881,8.356,8.2749,8.3275,499400.0],["2006-11-16",8.3275,8.3297,8.242,8.2661,347000.0],["2006-11-17",8.2661,8.3473,8.2289,8.3363,740200.0],["2006-11-20",8.3824,8.5424,8.3692,8.5249,487400.0],["2006-11-21",8.5402,8.6345,8.5227,8.6126,523400.0],["2006-11-22",8.6235,8.6915,8.6213,8.6696,291800.0],["2006-11-24",8.6389,8.7617,8.6082,8.7529,115000.0],["2006-11-27",8.72,8.7332,8.4591,8.4722,455600.0],["2006-11-28",8.435,8.5073,8.3999,8.4986,292400.0],["2006-11-29",8.538,8.6367,8.4964,8.5863,205000.0],["2006-11-30",8.606,8.6915,8.595,8.6433,575000.0],["2006-12-01",8.6608,8.6762,8.5008,8.617,306600.0],["2006-12-04",8.6389,8.8077,8.6235,8.7902,339800.0],["2006-12-05",8.8253,8.8472,8.6784,8.7397,248400.0],["2006-12-06",8.7178,8.7485,8.6433,8.7025,341400.0],["2006-12-07",8.7047,8.7354,8.617,8.6301,260400.0],["2006-12-08",8.617,8.6849,8.56,8.6411,180800.0],["2006-12-11",8.6235,8.6849,8.6214,8.6499,169800.0],["2006-12-12",8.6718,8.6849,8.5775,8.6323,334400.0],["2006-12-13",8.6542,8.6805,8.5643,8.6433,180400.0],["2006-12-14",8.6608,8.7661,8.5622,8.5687,667000.0],["2006-12-15",8.5709,8.6104,8.4416,8.4416,421000.0],["2006-12-18",8.4854,8.5249,8.3824,8.3977,367800.0],["2006-12-19",8.3977,8.4109,8.2004,8.3429,426200.0],["2006-12-20",8.3429,8.4306,8.3166,8.3999,193600.0],["2006-12-21",8.3999,8.5183,8.3845,8.3845,306400.0],["2006-12-22",8.3977,8.4262,8.3495,8.3867,317200.0],["2006-12-26",8.3867,8.5336,8.3867,8.4766,206600.0],["2006-12-27",8.4766,8.6279,8.4591,8.5446,283600.0],["2006-12-28",8.5336,8.6477,8.5336,8.595,135800.0],["2006-12-29",8.5731,8.6652,8.5512,8.5687,166400.0],["2007-01-03",8.6235,8.7025,8.5293,8.6279,378000.0],["2007-01-04",8.595,8.6104,8.4613,8.5205,577200.0],["2007-01-05",8.3232,8.4876,8.2157,8.2618,880000.0],["2007-01-08",8.299,8.299,8.1872,8.2464,457800.0],["2007-01-09",8.2442,8.3451,8.2047,8.299,551600.0],["2007-01-10",8.2552,8.5008,8.2442,8.4854,292200.0],["2007-01-11",8.4832,8.6323,8.4416,8.5117,454600.0],["2007-01-12",8.5293,8.6104,8.5293,8.5512,359600.0],["2007-01-16",8.5512,8.7441,8.5512,8.6301,445000.0],["2007-01-17",8.6082,8.7047,8.5819,8.6213,590000.0],["2007-01-18",8.6257,8.6542,8.4942,8.5293,342800.0],["2007-01-19",8.5073,8.6674,8.4635,8.6345,459200.0],["2007-01-22",8.6345,8.6784,8.5994,8.6126,357000.0],["2007-01-23",8.5863,8.6827,8.5775,8.6586,193800.0],["2007-01-24",8.7025,8.8253,8.652,8.7748,376200.0],["2007-01-25",8.8055,8.8998,8.7748,8.8274,971000.0],["2007-01-26",8.8581,8.8647,8.7573,8.8472,248600.0],["2007-01-29",8.8671,8.9224,8.8118,8.8914,275800.0],["2007-01-30",8.9224,8.9732,8.8715,8.9666,456800.0],["2007-01-31",8.9334,9.0816,8.9069,8.9776,432000.0],["2007-02-01",9.0197,9.0772,8.9423,9.0772,283400.0],["2007-02-02",9.0882,9.2651,9.086,9.2563,527600.0],["2007-02-05",9.243,9.3292,9.2054,9.2917,367800.0],["2007-02-06",9.2916,9.442,9.2695,9.442,428200.0],["2007-02-07",9.442,9.6322,9.3757,9.5924,869200.0],["2007-02-08",9.5636,9.5946,9.4818,9.5194,601800.0],["2007-02-09",9.5083,9.557,9.1634,9.484,948800.0],["2007-02-12",9.484,9.484,9.285,9.3182,580000.0],["2007-02-13",9.3469,9.4929,9.2585,9.4929,280800.0],["2007-02-14",9.4929,9.5238,9.3514,9.4044,407800.0],["2007-02-15",9.358,9.4088,9.2894,9.3359,537400.0],["2007-02-16",9.3359,9.3646,9.2076,9.3558,432000.0],["2007-02-20",9.3337,9.4951,9.2717,9.4951,432400.0],["2007-02-21",9.4929,9.4929,9.3823,9.4531,582200.0],["2007-02-22",9.4464,9.4464,9.3005,9.3204,418400.0],["2007-02-23",9.3071,9.327,9.117,9.1324,337600.0],["2007-02-26",9.1722,9.1855,8.8781,9.0351,419800.0],["2007-02-27",9.0219,9.0219,8.657,8.7897,744000.0],["2007-02-28",8.7897,8.9246,8.7123,8.8848,524600.0],["2007-03-01",8.7941,8.9003,8.6637,8.8428,1046000.0],["2007-03-02",8.7786,8.8627,8.7057,8.7455,888400.0],["2007-03-05",8.6791,8.6813,8.3607,8.3607,525400.0],["2007-03-06",8.4248,8.699,8.4248,8.6504,995400.0],["2007-03-07",8.5266,8.6548,8.4514,8.6084,715800.0],["2007-03-08",8.6637,8.7963,8.6172,8.7012,1176800.0],["2007-03-09",8.7565,8.8472,8.7211,8.8472,622600.0],["2007-03-12",8.8229,8.8826,8.8118,8.8826,667800.0],["2007-03-13",8.8273,8.8428,8.5907,8.615,3324200.0],["2007-03-14",8.5995,8.6614,8.5044,8.6327,566000.0],["2007-03-15",8.6349,8.7256,8.6128,8.7123,300400.0],["2007-03-16",8.7123,8.7123,8.5332,8.5995,692600.0],["2007-03-19",8.6216,8.7499,8.6216,8.7455,551800.0],["2007-03-20",8.7565,8.9003,8.7234,8.845,387400.0],["2007-03-21",8.8406,9.1103,8.7742,8.9976,379800.0],["2007-03-22",9.0086,9.0374,8.9091,8.9378,316200.0],["2007-03-23",8.9378,9.0241,8.9157,8.9887,401200.0],["2007-03-26",8.9909,8.9931,8.8162,8.8892,781600.0],["2007-03-27",8.8428,8.8649,8.7521,8.7875,571200.0],["2007-03-28",8.7433,8.8715,8.6681,8.8052,1558400.0],["2007-03-29",8.8781,8.8781,8.7012,8.7875,610400.0],["2007-03-30",8.8118,8.9312,8.7654,8.9312,564400.0],["2007-04-02",8.9511,8.971,8.8671,8.9555,356600.0],["2007-04-03",8.9732,9.0197,8.9113,8.9445,618000.0],["2007-04-04",8.9113,8.9334,8.8229,8.8848,242200.0],["2007-04-05",8.8649,8.8826,8.8295,8.8605,268400.0],["2007-04-09",8.8715,8.8715,8.8052,8.8494,357400.0],["2007-04-10",8.7786,8.9202,8.7786,8.8826,528000.0],["2007-04-11",8.887,8.887,8.6592,8.6946,760600.0],["2007-04-12",8.6902,8.7256,8.6172,8.7256,708200.0],["2007-04-13",8.7123,8.845,8.6548,8.8074,706600.0],["2007-04-16",8.8715,9.1678,8.8715,9.0152,1035800.0],["2007-04-17",9.1015,9.4,9.1015,9.2319,2282800.0],["2007-04-18",9.2275,9.2695,9.1015,9.2319,7111600.0],["2007-04-19",9.1767,9.2076,9.0794,9.1324,901800.0],["2007-04-20",9.285,9.285,9.1457,9.17,649600.0],["2007-04-23",9.17,9.3315,9.17,9.274,563200.0],["2007-04-24",9.2916,9.3093,9.1833,9.2342,302600.0],["2007-04-25",9.2872,9.3867,9.1744,9.1767,605000.0],["2007-04-26",9.2324,9.286,9.17,9.2168,439800.0],["2007-04-27",9.1789,9.228,9.1387,9.1387,465200.0],["2007-04-30",9.112,9.19,8.9848,9.0428,517400.0],["2007-05-01",9.0428,9.0562,8.9447,9.0227,767400.0],["2007-05-02",9.0228,9.2882,9.0228,9.2124,1767800.0],["2007-05-03",9.2302,9.3506,9.2235,9.286,1315800.0],["2007-05-04",9.3239,9.3484,9.2592,9.3016,589400.0],["2007-05-07",9.3016,9.3663,9.1432,9.1767,886000.0],["2007-05-08",9.1075,9.1588,9.0718,9.1276,417400.0],["2007-05-09",9.1008,9.2971,9.1008,9.2703,834800.0],["2007-05-10",9.2257,9.277,9.1365,9.1722,556200.0],["2007-05-11",9.2971,9.3417,9.2547,9.3016,411600.0],["2007-05-14",9.2703,9.3573,9.1633,9.17,222200.0],["2007-05-15",9.17,9.2235,9.025,9.054,706600.0],["2007-05-16",9.1008,9.1008,8.8934,8.9871,572800.0],["2007-05-17",8.9692,8.9826,8.8488,8.9112,1204600.0],["2007-05-18",9.0607,9.0941,8.9135,8.9224,1512000.0],["2007-05-21",8.9224,9.161,8.9224,9.0384,1020600.0],["2007-05-22",9.0785,9.315,9.0205,9.2637,957400.0],["2007-05-23",9.2904,9.3685,9.2213,9.2213,974600.0],["2007-05-24",9.2235,9.2703,9.083,9.1744,1137600.0],["2007-05-25",9.1744,9.3707,9.1209,9.1811,1523400.0],["2007-05-29",9.2614,9.4309,9.2547,9.3663,881000.0],["2007-05-30",9.3395,9.4622,9.2971,9.4332,1032400.0],["2007-05-31",9.4599,9.4956,9.2993,9.3573,1106000.0],["2007-06-01",9.4131,9.4265,9.2592,9.3105,1118800.0],["2007-06-04",9.2949,9.3573,9.2079,9.2837,580400.0],["2007-06-05",9.2168,9.2525,9.0696,9.0964,722400.0],["2007-06-06",9.0406,9.2302,8.9335,9.112,803800.0],["2007-06-07",9.112,9.112,8.8332,8.8978,817200.0],["2007-06-08",8.8956,9.0116,8.8376,8.9491,693800.0],["2007-06-11",8.8889,8.8911,8.7372,8.7506,983800.0],["2007-06-12",8.6837,8.6859,8.5231,8.532,794400.0],["2007-06-13",8.5677,8.7908,8.5677,8.7484,534600.0],["2007-06-14",8.7506,8.7908,8.59,8.6569,519800.0],["2007-06-15",8.8577,9.0049,8.8108,8.8555,949800.0],["2007-06-18",8.8555,8.8822,8.6949,8.6993,448600.0],["2007-06-19",8.6993,8.8131,8.6547,8.8131,634800.0],["2007-06-20",8.8175,8.8175,8.5766,8.5856,603600.0],["2007-06-21",8.5499,8.561,8.4205,8.4673,560200.0],["2007-06-22",8.4272,8.4584,8.2889,8.3469,872800.0],["2007-06-25",8.3603,8.3781,8.1751,8.251,1111000.0],["2007-06-26",8.2621,8.3402,8.1751,8.2175,1249200.0],["2007-06-27",8.1461,8.4093,8.106,8.3937,490400.0],["2007-06-28",8.4116,8.5053,8.3446,8.3781,618000.0],["2007-06-29",8.3937,8.5008,8.3313,8.3536,809400.0],["2007-07-02",8.4071,8.6146,8.3848,8.5789,463200.0],["2007-07-03",8.5789,8.6324,8.5365,8.5811,319600.0],["2007-07-05",8.5922,8.7261,8.561,8.6101,352800.0],["2007-07-06",8.6146,8.6971,8.5186,8.6034,319400.0],["2007-07-09",8.6056,8.6525,8.4272,8.503,554600.0],["2007-07-10",8.4316,8.4629,8.2487,8.2577,586200.0],["2007-07-11",8.2554,8.2933,8.1974,8.2287,443800.0],["2007-07-12",8.2956,8.4294,8.2666,8.416,1346000.0],["2007-07-13",8.3736,8.5409,8.3446,8.5097,412000.0],["2007-07-16",8.4696,8.5521,8.416,8.416,370000.0],["2007-07-17",8.4205,8.5387,8.4116,8.4495,1159800.0],["2007-07-18",8.4049,8.4763,8.3402,8.4673,652000.0],["2007-07-19",8.5387,8.5387,8.4517,8.4807,264200.0],["2007-07-20",8.4629,8.4941,8.1774,8.2287,605600.0],["2007-07-23",8.251,8.2666,8.1238,8.1238,306400.0],["2007-07-24",8.0212,8.1506,7.8673,7.8762,542800.0],["2007-07-25",7.9186,8.0301,7.7982,7.8606,762400.0],["2007-07-26",7.7,7.7669,7.5773,7.6955,1134000.0],["2007-07-27",7.4949,7.7519,7.4949,7.5017,1151000.0],["2007-07-30",7.4701,7.5693,7.3935,7.5175,654000.0],["2007-07-31",7.5964,7.7474,7.5039,7.5355,1032600.0],["2007-08-01",7.513,7.6753,7.3484,7.6482,535200.0],["2007-08-02",7.6865,7.8376,7.6865,7.788,616600.0],["2007-08-03",7.7767,7.7835,7.4611,7.4859,781600.0],["2007-08-06",7.2853,7.948,7.2853,7.948,1079600.0],["2007-08-07",7.9165,8.0675,7.779,7.9615,693200.0],["2007-08-08",8.0539,8.3312,8.0021,8.1689,1010000.0],["2007-08-09",7.9638,8.4417,7.9638,8.2072,1539200.0],["2007-08-10",8.0607,8.4687,8.0201,8.329,1099800.0],["2007-08-13",8.3695,8.3785,8.0833,8.1171,822000.0],["2007-08-14",8.1171,8.2365,7.9277,7.939,794000.0],["2007-08-15",7.9412,8.3019,7.8556,7.8894,977600.0],["2007-08-16",7.7767,8.3019,7.7767,8.2703,972200.0],["2007-08-17",8.6017,8.7302,8.2456,8.4078,1214200.0],["2007-08-20",8.4529,8.5882,8.374,8.5341,888000.0],["2007-08-21",8.4169,8.7099,8.3853,8.6085,915000.0],["2007-08-22",8.7257,8.7505,8.4935,8.5566,949400.0],["2007-08-23",8.613,8.613,8.3515,8.3988,1080600.0],["2007-08-24",8.4394,8.5093,8.3831,8.507,458200.0],["2007-08-27",8.5138,8.5431,8.3087,8.3402,445800.0],["2007-08-28",8.3019,8.4439,8.2771,8.2816,955800.0],["2007-08-29",8.3447,8.4912,8.3109,8.4755,393200.0],["2007-08-30",8.4326,8.5273,8.3898,8.4845,701000.0],["2007-08-31",8.622,8.6738,8.489,8.5814,718200.0],["2007-09-04",8.5611,8.6919,8.5408,8.5634,506200.0],["2007-09-05",8.4484,8.4777,8.2433,8.2816,712800.0],["2007-09-06",8.329,8.3966,8.1734,8.365,407200.0],["2007-09-07",8.2162,8.4304,8.2027,8.3695,891200.0],["2007-09-10",8.4529,8.4529,8.1531,8.196,591000.0],["2007-09-11",8.223,8.3583,8.1621,8.3154,589200.0],["2007-09-12",8.2546,8.4146,8.2523,8.3605,532200.0],["2007-09-13",8.3853,8.5769,8.3447,8.4822,588200.0],["2007-09-14",8.3988,8.7302,8.3988,8.6964,530600.0],["2007-09-17",8.6874,8.7076,8.5679,8.6152,425200.0],["2007-09-18",8.6445,9.0818,8.6107,9.048,802600.0],["2007-09-19",9.1111,9.2531,9.0458,9.2081,892600.0],["2007-09-20",9.1652,9.2081,9.0435,9.0773,762000.0],["2007-09-21",9.1607,9.1607,9.0548,9.0593,486600.0],["2007-09-24",9.0458,9.2982,8.9962,9.2622,403000.0],["2007-09-25",9.1878,9.19,9.039,9.1292,396400.0],["2007-09-26",9.172,9.2712,9.0954,9.2216,277400.0],["2007-09-27",9.2509,9.296,9.1247,9.1697,366000.0],["2007-09-28",9.1427,9.2329,9.0683,9.1495,470600.0],["2007-10-01",9.1314,9.4673,9.1314,9.3974,648600.0],["2007-10-02",9.3951,9.4673,9.3433,9.4402,985200.0],["2007-10-03",9.4019,9.5777,9.2915,9.5597,673600.0],["2007-10-04",9.5822,9.6927,9.5394,9.6679,849600.0],["2007-10-05",9.7738,10.015,9.7378,9.9181,909400.0],["2007-10-08",9.8956,9.9361,9.8077,9.8911,347800.0],["2007-10-09",9.9001,9.9722,9.7603,9.9271,430800.0],["2007-10-10",9.9361,9.9745,9.6882,9.7152,552600.0],["2007-10-11",9.7445,9.7783,9.4786,9.5507,752400.0],["2007-10-12",9.5822,9.7558,9.5642,9.6521,264400.0],["2007-10-15",9.6679,9.6679,9.4492,9.4876,619800.0],["2007-10-16",9.4876,9.5214,9.4154,9.4154,529200.0],["2007-10-17",9.5304,9.5439,9.296,9.4673,728200.0],["2007-10-18",9.429,9.7085,9.3411,9.6003,428200.0],["2007-10-19",9.5574,9.7964,9.3456,9.4154,1436200.0],["2007-10-22",9.2802,9.5642,9.2261,9.3771,684800.0],["2007-10-23",9.5507,9.6025,9.3117,9.4087,580000.0],["2007-10-24",9.3568,9.4245,9.1675,9.2644,894400.0],["2007-10-25",9.2419,9.3005,9.0841,9.1945,868000.0],["2007-10-26",9.2915,9.3118,9.1382,9.3118,701600.0],["2007-10-29",9.3572,9.3572,9.214,9.3186,908000.0],["2007-10-30",9.2322,9.4709,9.2322,9.4482,945600.0],["2007-10-31",9.4482,9.6415,9.38,9.5778,1015400.0],["2007-11-01",9.5232,9.6301,9.3572,9.4414,1410200.0],["2007-11-02",9.4414,9.5573,9.2617,9.3572,810200.0],["2007-11-05",9.2162,9.4141,9.2094,9.3231,770000.0],["2007-11-06",9.289,9.5505,9.2845,9.5414,944400.0],["2007-11-07",9.5414,9.5437,9.289,9.289,991400.0],["2007-11-08",9.3527,9.4868,9.2276,9.4391,1297800.0],["2007-11-09",9.3868,9.5096,9.3208,9.4573,951600.0],["2007-11-12",9.4323,9.7051,9.4323,9.5596,997800.0],["2007-11-13",9.712,9.9257,9.6506,9.9075,835000.0],["2007-11-14",9.9644,10.0417,9.787,9.9189,648600.0],["2007-11-15",9.8666,10.0076,9.7779,10.0076,990400.0],["2007-11-16",10.0485,10.0485,9.6733,9.837,926200.0],["2007-11-19",9.712,9.9462,9.671,9.7643,836000.0],["2007-11-20",9.7438,9.878,9.3936,9.4914,1145200.0],["2007-11-21",9.4596,9.5823,9.3481,9.5119,1040400.0],["2007-11-23",9.5573,9.8075,9.5187,9.7256,217800.0],["2007-11-26",9.7392,9.7392,9.2617,9.2617,1008200.0],["2007-11-27",9.3572,9.4823,9.264,9.4527,1161000.0],["2007-11-28",9.5391,9.7574,9.5164,9.7438,795800.0],["2007-11-29",9.6801,9.8006,9.4618,9.5096,1378400.0],["2007-11-30",9.6074,9.7211,9.5619,9.5755,1212800.0],["2007-12-03",9.5278,9.6392,9.4368,9.5005,703800.0],["2007-12-04",9.3982,9.4345,9.1617,9.1617,972400.0],["2007-12-05",9.2663,9.4209,9.2435,9.4209,653200.0],["2007-12-06",9.4209,9.7188,9.3891,9.6847,651200.0],["2007-12-07",9.7074,9.7256,9.5664,9.6096,522800.0],["2007-12-10",9.6074,9.7756,9.5164,9.762,401000.0],["2007-12-11",9.8257,9.8393,9.2867,9.2867,654800.0],["2007-12-12",9.5278,9.546,9.1389,9.2162,1181000.0],["2007-12-13",9.148,9.2299,9.0525,9.148,894400.0],["2007-12-14",9.0389,9.2231,8.8843,8.8933,772000.0],["2007-12-17",8.8683,8.9024,8.5454,8.5477,999800.0],["2007-12-18",8.6364,8.7228,8.4226,8.6387,1108000.0],["2007-12-19",8.6614,8.8115,8.6046,8.7592,717000.0],["2007-12-20",8.8138,8.882,8.6227,8.7728,595800.0],["2007-12-21",8.7887,8.9798,8.7887,8.8001,887200.0],["2007-12-24",8.791,9.0957,8.791,9.0775,106000.0],["2007-12-26",8.9934,8.9934,8.9002,8.9729,395800.0],["2007-12-27",8.9184,8.9525,8.7183,8.7183,497600.0],["2007-12-28",8.7774,8.8456,8.5477,8.5636,367800.0],["2007-12-31",8.4909,8.6114,8.4568,8.575,636200.0],["2008-01-02",8.5932,8.6569,8.4545,8.5272,751200.0],["2008-01-03",8.5704,8.7228,8.3931,8.4113,1263600.0],["2008-01-04",8.3158,8.3317,7.9042,7.961,1559400.0],["2008-01-07",8.0293,8.2294,7.9087,8.168,1090800.0],["2008-01-08",8.1884,8.3521,7.7859,7.8019,1126000.0],["2008-01-09",7.7928,7.8564,7.4153,7.8041,1366600.0],["2008-01-10",7.7018,8.1634,7.6359,7.9724,1462000.0],["2008-01-11",7.9246,8.2021,7.8291,7.8678,2471000.0],["2008-01-14",7.9701,7.9701,7.5335,7.7518,1029400.0],["2008-01-15",7.6404,7.7859,7.5608,7.72,1083800.0],["2008-01-16",7.7154,8.0838,7.6722,7.9406,1284600.0],["2008-01-17",8.0474,8.1179,7.9178,7.9747,1748600.0],["2008-01-18",7.9724,8.0838,7.7541,7.961,1460200.0],["2008-01-22",7.629,8.1202,7.629,8.002,1968600.0],["2008-01-23",7.8019,8.7114,7.7859,8.6364,1703200.0],["2008-01-24",8.6614,8.7842,8.5068,8.6841,2268800.0],["2008-01-25",8.7296,8.7751,8.409,8.434,985400.0],["2008-01-28",8.3817,8.6046,8.2657,8.6046,957600.0],["2008-01-29",8.6941,8.7285,8.4232,8.5357,565800.0],["2008-01-30",8.437,8.7469,8.437,8.4967,666600.0],["2008-01-31",8.391,8.74,8.2809,8.6252,548000.0],["2008-02-01",8.6229,8.9742,8.6229,8.942,678000.0],["2008-02-04",8.9351,9.0086,8.7423,8.9283,534200.0],["2008-02-05",8.9306,8.9306,8.6665,8.7102,666800.0],["2008-02-06",8.7102,8.7561,8.2832,8.5472,829600.0],["2008-02-07",8.5334,8.7469,8.4852,8.7239,872000.0],["2008-02-08",8.6895,8.7607,8.4875,8.6321,973000.0],["2008-02-11",8.5701,8.7033,8.4829,8.5035,862200.0],["2008-02-12",8.5403,8.7148,8.4806,8.5632,931800.0],["2008-02-13",8.7285,8.7767,8.5839,8.7423,632200.0],["2008-02-14",8.7767,8.7905,8.476,8.476,1032800.0],["2008-02-15",8.4071,8.5104,8.3153,8.3865,1125000.0],["2008-02-19",8.4668,8.4668,8.0788,8.1798,1208200.0],["2008-02-20",8.1064,8.3566,8.0834,8.3405,558400.0],["2008-02-21",8.414,8.4553,8.1316,8.1821,553200.0],["2008-02-22",8.1661,8.3451,8.0329,8.3268,494600.0],["2008-02-25",8.313,8.4645,8.189,8.4645,1026800.0],["2008-02-26",8.4163,8.6229,8.3635,8.5173,594200.0],["2008-02-27",8.4255,8.5357,8.274,8.3268,766600.0],["2008-02-28",8.2625,8.2992,8.212,8.228,759000.0],["2008-02-29",8.1018,8.2326,8.0283,8.15,614200.0],["2008-03-03",8.1362,8.1936,8.0237,8.127,958600.0],["2008-03-04",8.0352,8.1638,8.0008,8.0903,720400.0],["2008-03-05",8.1546,8.1546,7.9847,8.0582,905600.0],["2008-03-06",8.0306,8.065,7.8355,7.8791,775200.0],["2008-03-07",7.8102,8.0811,7.7643,8.01,561200.0],["2008-03-10",8.0237,8.0421,7.9181,7.9824,605200.0],["2008-03-11",8.2235,8.3314,8.0719,8.3268,857600.0],["2008-03-12",8.2832,8.4576,8.2625,8.29,725400.0],["2008-03-13",8.2074,8.5816,8.1133,8.5334,1757800.0],["2008-03-14",8.5426,8.5908,8.1523,8.3842,924400.0],["2008-03-17",8.2372,8.6987,8.2097,8.6023,1063200.0],["2008-03-18",8.662,8.7331,8.4002,8.7331,998000.0],["2008-03-19",8.8778,8.9489,8.7721,8.8204,886000.0],["2008-03-20",8.6643,9.1946,8.6643,9.1808,1786800.0],["2008-03-24",9.1808,9.3966,9.1119,9.3231,748800.0],["2008-03-25",9.3415,9.3415,9.0522,9.2726,756000.0],["2008-03-26",9.1831,9.2933,9.0981,9.1716,814400.0],["2008-03-27",9.1762,9.3139,9.0775,9.0775,851600.0],["2008-03-28",9.0729,9.1257,8.8525,8.9053,1377200.0],["2008-03-31",8.8341,9.0706,8.8158,8.8318,1265600.0],["2008-04-01",8.8961,9.2175,8.8204,9.2175,1203000.0],["2008-04-02",9.1992,9.4953,9.1877,9.4173,1143200.0],["2008-04-03",9.3484,9.6308,9.3231,9.6308,607800.0],["2008-04-04",9.6767,9.7088,9.4264,9.4953,670200.0],["2008-04-07",9.5275,9.6239,9.4356,9.5734,851400.0],["2008-04-08",9.493,9.7226,9.493,9.6101,2108200.0],["2008-04-09",9.6422,9.6996,9.33,9.3736,1077600.0],["2008-04-10",9.4356,9.5803,9.3415,9.4701,840800.0],["2008-04-11",9.4012,9.4379,9.2152,9.2772,950400.0],["2008-04-14",9.2129,9.3048,9.2106,9.2634,1685800.0],["2008-04-15",9.2841,9.2956,8.9673,9.0522,982200.0],["2008-04-16",9.0981,9.2015,9.0247,9.1992,1232400.0],["2008-04-17",9.1257,9.2726,9.0683,9.2428,1287200.0],["2008-04-18",9.3943,9.5573,9.314,9.3668,1344200.0],["2008-04-21",9.2818,9.2818,9.1004,9.1854,520200.0],["2008-04-22",9.1257,9.1785,9.0178,9.1303,551800.0],["2008-04-23",9.167,9.2864,9.0867,9.2772,627200.0],["2008-04-24",9.3048,9.4747,9.2267,9.4678,662800.0],["2008-04-25",9.5252,9.578,9.3897,9.5412,543000.0],["2008-04-28",9.4532,9.4532,9.2447,9.3327,914400.0],["2008-04-29",9.2864,9.3651,9.2632,9.3095,591600.0],["2008-04-30",9.3466,9.4462,9.2308,9.3466,880600.0],["2008-05-01",9.3258,9.3489,9.152,9.2678,2160000.0],["2008-05-02",9.3072,9.4485,9.2609,9.2933,821800.0],["2008-05-05",9.2864,9.3003,9.1288,9.1682,563200.0],["2008-05-06",9.1334,9.2539,9.1334,9.2493,845600.0],["2008-05-07",9.2678,9.2678,9.0964,9.1404,994800.0],["2008-05-08",9.1404,9.1659,8.962,9.0245,719000.0],["2008-05-09",8.9527,9.0593,8.8948,9.0037,457400.0],["2008-05-12",9.0547,9.1474,9.0199,9.1474,488200.0],["2008-05-13",9.1103,9.196,9.0709,9.1636,402200.0],["2008-05-14",9.1589,9.3142,9.1589,9.2632,415800.0],["2008-05-15",9.2331,9.379,9.1682,9.3559,374800.0],["2008-05-16",9.3698,9.3814,9.2817,9.3258,535000.0],["2008-05-19",9.291,9.3814,9.2122,9.2655,1007800.0],["2008-05-20",9.24,9.2956,9.1242,9.1589,267000.0],["2008-05-21",9.1636,9.2238,8.9782,9.0083,837400.0],["2008-05-22",9.0431,9.0431,8.8392,8.8716,626000.0],["2008-05-23",8.86,8.8902,8.4963,8.6863,2878200.0],["2008-05-27",8.6701,8.9249,8.6701,8.9064,575600.0],["2008-05-28",8.9319,8.9319,8.7465,8.823,908200.0],["2008-05-29",8.8508,8.9157,8.7372,8.8554,1452400.0],["2008-05-30",8.8322,8.8786,8.7766,8.86,877600.0],["2008-06-02",8.8554,8.874,8.7025,8.7512,727800.0],["2008-06-03",8.8392,8.9805,8.7952,8.9296,1562600.0],["2008-06-04",8.9249,9.101,8.8971,9.0292,1046800.0],["2008-06-05",9.1126,9.2979,9.057,9.291,1155000.0],["2008-06-06",9.1775,9.2887,9.1265,9.1311,1691200.0],["2008-06-09",9.1404,9.284,9.013,9.013,1334200.0],["2008-06-10",8.962,9.0825,8.8994,8.9782,1429400.0],["2008-06-11",8.9249,9.0385,8.8322,8.8322,851400.0],["2008-06-12",8.8369,8.9388,8.721,8.8183,687600.0],["2008-06-13",8.8786,8.8855,8.7488,8.8276,595400.0],["2008-06-16",8.7697,8.9458,8.7697,8.9458,894000.0],["2008-06-17",8.9759,8.9805,8.8299,8.8832,863000.0],["2008-06-18",8.8253,8.8832,8.6422,8.8068,861400.0],["2008-06-19",8.8021,9.0338,8.779,9.0338,570200.0],["2008-06-20",9.0616,9.2122,8.6747,8.721,1578200.0],["2008-06-23",8.7558,8.7558,8.3086,8.3364,1361800.0],["2008-06-24",8.3086,8.436,8.1511,8.2484,1306000.0],["2008-06-25",8.2646,8.6029,8.2646,8.4407,725200.0],["2008-06-26",8.297,8.4777,8.26,8.2947,921600.0],["2008-06-27",8.3086,8.392,8.1789,8.3109,1209400.0],["2008-06-30",8.158,8.4337,8.158,8.3248,936800.0],["2008-07-01",8.2507,8.3549,8.1093,8.3364,1191200.0],["2008-07-02",8.341,8.5658,8.341,8.4175,1810800.0],["2008-07-03",8.494,8.5357,8.392,8.4801,710800.0],["2008-07-07",8.5264,8.5565,8.1904,8.3179,1020400.0],["2008-07-08",8.3688,8.918,8.2391,8.86,1090400.0],["2008-07-09",8.8531,8.8531,8.2739,8.297,1124200.0],["2008-07-10",8.297,8.6237,8.2298,8.531,982000.0],["2008-07-11",8.4314,8.6237,8.3086,8.4337,1737200.0],["2008-07-14",8.531,8.582,8.0653,8.0885,1339800.0],["2008-07-15",8.0514,8.2113,7.8962,8.012,1981000.0],["2008-07-16",8.0074,8.3642,7.8753,8.3642,2045600.0],["2008-07-17",8.3781,8.4569,8.114,8.4384,1473800.0],["2008-07-18",8.6307,8.7233,8.2831,8.5195,1510400.0],["2008-07-21",8.5334,8.589,8.3735,8.5751,931800.0],["2008-07-22",8.5542,8.7511,8.4499,8.7396,1414200.0],["2008-07-23",8.7257,9.1149,8.6747,8.9064,2244400.0],["2008-07-24",8.9203,8.9203,8.3804,8.4824,1122600.0],["2008-07-25",8.4754,8.6098,8.3503,8.5519,1134800.0],["2008-07-28",8.5659,8.6689,8.3154,8.4021,908000.0],["2008-07-29",8.4021,8.69,8.4021,8.6526,1268400.0],["2008-07-30",8.5683,8.9405,8.5636,8.8375,2016600.0],["2008-07-31",8.6619,8.8094,8.6385,8.7415,1564200.0],["2008-08-01",8.779,8.8398,8.7041,8.779,1417800.0],["2008-08-04",8.8235,8.9335,8.5636,8.7134,1451000.0],["2008-08-05",8.8024,9.3385,8.7743,9.2729,1827000.0],["2008-08-06",9.2565,9.3619,9.184,9.3198,1390000.0],["2008-08-07",9.2238,9.287,9.0037,9.1091,677800.0],["2008-08-08",9.1278,9.3759,9.1044,9.3174,784800.0],["2008-08-11",9.3221,9.6498,9.2987,9.4953,825400.0],["2008-08-12",9.3408,9.4345,9.2425,9.3642,525000.0],["2008-08-13",9.3876,9.4111,9.1793,9.3221,687000.0],["2008-08-14",9.2542,9.4509,9.2378,9.3876,907000.0],["2008-08-15",9.4696,9.5749,9.205,9.3549,583800.0],["2008-08-18",9.3408,9.4509,9.1067,9.2448,439600.0],["2008-08-19",9.1301,9.1629,9.0061,9.0482,647800.0],["2008-08-20",9.0763,9.102,8.8679,8.9826,717800.0],["2008-08-21",8.8586,8.9663,8.7837,8.8445,637600.0],["2008-08-22",8.999,9.1418,8.9241,9.0997,764600.0],["2008-08-25",9.0224,9.0224,8.9124,8.9522,435000.0],["2008-08-26",8.9546,9.0646,8.8328,9.0037,381000.0],["2008-08-27",8.978,9.0903,8.9077,9.0365,681800.0],["2008-08-28",9.0458,9.39,9.0458,9.3478,804400.0],["2008-08-29",9.2917,9.4274,9.2378,9.3923,612800.0],["2008-09-02",9.582,9.7786,9.2636,9.4321,755000.0],["2008-09-03",9.5,9.7365,9.4087,9.6264,772000.0],["2008-09-04",9.4719,9.7365,9.4321,9.5305,1236400.0],["2008-09-05",9.4345,9.5656,9.3642,9.493,862600.0],["2008-09-08",9.9565,10.4552,9.6709,9.9144,2277400.0],["2008-09-09",9.891,9.9846,9.6241,9.6241,890200.0],["2008-09-10",9.6241,9.8278,9.5,9.788,955000.0],["2008-09-11",9.6873,9.9612,9.6077,9.9612,1194200.0],["2008-09-12",9.7997,10.0806,9.7154,10.0268,1490600.0],["2008-09-15",9.8325,10.0595,9.5913,9.6335,979800.0],["2008-09-16",9.6311,9.8371,9.4509,9.6522,2417400.0],["2008-09-17",9.582,9.582,9.1606,9.294,1945800.0],["2008-09-18",9.4204,10.2421,9.0833,10.1485,1764800.0],["2008-09-19",10.6729,10.8391,9.7833,10.4809,2056800.0],["2008-09-22",10.3592,10.5652,9.891,10.0736,1009200.0],["2008-09-23",10.0455,10.2702,9.9027,9.9027,1048000.0],["2008-09-24",9.7973,10.0806,9.699,9.7505,435000.0],["2008-09-25",9.8325,10.0221,9.7646,9.891,729200.0],["2008-09-26",9.5796,10.3779,9.5796,10.3475,714600.0],["2008-09-29",10.0736,10.1883,9.7248,9.9916,590600.0],["2008-09-30",10.3896,10.3896,9.891,10.2515,666800.0],["2008-10-01",10.1883,10.2375,9.7412,9.9682,593000.0],["2008-10-02",9.9144,9.9635,9.404,9.5983,727600.0],["2008-10-03",9.699,9.7154,9.0295,9.095,1491800.0],["2008-10-06",8.896,9.0224,8.395,8.7954,1235000.0],["2008-10-07",8.8094,9.0786,8.1797,8.1843,1875800.0],["2008-10-08",7.8987,8.5074,7.8941,8.1118,1672800.0],["2008-10-09",8.1047,8.285,7.4469,7.5008,1217000.0],["2008-10-10",7.2526,8.271,6.9483,8.0111,1807400.0],["2008-10-13",8.3435,8.6174,8.0626,8.6174,452000.0],["2008-10-14",9.0927,9.0927,7.8402,8.175,1313200.0],["2008-10-15",7.887,8.1235,7.1941,7.1941,1018800.0],["2008-10-16",7.3041,7.7513,7.0349,7.7372,1834000.0],["2008-10-17",7.5125,8.189,7.4001,7.8683,1046600.0],["2008-10-20",7.9596,8.079,7.6272,7.894,1203400.0],["2008-10-21",7.8051,8.0158,7.6482,7.6693,863400.0],["2008-10-22",7.4937,7.7185,6.9647,7.2198,804800.0],["2008-10-23",7.2877,7.3743,6.2132,7.0021,1962600.0],["2008-10-24",6.3536,7.0981,6.1921,6.775,1754800.0],["2008-10-27",6.9483,7.1871,6.4754,6.4754,1620600.0],["2008-10-28",6.5011,7.1847,6.2202,7.1496,2347800.0],["2008-10-29",6.666,7.9769,6.666,7.6071,1589400.0],["2008-10-30",7.8205,8.3538,7.6545,8.3349,1478400.0],["2008-10-31",8.2804,8.6928,8.176,8.5743,1382200.0],["2008-11-03",8.5008,8.5719,8.2566,8.3349,887800.0],["2008-11-04",8.342,8.7284,8.1784,8.6786,1583800.0],["2008-11-05",8.515,8.5933,8.0646,8.0954,1202000.0],["2008-11-06",7.9935,8.259,7.7019,7.7565,1104000.0],["2008-11-07",7.8039,8.2353,7.5881,8.2282,542000.0],["2008-11-10",8.3088,8.3112,7.4838,7.5621,803000.0],["2008-11-11",7.4507,7.6024,7.088,7.3535,1341800.0],["2008-11-12",7.1946,7.5479,6.9694,7.2207,1741800.0],["2008-11-13",7.3274,8.1026,6.8272,8.0125,1888200.0],["2008-11-14",7.811,7.9769,7.0097,7.0453,931400.0],["2008-11-17",7.0216,7.4933,6.9244,7.1496,1727400.0],["2008-11-18",7.1235,7.3392,6.6447,6.9908,2078000.0],["2008-11-19",6.8865,6.941,6.4005,6.4029,1647200.0],["2008-11-20",6.2915,7.0334,6.0781,6.2109,1627000.0],["2008-11-21",6.4811,6.7561,5.8363,6.455,2355000.0],["2008-11-24",6.7039,7.6379,6.6376,7.491,1263800.0],["2008-11-25",7.5502,8.1879,7.389,8.048,2162400.0],["2008-11-26",7.8892,8.6952,7.8537,8.5719,1549200.0],["2008-11-28",8.6217,8.8517,8.4392,8.6857,528600.0],["2008-12-01",8.3918,8.3918,7.3084,7.3914,1831000.0],["2008-12-02",7.619,8.5885,7.4815,8.4178,1961800.0],["2008-12-03",8.2045,8.7663,8.0077,8.4653,1653600.0],["2008-12-04",8.3372,8.8445,8.0054,8.2353,1566400.0],["2008-12-05",8.1073,8.5719,7.875,8.5127,2173200.0],["2008-12-08",8.7616,9.1148,8.387,8.982,2739000.0],["2008-12-09",8.8659,9.1172,8.214,8.3515,1875000.0],["2008-12-10",8.5767,8.873,8.4013,8.8042,1813400.0],["2008-12-11",8.6075,8.8327,7.9935,8.259,2123000.0],["2008-12-12",8.0599,8.7711,8.0551,8.7639,1601400.0],["2008-12-15",8.6668,8.6668,8.1239,8.4321,1577000.0],["2008-12-16",8.5909,9.0674,8.3467,9.0389,2256200.0],["2008-12-17",8.8445,9.5557,8.6691,9.193,1728200.0],["2008-12-18",9.0721,9.2712,8.7616,8.7971,1775400.0],["2008-12-19",8.9583,9.4158,8.7521,8.7924,4482200.0],["2008-12-22",8.7924,8.9631,8.5293,8.8327,2489400.0],["2008-12-23",8.8635,9.0081,8.406,8.6857,1830800.0],["2008-12-24",8.6833,8.9868,8.6833,8.8588,855600.0],["2008-12-26",8.8991,8.9725,8.553,8.8398,1051600.0],["2008-12-29",8.7639,8.8659,8.2163,8.4226,1422800.0],["2008-12-30",8.3989,8.681,8.3989,8.6502,1579000.0],["2008-12-31",8.6999,9.0152,8.6004,8.918,1179400.0],["2009-01-02",8.937,9.0484,8.6502,8.6952,1170600.0],["2009-01-05",8.6336,8.8137,8.3538,8.4866,1735200.0],["2009-01-06",8.534,9.0674,8.278,8.9275,2687200.0],["2009-01-07",8.7829,8.8398,8.4558,8.4818,2334200.0],["2009-01-08",8.3894,8.5506,8.2519,8.4344,1725200.0],["2009-01-09",8.5056,8.5056,7.9414,8.0006,1505400.0],["2009-01-12",7.7256,7.7351,7.261,7.4246,2336400.0],["2009-01-13",7.4341,7.7588,7.3392,7.5123,1544600.0],["2009-01-14",7.2563,7.4317,7.0026,7.05,2392000.0],["2009-01-15",7.05,7.2397,6.6897,7.1235,2939200.0],["2009-01-16",7.2302,7.3724,6.8746,7.2752,1958400.0],["2009-01-20",7.2515,7.2871,6.685,6.73,2945800.0],["2009-01-21",6.8106,7.2041,6.6589,7.1259,2717400.0],["2009-01-22",7.0737,7.555,6.9031,7.2658,3731000.0],["2009-01-23",7.1117,7.5526,6.941,7.4791,1350400.0],["2009-01-26",7.4744,7.7019,7.216,7.4009,1468800.0],["2009-01-27",7.4009,7.5597,7.178,7.3819,1924400.0],["2009-01-28",7.5931,8.0227,7.5451,7.9579,1824600.0],["2009-01-29",7.7395,7.9195,7.3651,7.4035,1681600.0],["2009-01-30",7.5139,7.6171,7.1707,7.2715,1827200.0],["2009-02-02",7.1155,7.4275,7.0387,7.4011,1495000.0],["2009-02-03",7.4635,7.4779,7.1971,7.3195,1455800.0],["2009-02-04",7.3435,7.4371,7.1563,7.2139,1595800.0],["2009-02-05",7.1299,7.2499,6.9379,7.0603,1201600.0],["2009-02-06",7.0387,7.6627,7.0387,7.6243,1663200.0],["2009-02-09",7.6099,7.7107,7.4635,7.6483,775600.0],["2009-02-10",7.5667,7.8091,7.0603,7.1203,1589400.0],["2009-02-11",7.1755,7.3123,6.9355,7.2499,921400.0],["2009-02-12",7.1467,7.3147,6.7603,7.1755,1548800.0],["2009-02-13",7.1611,7.2283,6.7604,6.7652,1218800.0],["2009-02-17",6.4676,6.59,6.1844,6.41,2234000.0],["2009-02-18",6.4676,7.0291,6.41,6.806,2812000.0],["2009-02-19",6.9259,7.1107,6.674,6.722,2700000.0],["2009-02-20",6.5132,7.1059,6.4796,7.0771,1879800.0],["2009-02-23",7.1611,7.1611,6.6188,6.6524,1658800.0],["2009-02-24",6.7963,7.1779,6.614,7.1731,1697800.0],["2009-02-25",7.1179,7.4803,6.8611,7.1803,2136000.0],["2009-02-26",7.2475,7.2475,6.6548,6.7628,1658600.0],["2009-02-27",6.6164,6.8299,6.5804,6.6236,1422000.0],["2009-03-02",6.3956,6.518,6.1268,6.2204,1873200.0],["2009-03-03",6.35,6.5492,6.0236,6.398,2721000.0],["2009-03-04",6.5132,6.9019,6.4364,6.6164,2638400.0],["2009-03-05",6.4244,6.554,6.1964,6.3068,1899400.0],["2009-03-06",6.3116,6.4028,5.9468,6.3332,2337600.0],["2009-03-09",6.29,6.4196,6.1052,6.3812,1434000.0],["2009-03-10",6.5012,7.0651,6.4412,7.0579,2929800.0],["2009-03-11",7.0915,7.1491,6.7676,6.8731,2542200.0],["2009-03-12",6.8707,7.2427,6.6452,7.1755,2140800.0],["2009-03-13",7.2403,7.2739,6.9379,7.1587,1255800.0],["2009-03-16",7.2187,7.2187,6.5828,6.5948,1920200.0],["2009-03-17",6.6092,6.9811,6.434,6.9547,2261800.0],["2009-03-18",6.9187,7.3195,6.6692,7.2043,1888800.0],["2009-03-19",7.2787,7.3915,6.8539,6.9619,1797200.0],["2009-03-20",6.9955,6.9955,6.5732,6.5948,1869600.0],["2009-03-23",6.8347,7.5139,6.722,7.5019,2378800.0],["2009-03-24",7.3627,7.5331,6.9355,7.0075,2129800.0],["2009-03-25",7.0363,7.2403,6.5132,7.0555,1777400.0],["2009-03-26",7.1443,7.1923,6.7292,7.1587,2085400.0],["2009-03-27",7.0003,7.0939,6.8059,6.8707,1308400.0],["2009-03-30",6.6476,6.7844,6.5372,6.6068,1595800.0],["2009-03-31",6.7748,7.4491,6.7628,7.4059,3578400.0],["2009-04-01",7.2259,7.5115,7.1131,7.3459,1566400.0],["2009-04-02",7.5475,7.6699,7.1755,7.5835,3075400.0],["2009-04-03",7.5835,8.2962,7.5139,8.2723,2803400.0],["2009-04-06",8.1235,8.301,7.8787,8.1403,2976800.0],["2009-04-07",7.9795,8.1187,7.4779,7.4875,1802800.0],["2009-04-08",7.5331,7.9219,7.4563,7.8259,1983800.0],["2009-04-09",7.9171,8.3994,7.4683,8.3754,5968800.0],["2009-04-13",8.2051,8.4306,7.9915,8.3226,1988200.0],["2009-04-14",8.1907,8.1907,7.6387,7.6891,2553200.0],["2009-04-15",7.6507,8.1595,7.5691,8.1115,2238600.0],["2009-04-16",8.1259,8.5962,7.8451,8.4138,2134400.0],["2009-04-17",8.3874,8.6394,8.0299,8.2507,2012600.0],["2009-04-20",7.9507,8.0779,7.5739,7.5883,2480800.0],["2009-04-21",7.5043,8.3466,7.2691,8.3298,2817400.0],["2009-04-22",8.1499,8.397,7.7995,7.8523,2421600.0],["2009-04-23",7.8739,8.1859,7.6195,8.1619,1708400.0],["2009-04-24",8.2339,8.5722,7.9483,8.4066,2573800.0],["2009-04-27",8.1835,8.3826,7.9747,8.1931,2625400.0],["2009-04-28",8.0894,8.5578,7.9705,8.1671,2639800.0],["2009-04-29",8.2642,8.4947,8.036,8.3443,2393600.0],["2009-04-30",8.371,8.4778,7.9608,8.087,2785400.0],["2009-05-01",8.0385,8.0385,7.4875,7.5773,2612600.0],["2009-05-04",7.6356,8.1234,7.5166,8.0991,3798600.0],["2009-05-05",8.0118,8.0142,7.4123,7.4851,3244600.0],["2009-05-06",7.604,7.8127,7.2545,7.4535,3636200.0],["2009-05-07",7.553,7.5967,6.9438,7.0069,2999600.0],["2009-05-08",7.155,7.7254,7.0967,7.6792,2127600.0],["2009-05-11",7.3152,7.7132,7.2715,7.2885,1616400.0],["2009-05-12",7.3103,7.4948,7.1137,7.3297,1726400.0],["2009-05-13",7.1429,7.2812,6.9438,7.0385,1983800.0],["2009-05-14",7.0603,7.3807,6.9802,7.3443,1502400.0],["2009-05-15",7.2812,7.3103,6.905,6.9948,1533000.0],["2009-05-18",7.0798,7.5579,7.0118,7.5142,1794000.0],["2009-05-19",7.4268,7.5652,7.2472,7.3249,891800.0],["2009-05-20",7.4681,7.5458,7.2448,7.3662,2582600.0],["2009-05-21",7.2812,7.4778,7.172,7.3783,904200.0],["2009-05-22",7.4098,7.4972,7.2181,7.2254,796400.0],["2009-05-26",7.2084,7.7254,7.0288,7.7229,1523600.0],["2009-05-27",7.7496,7.7496,7.3807,7.4365,1418200.0],["2009-05-28",7.5288,7.7108,7.3152,7.689,1408800.0],["2009-05-29",7.655,7.871,7.4948,7.854,942200.0],["2009-06-01",7.8734,8.5311,7.8637,8.2836,2279000.0],["2009-06-02",8.4996,8.5336,8.1477,8.1647,2333400.0],["2009-06-03",8.1064,8.2035,7.8686,8.1161,2133800.0],["2009-06-04",8.1016,8.1889,7.9851,8.1113,2319400.0],["2009-06-05",8.2205,8.2569,7.9778,8.0797,854400.0],["2009-06-08",8.0967,8.2059,8.019,8.1064,1435200.0],["2009-06-09",8.1792,8.2399,8.0142,8.1016,767200.0],["2009-06-10",8.1914,8.1914,7.7424,7.9438,892800.0],["2009-06-11",7.9584,8.053,7.7035,7.7157,889800.0],["2009-06-12",7.7157,7.9923,7.6234,7.9632,720200.0],["2009-06-15",7.7642,7.837,7.5919,7.6914,1058000.0],["2009-06-16",7.7593,7.8467,7.5021,7.6865,1310000.0],["2009-06-17",7.7521,7.8564,7.553,7.6186,870600.0],["2009-06-18",7.6817,7.8273,7.536,7.7545,870200.0],["2009-06-19",7.7885,7.8152,7.4754,7.5676,1387600.0],["2009-06-22",7.4802,7.4899,7.172,7.189,1251800.0],["2009-06-23",7.2181,7.3831,7.1963,7.3395,1538200.0],["2009-06-24",7.3783,7.4875,7.32,7.4511,850200.0],["2009-06-25",7.4026,7.6477,7.2351,7.6477,1121800.0],["2009-06-26",7.6186,7.803,7.5555,7.7812,2487200.0],["2009-06-29",7.7424,7.8055,7.536,7.7642,884800.0],["2009-06-30",7.7836,7.9875,7.7326,7.871,957600.0],["2009-07-01",7.8734,8.087,7.854,7.8977,858600.0],["2009-07-02",7.7593,7.8904,7.4754,7.4754,1084000.0],["2009-07-06",7.4899,7.7229,7.422,7.7157,1020200.0],["2009-07-07",7.7059,7.7059,7.3613,7.3807,1118200.0],["2009-07-08",7.4098,7.4584,7.1186,7.2691,1057800.0],["2009-07-09",7.3467,7.3492,7.1089,7.1283,667800.0],["2009-07-10",7.0919,7.2569,7.0312,7.2351,547000.0],["2009-07-13",7.2715,7.5263,7.1671,7.5191,1158200.0],["2009-07-14",7.536,7.6453,7.354,7.6161,802800.0],["2009-07-15",7.7642,8.1064,7.7254,7.9948,1525800.0],["2009-07-16",7.8953,8.1744,7.8467,8.1501,826000.0],["2009-07-17",8.1234,8.138,7.8977,8.0554,1511600.0],["2009-07-20",8.1258,8.4244,8.0918,8.4244,1318600.0],["2009-07-21",8.4462,8.4947,8.3467,8.4171,1374400.0],["2009-07-22",8.4559,8.6525,8.3248,8.519,951200.0],["2009-07-23",8.4875,8.769,8.4049,8.7229,1151800.0],["2009-07-24",8.6404,8.7496,8.5311,8.6865,1069400.0],["2009-07-27",8.5773,8.7544,8.4899,8.7447,991800.0],["2009-07-28",8.7283,8.7553,8.6081,8.6989,943400.0],["2009-07-29",8.3162,8.6179,8.3162,8.6007,1161800.0],["2009-07-30",8.6719,9.0276,8.5885,8.7921,1216400.0],["2009-07-31",8.7283,8.8681,8.6939,8.7185,584400.0],["2009-08-03",8.8313,8.8706,8.7209,8.824,603400.0],["2009-08-04",8.7774,9.1993,8.6964,9.1282,1405400.0],["2009-08-05",9.0668,9.3882,9.003,9.371,1757200.0],["2009-08-06",9.4446,9.7218,9.187,9.1919,2065600.0],["2009-08-07",9.3882,9.766,9.2827,9.5501,1321400.0],["2009-08-10",9.5059,9.5648,9.2631,9.3489,712800.0],["2009-08-11",8.8313,8.8313,8.5688,8.7602,6989000.0],["2009-08-12",8.7455,9.0766,8.7283,8.8215,2107000.0],["2009-08-13",8.8951,8.9221,8.586,8.8534,1401400.0],["2009-08-14",8.8313,8.8657,8.5909,8.7774,927200.0],["2009-08-17",8.5762,8.5958,8.3407,8.3603,1313600.0],["2009-08-18",8.3971,8.5173,8.3113,8.5051,1168800.0],["2009-08-19",8.3579,8.5051,8.2892,8.4805,742000.0],["2009-08-20",8.5173,8.846,8.3922,8.8387,1139400.0],["2009-08-21",8.9613,9.1625,8.8509,8.9491,1318800.0],["2009-08-24",9.0006,9.0423,8.8411,8.9147,808400.0],["2009-08-25",8.8583,9.1306,8.8559,9.0938,834800.0],["2009-08-26",9.0497,9.2067,9.0227,9.1478,821600.0],["2009-08-27",9.1674,9.2655,8.9613,9.2557,602600.0],["2009-08-28",9.3195,9.3955,9.2729,9.3661,852600.0],["2009-08-31",9.295,9.3514,9.1527,9.2287,1323600.0],["2009-09-01",9.187,9.2484,8.7823,8.7994,1429000.0],["2009-09-02",8.7896,8.7896,8.4781,8.4854,845400.0],["2009-09-03",8.5541,8.6081,8.3922,8.537,1742400.0],["2009-09-04",8.5369,8.6351,8.375,8.6302,691600.0],["2009-09-08",8.6694,8.9344,8.6498,8.927,1193800.0],["2009-09-09",8.9393,9.1159,8.8509,9.0791,636200.0],["2009-09-10",9.0423,9.1919,8.9123,9.16,566400.0],["2009-09-11",9.1478,9.2238,8.9712,9.1331,508400.0],["2009-09-14",9.0546,9.398,9.0398,9.3784,418000.0],["2009-09-15",9.3538,9.6163,9.2802,9.5771,697200.0],["2009-09-16",9.6237,10.0554,9.6237,9.9892,996600.0],["2009-09-17",9.9426,10.2492,9.9083,9.9573,1365200.0],["2009-09-18",10.0383,10.0456,9.7414,9.9328,1565600.0],["2009-09-21",9.7831,9.9107,9.5943,9.6728,1066200.0],["2009-09-22",9.6703,9.9696,9.6703,9.9156,1308400.0],["2009-09-23",9.9033,9.9254,9.3269,9.3661,1377000.0],["2009-09-24",9.4397,9.4495,9.0153,9.0398,1853000.0],["2009-09-25",9.0374,9.1183,8.9025,9.0129,1269600.0],["2009-09-28",9.0963,9.3195,9.0472,9.2925,690000.0],["2009-09-29",9.3072,9.4054,9.1257,9.1306,496200.0],["2009-09-30",9.1282,9.2876,8.9098,9.16,1025200.0],["2009-10-01",9.0791,9.1012,8.7455,8.7553,943400.0],["2009-10-02",8.6032,8.9957,8.5958,8.851,1495400.0],["2009-10-05",8.927,9.0521,8.851,8.9221,1256200.0],["2009-10-06",8.9883,9.1257,8.7823,8.8951,717600.0],["2009-10-07",8.8828,8.9442,8.7381,8.9,581600.0],["2009-10-08",9.0055,9.1699,8.9883,9.0938,764400.0],["2009-10-09",9.084,9.2435,9.003,9.2238,892000.0],["2009-10-12",9.3342,9.371,9.0546,9.111,298600.0],["2009-10-13",9.0521,9.1061,8.824,8.9859,779600.0],["2009-10-14",9.1208,9.425,9.0668,9.3882,931200.0],["2009-10-15",9.2803,9.5844,9.2385,9.5256,1770800.0],["2009-10-16",9.452,9.5035,9.3563,9.398,1616200.0],["2009-10-19",9.4078,9.5059,9.3661,9.3882,727600.0],["2009-10-20",9.4127,9.4127,9.1012,9.1355,939000.0],["2009-10-21",9.1331,9.3048,8.8828,8.9123,826200.0],["2009-10-22",8.9123,9.1183,8.7872,9.111,1960800.0],["2009-10-23",9.1183,9.1625,8.9785,9.0766,808000.0],["2009-10-26",9.1306,9.3318,9.057,9.0889,1053400.0],["2009-10-27",9.1502,9.2606,9.03,9.1576,1341800.0],["2009-10-28",9.2525,9.3541,9.0096,9.1906,1864200.0],["2009-10-29",9.3467,9.5524,9.2054,9.5227,1047400.0],["2009-10-30",9.483,9.5698,9.2674,9.4359,1664600.0],["2009-11-02",9.5029,9.6417,9.1112,9.317,1134400.0],["2009-11-03",9.203,9.4756,9.1484,9.4607,1318800.0],["2009-11-04",9.55,9.5921,9.1856,9.203,946400.0],["2009-11-05",9.312,9.4459,9.2377,9.4285,825000.0],["2009-11-06",9.3244,9.4037,9.1459,9.2798,653400.0],["2009-11-09",9.4235,9.7904,9.3814,9.773,1022800.0],["2009-11-10",9.6813,9.7557,9.5475,9.6714,630800.0],["2009-11-11",9.7532,9.9069,9.6218,9.887,765800.0],["2009-11-12",9.835,9.8994,9.6664,9.6739,637800.0],["2009-11-13",9.7631,9.8424,9.6119,9.773,512800.0],["2009-11-16",9.897,10.1622,9.7879,10.0432,704200.0],["2009-11-17",10.0184,10.125,9.8895,9.9019,1002200.0],["2009-11-18",9.8821,10.2737,9.8821,10.2489,884400.0],["2009-11-19",10.125,10.1349,9.9069,9.9341,1510200.0],["2009-11-20",9.8598,9.9639,9.7631,9.7705,743800.0],["2009-11-23",9.9118,10.0382,9.7408,9.8375,1164400.0],["2009-11-24",9.8176,9.8325,9.6342,9.6689,400200.0],["2009-11-25",9.7284,9.7755,9.6615,9.7458,319800.0],["2009-11-27",9.4657,9.6367,9.4087,9.5153,347000.0],["2009-11-30",9.5029,9.7755,9.3913,9.7284,910400.0],["2009-12-01",9.8523,9.9267,9.6987,9.7755,573400.0],["2009-12-02",9.7557,9.9787,9.7557,9.9317,529000.0],["2009-12-03",9.949,10.0581,9.6987,9.7309,555000.0],["2009-12-04",9.9564,10.1696,9.8523,10.1299,605600.0],["2009-12-07",10.0754,10.1869,9.7631,9.8647,640000.0],["2009-12-08",9.8102,10.0382,9.7482,9.8003,1215600.0],["2009-12-09",9.8375,9.8375,9.6417,9.6788,646800.0],["2009-12-10",9.7532,9.7656,9.4558,9.5276,1136800.0],["2009-12-11",9.5599,9.5871,9.4384,9.54,1267200.0],["2009-12-14",9.597,9.773,9.483,9.773,1590800.0],["2009-12-15",9.7235,9.7656,9.6664,9.6838,974800.0],["2009-12-16",9.7755,9.8548,9.7482,9.8375,952200.0],["2009-12-17",9.7904,9.944,9.7358,9.8399,1067000.0],["2009-12-18",9.8424,9.8821,9.7532,9.8251,2112400.0],["2009-12-21",9.8424,9.9763,9.8325,9.954,511200.0],["2009-12-22",9.944,10.0333,9.9143,9.9812,1163800.0],["2009-12-23",10.0209,10.0382,9.8994,9.9044,947800.0],["2009-12-24",9.9044,9.9862,9.8846,9.9515,415800.0],["2009-12-28",9.9614,10.0308,9.887,9.949,903000.0],["2009-12-29",9.9515,9.9564,9.8127,9.8399,662800.0],["2009-12-30",9.7507,9.8474,9.7036,9.8152,776800.0],["2009-12-31",9.8399,9.892,9.6565,9.664,735600.0],["2010-01-04",9.7656,9.8399,9.5326,9.6243,720200.0],["2010-01-05",9.6565,9.8176,9.488,9.7879,1355200.0],["2010-01-06",9.7482,9.9837,9.7482,9.9763,1500600.0],["2010-01-07",9.9391,9.9589,9.7185,9.8647,1546200.0],["2010-01-08",9.83,9.8449,9.6491,9.7259,756600.0],["2010-01-11",9.7854,9.7854,9.6664,9.7705,873400.0],["2010-01-12",9.4806,9.6838,9.3864,9.5004,1739600.0],["2010-01-13",9.5574,9.9812,9.4905,9.954,1373600.0],["2010-01-14",9.8945,10.0011,9.7929,9.9664,673800.0],["2010-01-15",9.9787,10.0358,9.7953,9.892,1112200.0],["2010-01-19",9.9217,10.1498,9.83,10.1126,1339200.0],["2010-01-20",10.011,10.0283,9.835,9.8796,1313400.0],["2010-01-21",9.9267,10.0234,9.5351,9.545,1192000.0],["2010-01-22",9.5425,9.6417,9.255,9.2872,1005600.0],["2010-01-25",9.3913,9.3913,9.1212,9.369,1105000.0],["2010-01-26",9.2872,9.3888,9.2352,9.3492,1211000.0],["2010-01-27",9.36,9.7431,9.2498,9.7105,1540600.0],["2010-01-28",9.7531,9.8282,9.6154,9.7531,1647800.0],["2010-01-29",9.7931,9.9008,9.5478,9.5903,1150200.0],["2010-02-01",9.6329,9.6504,9.5327,9.6078,703600.0],["2010-02-02",9.5853,9.7982,9.4601,9.7606,1174000.0],["2010-02-03",9.688,9.7381,9.5377,9.6279,694400.0],["2010-02-04",9.5252,9.6028,9.37,9.375,1022400.0],["2010-02-05",9.4025,9.698,9.3399,9.5903,797200.0],["2010-02-08",9.6053,9.6129,9.3399,9.3524,742200.0],["2010-02-09",9.4501,9.5152,9.2723,9.3975,673200.0],["2010-02-10",9.385,9.5703,9.2823,9.395,735200.0],["2010-02-11",9.3549,9.5878,9.2923,9.5753,1206600.0],["2010-02-12",9.4576,9.8307,9.4251,9.8307,911800.0],["2010-02-16",9.9284,10.2338,9.8683,10.2288,930000.0],["2010-02-17",10.2414,10.3565,10.2313,10.3565,960600.0],["2010-02-18",10.349,10.5619,10.309,10.5093,1410400.0],["2010-02-19",10.4367,10.6095,10.4317,10.4542,791000.0],["2010-02-22",10.5218,10.5218,10.4041,10.4467,734000.0],["2010-02-23",10.4317,10.5719,10.309,10.4893,1042400.0],["2010-02-24",10.2739,10.6645,10.2739,10.6395,1436600.0],["2010-02-25",10.4542,10.6145,10.3841,10.5919,588000.0],["2010-02-26",10.5694,10.6771,10.4191,10.4342,1617800.0],["2010-03-01",10.4893,10.6295,10.4492,10.5994,685200.0],["2010-03-02",10.5919,10.6695,10.5343,10.6195,534200.0],["2010-03-03",10.617,10.6721,10.3966,10.4191,865000.0],["2010-03-04",10.4767,10.4767,10.349,10.4242,682800.0],["2010-03-05",10.5118,10.6095,10.4367,10.5969,929000.0],["2010-03-08",10.6245,10.7271,10.4817,10.6871,675200.0],["2010-03-09",10.672,11.0176,10.5569,10.8423,1206000.0],["2010-03-10",10.9425,10.96,10.7647,10.7772,1444200.0],["2010-03-11",10.7547,10.7847,10.622,10.7847,874600.0],["2010-03-12",10.8023,10.8323,10.6445,10.7772,999000.0],["2010-03-15",10.8073,10.8699,10.6595,10.8248,555600.0],["2010-03-16",10.8348,11.0326,10.7447,11.0201,1587000.0],["2010-03-17",11.0176,11.0777,10.9275,10.9825,860800.0],["2010-03-18",10.9675,11.1428,10.935,11.1303,770000.0],["2010-03-19",10.7196,11.1678,10.7146,10.7196,1578800.0],["2010-03-22",10.6771,11.2004,10.652,11.1528,966400.0],["2010-03-23",11.1904,11.3356,11.1203,11.2254,963800.0],["2010-03-24",11.2054,11.243,11.0351,11.0652,760400.0],["2010-03-25",11.1779,11.278,11.0101,11.0376,938400.0],["2010-03-26",11.0727,11.0727,10.7947,10.8373,1108200.0],["2010-03-29",10.8373,10.8974,10.7246,10.8398,598200.0],["2010-03-30",10.8624,10.8749,10.6996,10.7822,1253400.0],["2010-03-31",10.7672,10.8999,10.7321,10.8073,945400.0],["2010-04-01",10.9049,10.9325,10.8073,10.8849,874200.0],["2010-04-05",10.9049,11.0452,10.8498,11.0426,711600.0],["2010-04-06",11.0051,11.1703,10.9124,11.1253,752400.0],["2010-04-07",11.0677,11.1528,10.7372,10.7947,987800.0],["2010-04-08",10.8048,10.9225,10.7422,10.7973,749800.0],["2010-04-09",10.8248,10.8949,10.667,10.8473,1657000.0],["2010-04-12",10.9074,10.9074,10.7472,10.7472,926000.0],["2010-04-13",10.7271,11.1203,10.7121,11.0577,1215600.0],["2010-04-14",11.1078,11.1428,10.9375,10.9725,1490400.0],["2010-04-15",10.9199,10.9575,10.652,10.672,761000.0],["2010-04-16",10.667,10.7146,10.4417,10.4792,1164800.0],["2010-04-19",10.4592,10.6295,10.3716,10.4792,1263200.0],["2010-04-20",10.5043,10.5469,10.314,10.4742,1785600.0],["2010-04-21",10.4567,10.612,10.4066,10.5744,1761200.0],["2010-04-22",10.4843,10.7897,10.4417,10.7497,1322200.0],["2010-04-23",10.7271,11.0101,10.647,10.9149,1163800.0],["2010-04-26",10.9124,11.0677,10.8924,10.9876,574200.0],["2010-04-27",10.9525,11.0326,10.637,10.657,766600.0],["2010-04-28",10.7803,10.7803,10.5074,10.5858,1057000.0],["2010-04-29",10.6489,10.9446,10.5883,10.9168,1043800.0],["2010-04-30",10.9219,11.0229,10.5074,10.5125,714400.0],["2010-05-03",10.5352,10.8056,10.5352,10.7803,877600.0],["2010-05-04",10.606,10.6489,10.3887,10.4948,1011000.0],["2010-05-05",10.3255,10.6211,10.2345,10.4872,935200.0],["2010-05-06",10.3988,10.4948,9.8125,10.2017,1468000.0],["2010-05-07",10.2017,10.3432,9.8277,10.1157,1487200.0],["2010-05-10",10.6692,10.8056,10.4695,10.798,1029600.0],["2010-05-11",10.6894,11.0507,10.6009,10.9092,972200.0],["2010-05-12",10.9522,11.1493,10.8511,11.124,879600.0],["2010-05-13",11.0886,11.124,10.8309,10.8941,1001600.0],["2010-05-14",10.7955,10.8031,10.4948,10.6136,875200.0],["2010-05-17",10.6793,10.7601,10.2042,10.5302,1435800.0],["2010-05-18",10.7071,10.7525,10.2749,10.3432,628000.0],["2010-05-19",10.3103,10.4544,9.9793,10.1789,906800.0],["2010-05-20",9.9212,10.2345,9.8302,9.9666,1706200.0],["2010-05-21",9.8302,10.5226,9.5977,10.5074,2326800.0],["2010-05-24",10.4569,10.4822,10.2042,10.2396,1187400.0],["2010-05-25",9.8731,10.2244,9.8428,10.1966,1444200.0],["2010-05-26",10.3103,10.4493,10.0096,10.0601,1078200.0],["2010-05-27",10.2749,10.5175,10.1536,10.4973,904000.0],["2010-05-28",10.4948,10.6464,10.3255,10.5175,1169400.0],["2010-06-01",10.4518,10.6009,10.3785,10.3912,1101200.0],["2010-06-02",10.4215,10.5302,10.2143,10.5226,1355400.0],["2010-06-03",10.6161,10.6161,10.4114,10.5504,832800.0],["2010-06-04",10.2825,10.4089,9.8984,9.9237,1324400.0],["2010-06-07",9.9464,10.0728,9.7291,9.7518,1311400.0],["2010-06-08",9.7872,9.8731,9.5522,9.8479,821000.0],["2010-06-09",9.9237,10.0248,9.7468,9.8125,906400.0],["2010-06-10",9.954,10.1713,9.9287,10.1688,1226800.0],["2010-06-11",10.0627,10.3331,9.9843,10.3331,777600.0],["2010-06-14",10.4038,10.5074,10.285,10.4341,1228600.0],["2010-06-15",10.4897,10.6894,10.4443,10.6515,861200.0],["2010-06-16",10.5327,10.6742,10.4872,10.5757,772200.0],["2010-06-17",10.6186,10.6843,10.5302,10.5959,734400.0],["2010-06-18",10.6641,10.7172,10.5655,10.6313,918800.0],["2010-06-21",10.793,10.8031,10.51,10.5655,750200.0],["2010-06-22",10.5731,10.6464,10.3508,10.3684,1046800.0],["2010-06-23",10.3558,10.4619,10.2193,10.3861,824000.0],["2010-06-24",10.3406,10.6085,10.237,10.4316,2275800.0],["2010-06-25",10.5099,10.8511,10.4417,10.7728,1339800.0],["2010-06-28",10.7854,10.8309,10.6464,10.7424,965800.0],["2010-06-29",10.5453,10.7349,10.4923,10.5504,2023800.0],["2010-06-30",10.5226,10.7172,10.424,10.4569,1553200.0],["2010-07-01",10.4897,10.7172,10.3482,10.5908,1704400.0],["2010-07-02",10.6414,10.6944,10.4392,10.5403,1680400.0],["2010-07-06",10.6717,10.7728,10.2244,10.323,2158000.0],["2010-07-07",10.3356,10.75,10.3356,10.745,1525400.0],["2010-07-08",10.846,10.9016,10.654,10.8056,2237600.0],["2010-07-09",10.7803,10.9118,10.697,10.7778,1189600.0],["2010-07-12",10.7197,10.8688,10.6565,10.8183,566600.0],["2010-07-13",10.9648,11.076,10.884,11.0381,891600.0],["2010-07-14",10.9977,11.0457,10.793,11.0331,1595200.0],["2010-07-15",11.0154,11.1316,10.8562,11.0988,918400.0],["2010-07-16",10.9825,11.0078,10.8764,10.9168,1702200.0],["2010-07-19",10.9522,11.1291,10.8461,11.1038,1048400.0],["2010-07-20",10.9749,11.4424,10.9294,11.4273,1345400.0],["2010-07-21",11.498,11.498,10.8612,10.8915,2240800.0],["2010-07-22",11.0255,11.2302,10.9749,11.1645,2007800.0],["2010-07-23",11.1291,11.2858,10.9977,11.2756,760400.0],["2010-07-26",11.3034,11.589,11.1847,11.5486,954200.0],["2010-07-27",11.6244,11.7533,11.3641,11.4854,1061800.0],["2010-07-28",11.4951,11.6098,11.3472,11.5053,1052400.0],["2010-07-29",11.5996,11.6684,11.36,11.4135,833800.0],["2010-07-30",11.2784,11.4696,11.258,11.3931,1066200.0],["2010-08-02",11.5715,11.8519,11.5588,11.8443,962200.0],["2010-08-03",11.7678,11.8086,11.6607,11.7117,724200.0],["2010-08-04",11.7474,11.8213,11.6786,11.7601,926200.0],["2010-08-05",11.6276,11.7219,11.5333,11.5664,598400.0],["2010-08-06",11.4186,11.5613,11.2835,11.5384,790200.0],["2010-08-09",11.6276,11.7066,11.5435,11.6837,497000.0],["2010-08-10",11.5486,11.6149,11.3574,11.5206,653600.0],["2010-08-11",11.3065,11.4314,11.2173,11.281,791600.0],["2010-08-12",11.1561,11.3345,11.0975,11.1612,707000.0],["2010-08-13",11.151,11.3014,11.1255,11.202,907000.0],["2010-08-16",11.151,11.3294,11.0924,11.2784,502600.0],["2010-08-17",11.388,11.7245,11.3294,11.6225,967200.0],["2010-08-18",11.6353,11.6353,11.4874,11.5537,816600.0],["2010-08-19",11.5053,11.5053,11.151,11.2351,624000.0],["2010-08-20",11.1714,11.1816,11.0337,11.1816,445800.0],["2010-08-23",11.2275,11.2861,11.1255,11.1408,662000.0],["2010-08-24",10.9955,11.2071,10.8859,11.1561,679000.0],["2010-08-25",11.0949,11.4518,11.049,11.4263,1085000.0],["2010-08-26",11.4543,11.5282,11.3727,11.4263,754200.0],["2010-08-27",11.5002,11.6302,11.2402,11.6251,742200.0],["2010-08-30",11.6047,11.7015,11.5613,11.6556,929600.0],["2010-08-31",11.6506,11.8596,11.5613,11.7805,956400.0],["2010-09-01",11.9641,11.9921,11.8264,11.8876,1087800.0],["2010-09-02",11.8748,12.0278,11.857,12.0278,691400.0],["2010-09-03",12.1425,12.2444,12.1297,12.2062,762800.0],["2010-09-07",12.1221,12.1527,11.8621,11.9029,726800.0],["2010-09-08",11.9386,12.0558,11.8366,11.9182,566000.0],["2010-09-09",12.0635,12.0635,11.7805,11.8188,435200.0],["2010-09-10",11.8596,11.9539,11.7856,11.7882,545800.0],["2010-09-13",11.9156,12.0838,11.8315,12.0176,744600.0],["2010-09-14",11.9793,12.1017,11.9182,11.9539,388800.0],["2010-09-15",11.8927,12.0609,11.8468,11.9895,519200.0],["2010-09-16",11.9717,12.015,11.8494,11.987,493200.0],["2010-09-17",12.0635,12.2648,11.987,12.1552,854200.0],["2010-09-20",12.1731,12.4815,12.1731,12.4764,848000.0],["2010-09-21",12.456,12.5044,12.2597,12.3719,749600.0],["2010-09-22",12.3311,12.4611,12.1705,12.1807,521200.0],["2010-09-23",12.1093,12.1272,11.7474,11.7831,578000.0],["2010-09-24",11.9666,12.1756,11.9666,12.1119,694800.0],["2010-09-27",12.117,12.117,11.9258,12.0482,402200.0],["2010-09-28",12.0915,12.1119,11.8468,12.0201,568000.0],["2010-09-29",11.9692,12.0966,11.9284,11.959,493200.0],["2010-09-30",12.0329,12.168,11.8188,12.015,1123200.0],["2010-10-01",12.1272,12.1934,12.0456,12.1476,1121600.0],["2010-10-04",12.0966,12.2266,12.0787,12.2138,646200.0],["2010-10-05",12.3056,12.4636,12.1934,12.3923,551800.0],["2010-10-06",12.3591,12.4534,12.2776,12.3362,685200.0],["2010-10-07",12.4152,12.5146,12.3413,12.3693,313000.0],["2010-10-08",12.3948,12.5069,12.3311,12.4458,329800.0],["2010-10-11",12.4713,12.4815,12.303,12.3209,417400.0],["2010-10-12",12.2674,12.3183,12.2011,12.2164,742600.0],["2010-10-13",12.2699,12.3107,12.1985,12.2342,1957400.0],["2010-10-14",12.224,12.2546,12.0813,12.1323,787800.0],["2010-10-15",12.1705,12.2189,12.0558,12.0966,937400.0],["2010-10-18",12.1501,12.1705,12.0864,12.1195,1150800.0],["2010-10-19",11.9641,12.2215,11.9411,12.0635,782200.0],["2010-10-20",12.1093,12.3744,12.0762,12.2929,1467800.0],["2010-10-21",12.3234,12.4126,12.168,12.196,789400.0],["2010-10-22",12.2368,12.2827,12.1552,12.2597,438000.0],["2010-10-25",12.3642,12.4101,12.2954,12.3336,795800.0],["2010-10-26",12.2546,12.3387,12.196,12.2674,770200.0],["2010-10-27",12.3337,12.6934,12.3337,12.4262,1309400.0],["2010-10-28",12.5212,12.6985,12.1872,12.3439,1091000.0],["2010-10-29",12.3337,12.421,12.3105,12.3131,663000.0],["2010-11-01",12.3645,12.457,12.2077,12.2746,667400.0],["2010-11-02",12.3671,12.5701,12.3028,12.5058,1055000.0],["2010-11-03",12.5238,12.7602,12.5135,12.6805,1108400.0],["2010-11-04",12.8064,13.0788,12.7576,13.0428,1740200.0],["2010-11-05",13.0428,13.346,13.0223,13.0942,1255400.0],["2010-11-08",13.0685,13.1148,12.9426,12.9786,615600.0],["2010-11-09",13.0326,13.0351,12.4698,12.5572,665600.0],["2010-11-10",12.5778,12.7808,12.5469,12.6805,1011200.0],["2010-11-11",12.5983,12.7679,12.5521,12.5701,636800.0],["2010-11-12",12.4853,12.6317,12.4133,12.4184,609400.0],["2010-11-15",12.4596,12.5855,12.3671,12.4184,727800.0],["2010-11-16",12.3568,12.3696,11.9174,12.0176,1170800.0],["2010-11-17",12.0587,12.2155,12.0176,12.0947,793800.0],["2010-11-18",12.2566,12.3337,12.1358,12.1795,783800.0],["2010-11-19",12.2232,12.3439,12.1564,12.3182,594600.0],["2010-11-22",12.2823,12.3902,12.1641,12.2489,612400.0],["2010-11-23",12.1358,12.2334,12.0639,12.1743,946600.0],["2010-11-24",12.2489,12.5007,12.2437,12.5007,588400.0],["2010-11-26",12.4185,12.493,12.3979,12.4339,175200.0],["2010-11-29",12.3671,12.4519,12.2463,12.4364,486000.0],["2010-11-30",12.2771,12.3516,12.1795,12.3285,979200.0],["2010-12-01",12.4775,12.6009,12.3491,12.5649,1030400.0],["2010-12-02",12.5855,12.7679,12.5855,12.7499,462200.0],["2010-12-03",12.6626,12.7653,12.6137,12.696,490800.0],["2010-12-06",12.6728,12.7962,12.6189,12.7294,957800.0],["2010-12-07",12.827,12.9118,12.7807,12.8424,510000.0],["2010-12-08",12.8989,12.9221,12.5032,12.5752,710600.0],["2010-12-09",12.6291,12.7602,12.5752,12.6651,1177000.0],["2010-12-10",12.6626,12.8142,12.6626,12.7396,480000.0],["2010-12-13",12.7679,12.845,12.678,12.7499,420600.0],["2010-12-14",12.7576,12.8476,12.6574,12.6934,919800.0],["2010-12-15",12.6626,12.8321,12.5546,12.5598,612200.0],["2010-12-16",12.588,12.8064,12.588,12.7705,755400.0],["2010-12-17",12.8167,12.8296,12.6857,12.7962,1540800.0],["2010-12-20",12.8399,12.958,12.8399,12.9041,358600.0],["2010-12-21",12.9529,12.9529,12.8707,12.9375,301800.0],["2010-12-22",12.9323,13.0171,12.845,12.9555,537000.0],["2010-12-23",12.9503,13.048,12.8912,12.9015,394400.0],["2010-12-27",12.845,13.161,12.845,13.1405,326400.0],["2010-12-28",13.1687,13.269,13.0711,13.2535,419000.0],["2010-12-29",13.2844,13.3589,13.2073,13.2664,363000.0],["2010-12-30",13.2638,13.3178,13.2176,13.2844,256400.0],["2010-12-31",13.2741,13.3203,13.1328,13.1533,348600.0],["2011-01-03",13.2458,13.4103,13.2201,13.3666,567600.0],["2011-01-04",13.4051,13.4206,12.8964,12.9735,638400.0],["2011-01-05",12.9401,13.1328,12.8707,13.0249,632800.0],["2011-01-06",13.1713,13.4257,13.0428,13.0454,1129800.0],["2011-01-07",13.1071,13.1148,12.809,12.9349,486000.0],["2011-01-10",12.9067,13.0146,12.7987,12.9503,657000.0],["2011-01-11",13.0069,13.0171,12.8013,12.8758,441400.0],["2011-01-12",13.0171,13.0171,12.8064,12.8681,554800.0],["2011-01-13",12.8912,12.9452,12.791,12.8501,565000.0],["2011-01-14",12.7987,12.8912,12.7011,12.8476,762600.0],["2011-01-18",12.773,12.9632,12.773,12.9503,885000.0],["2011-01-19",12.9169,12.9503,12.7525,12.7936,478200.0],["2011-01-20",12.7345,12.9041,12.66,12.7294,549600.0],["2011-01-21",12.7859,12.809,12.6266,12.7114,812800.0],["2011-01-24",12.6908,12.9195,12.6677,12.9195,749400.0],["2011-01-25",12.8476,13.2073,12.7653,13.197,659500.0],["2011-01-26",13.2587,13.5054,13.2022,13.4077,1001300.0],["2011-01-27",13.4098,13.5548,13.3425,13.5289,695800.0],["2011-01-28",13.503,13.5289,13.2545,13.2596,548400.0],["2011-01-31",13.3166,13.5392,13.2907,13.5185,501200.0],["2011-02-01",13.5755,13.6169,13.4253,13.6117,449000.0],["2011-02-02",13.6117,13.7722,13.5962,13.6842,571300.0],["2011-02-03",13.6894,13.8499,13.6272,13.8447,581700.0],["2011-02-04",13.8809,13.8809,13.6997,13.824,733800.0],["2011-02-07",13.8033,14.0777,13.7722,14.0259,535400.0],["2011-02-08",14.0156,14.0207,13.9327,13.9845,722500.0],["2011-02-09",14.0518,14.0829,13.9224,14.0829,315100.0],["2011-02-10",14.0156,14.1812,13.8758,14.0207,479400.0],["2011-02-11",14.0156,14.0622,13.9016,14.0518,503300.0],["2011-02-14",14.0777,14.0984,13.8758,13.969,555500.0],["2011-02-15",13.9482,13.9948,13.8602,13.9482,748500.0],["2011-02-16",14.0104,14.0725,13.824,13.9016,464300.0],["2011-02-17",13.9224,13.9431,13.8188,13.8965,401100.0],["2011-02-18",13.9482,13.9897,13.824,13.9016,466400.0],["2011-02-22",13.8033,13.9482,13.767,13.8085,509300.0],["2011-02-23",13.2855,13.5392,13.2027,13.4926,1682700.0],["2011-02-24",13.4771,13.5755,13.3425,13.5444,799300.0],["2011-02-25",13.5755,13.7515,13.534,13.6687,1300000.0],["2011-02-28",13.7256,13.8188,13.6946,13.7981,834200.0],["2011-03-01",13.8809,13.8809,13.5599,13.591,658100.0],["2011-03-02",13.5651,13.7204,13.4926,13.5444,444100.0],["2011-03-03",13.6324,13.7411,13.5599,13.7049,427500.0],["2011-03-04",13.7204,13.7567,13.5237,13.6738,281400.0],["2011-03-07",13.6997,13.7929,13.4253,13.5237,367000.0],["2011-03-08",13.5547,13.7256,13.4667,13.7049,509200.0],["2011-03-09",13.7256,13.736,13.534,13.6428,350100.0],["2011-03-10",13.5185,13.5289,13.3011,13.3787,453800.0],["2011-03-11",13.3373,13.4926,13.2079,13.4719,459000.0],["2011-03-14",13.3787,13.4098,13.27,13.3735,373900.0],["2011-03-15",13.0422,13.3321,13.0422,13.27,569500.0],["2011-03-16",13.2648,13.27,12.9127,13.0422,848000.0],["2011-03-17",13.2027,13.2234,13.0215,13.1302,431900.0],["2011-03-18",13.2027,13.2337,13.0577,13.1095,907600.0],["2011-03-21",13.2493,13.3114,13.1872,13.2648,352400.0],["2011-03-22",13.3166,13.3218,13.1457,13.1664,159100.0],["2011-03-23",13.1613,13.1716,12.9852,13.0836,468600.0],["2011-03-24",13.1406,13.1716,12.9697,13.0266,303800.0],["2011-03-25",13.0836,13.27,13.0318,13.0888,420800.0],["2011-03-28",13.1198,13.3684,13.1198,13.3218,487400.0],["2011-03-29",13.2907,13.4512,13.2648,13.3321,390300.0],["2011-03-30",13.3477,13.4046,13.2907,13.4046,408700.0],["2011-03-31",13.3994,13.7826,13.3528,13.5858,556500.0],["2011-04-01",13.6687,13.7153,13.4564,13.4926,392200.0],["2011-04-04",13.5392,13.6324,13.5082,13.5858,276600.0],["2011-04-05",13.5496,13.5962,13.4046,13.4564,399300.0],["2011-04-06",13.591,13.591,13.3114,13.3166,428800.0],["2011-04-07",13.3011,13.3425,13.0474,13.0888,617700.0],["2011-04-08",13.1664,13.1871,12.9386,13.0888,627300.0],["2011-04-11",13.0991,13.2027,12.9231,12.9697,533700.0],["2011-04-12",12.9076,13.2855,12.8454,13.1457,704700.0],["2011-04-13",13.1613,13.2648,13.0215,13.0784,357600.0],["2011-04-14",13.0059,13.3425,12.9852,13.3269,376200.0],["2011-04-15",13.2804,13.4305,13.2804,13.3632,562300.0],["2011-04-18",13.213,13.2596,13.094,13.1716,241300.0],["2011-04-19",13.213,13.3994,13.1923,13.3373,266800.0],["2011-04-20",13.4874,13.5547,13.3062,13.5081,270300.0],["2011-04-21",13.5858,13.6169,13.4098,13.5962,375600.0],["2011-04-25",13.5599,13.6635,13.4667,13.6531,274000.0],["2011-04-26",13.6687,13.8913,13.5858,13.8602,442800.0],["2011-04-27",13.8967,14.3506,13.8081,14.2097,869800.0],["2011-04-28",14.2097,14.5436,14.2097,14.4758,676900.0],["2011-04-29",14.2462,14.4601,14.241,14.4132,720000.0],["2011-05-02",14.4706,14.4706,14.2932,14.3714,660800.0],["2011-05-03",14.3245,14.4445,14.1576,14.3349,437700.0],["2011-05-04",14.3401,14.434,14.2202,14.3454,974300.0],["2011-05-05",14.2775,14.554,14.2202,14.481,959200.0],["2011-05-06",14.5958,14.6271,14.3871,14.4914,1674200.0],["2011-05-09",14.3923,14.5957,14.3088,14.5279,728600.0],["2011-05-10",14.5697,14.6323,14.4862,14.5853,966200.0],["2011-05-11",14.5436,14.5853,14.3923,14.408,633100.0],["2011-05-12",14.3662,14.5592,14.2671,14.4236,853000.0],["2011-05-13",14.4393,14.4497,14.1628,14.288,346000.0],["2011-05-16",14.2045,14.2984,14.1054,14.1837,593700.0],["2011-05-17",14.0845,14.2149,14.0272,14.1732,444900.0],["2011-05-18",14.215,14.2619,14.1002,14.241,409600.0],["2011-05-19",14.2828,14.3088,14.1211,14.1576,597600.0],["2011-05-20",14.1367,14.241,13.9541,13.9698,596100.0],["2011-05-23",13.8028,13.9593,13.7507,13.8707,353900.0],["2011-05-24",13.9228,13.975,13.8237,13.902,1155000.0],["2011-05-25",13.8602,14.0532,13.7559,13.9698,567600.0],["2011-05-26",13.928,13.9959,13.855,13.9802,575400.0],["2011-05-27",14.0167,14.1002,13.9072,14.0741,368400.0],["2011-05-31",14.2202,14.3819,14.1106,14.3245,1697000.0],["2011-06-01",14.3036,14.4184,13.9698,13.9906,866100.0],["2011-06-02",14.0376,14.2045,14.0376,14.0532,710900.0],["2011-06-03",13.8915,14.1628,13.855,14.0532,389800.0],["2011-06-06",13.9854,14.0741,13.8394,13.8498,409600.0],["2011-06-07",13.928,14.0741,13.8863,13.9176,640000.0],["2011-06-08",13.8237,14.0793,13.8237,13.9646,548900.0],["2011-06-09",14.0428,14.0428,13.7559,13.7924,437600.0],["2011-06-10",13.7142,13.7403,13.2916,13.3073,499600.0],["2011-06-13",13.3386,13.4638,13.2656,13.3386,419500.0],["2011-06-14",13.7142,13.7611,13.5629,13.6359,668400.0],["2011-06-15",13.5212,13.6985,13.5107,13.5838,1137300.0],["2011-06-16",13.5368,13.8133,13.5264,13.7663,663900.0],["2011-06-17",13.8759,13.9385,13.735,13.855,608100.0],["2011-06-20",13.8446,14.1628,13.8289,14.095,600800.0],["2011-06-21",14.168,14.2202,14.0741,14.2045,648700.0],["2011-06-22",14.1628,14.3245,14.1054,14.1941,689700.0],["2011-06-23",14.048,14.048,13.7716,13.902,974900.0],["2011-06-24",13.9437,14.0167,13.7611,13.9176,1206600.0],["2011-06-27",13.928,14.0376,13.8341,13.8654,817600.0],["2011-06-28",13.5368,13.8759,13.4742,13.615,1919000.0],["2011-06-29",13.7924,14.0167,13.5838,13.7298,1529200.0],["2011-06-30",14.1106,14.1211,13.8498,13.9646,3926600.0],["2011-07-01",13.975,14.2723,13.9385,14.2462,1191800.0],["2011-07-05",14.4862,14.6531,14.3036,14.5488,1463800.0],["2011-07-06",14.5071,14.7157,14.4549,14.6792,1183400.0],["2011-07-07",14.7835,14.9713,14.7053,14.8983,797700.0],["2011-07-08",14.7209,14.914,14.6844,14.9035,445400.0],["2011-07-11",14.7575,14.8044,14.5332,14.5801,513000.0],["2011-07-12",14.5227,14.7731,14.5227,14.6271,873500.0],["2011-07-13",14.6897,14.747,14.5592,14.5801,526400.0],["2011-07-14",14.5801,14.6323,14.361,14.4445,593000.0],["2011-07-15",14.434,14.6166,14.3819,14.6062,767500.0],["2011-07-18",14.5853,14.6218,14.3506,14.5644,728100.0],["2011-07-19",14.6792,14.8514,14.6375,14.8409,540100.0],["2011-07-20",14.8514,14.9244,14.7418,14.9244,834600.0],["2011-07-21",14.9713,15.0809,14.9244,14.9974,560900.0],["2011-07-22",15.0026,15.1226,14.9244,15.0861,410900.0],["2011-07-25",14.8879,15.0548,14.8461,14.9244,344000.0],["2011-07-26",14.8879,15.0496,14.8201,14.9713,540100.0],["2011-07-27",14.9346,14.9346,14.4093,14.425,825200.0],["2011-07-28",14.4198,14.6719,14.3357,14.4565,534700.0],["2011-07-29",14.2989,14.4408,14.1781,14.4198,992900.0],["2011-08-01",14.6667,14.6667,14.2884,14.4145,743600.0],["2011-08-02",14.3357,14.3672,13.8314,13.8472,917500.0],["2011-08-03",13.9417,14.0258,13.4059,13.9207,1093200.0],["2011-08-04",13.7841,13.8472,13.1433,13.1433,1421100.0],["2011-08-05",13.3796,13.4584,12.5654,12.7125,1909200.0],["2011-08-08",12.35,12.5654,11.7564,11.7617,1537000.0],["2011-08-09",11.872,13.159,11.8457,13.1433,2894200.0],["2011-08-10",12.7966,13.9365,12.4971,13.1433,2385700.0],["2011-08-11",13.1853,13.8787,13.0907,13.6476,2023400.0],["2011-08-12",13.7684,13.947,13.5372,13.7211,848700.0],["2011-08-15",13.8157,14.1729,13.7579,14.1676,857300.0],["2011-08-16",14.01,14.2254,13.7894,14.0468,1254300.0],["2011-08-17",14.1151,14.2201,13.8577,13.9785,891600.0],["2011-08-18",13.4952,13.7684,13.3744,13.5162,1411300.0],["2011-08-19",13.2536,13.7211,13.1905,13.511,1469700.0],["2011-08-22",13.7946,13.8051,13.3481,13.5057,709900.0],["2011-08-23",13.5267,13.8524,13.4059,13.8524,933400.0],["2011-08-24",13.8629,14.1203,13.7526,14.0993,1054000.0],["2011-08-25",14.1886,14.3357,13.8209,13.9575,1160400.0],["2011-08-26",13.8367,14.052,13.574,14.0363,869200.0],["2011-08-29",14.2202,14.4198,14.1098,14.3935,702700.0],["2011-08-30",14.362,14.7717,14.1466,14.6509,962600.0],["2011-08-31",14.7139,14.861,14.5301,14.777,958400.0],["2011-09-01",14.8137,14.84,14.3305,14.4355,812300.0],["2011-09-02",14.1729,14.425,14.1308,14.1361,730400.0],["2011-09-06",13.7159,14.3357,13.5635,14.2517,758600.0],["2011-09-07",14.446,14.6404,14.1203,14.6246,937800.0],["2011-09-08",14.5353,14.8085,14.5038,14.6194,612000.0],["2011-09-09",14.3725,14.4881,14.0048,14.1151,1254200.0],["2011-09-12",13.8682,14.1781,13.8367,14.1413,592200.0],["2011-09-13",14.1939,14.2727,13.9943,14.1834,904800.0],["2011-09-14",14.2884,14.4093,13.9838,14.3042,762900.0],["2011-09-15",14.4513,14.5826,14.2989,14.5826,728200.0],["2011-09-16",14.6246,14.7927,14.4198,14.7875,1051600.0],["2011-09-19",14.5669,14.6194,14.4408,14.4408,700500.0],["2011-09-20",14.4828,14.7822,14.3935,14.5406,859600.0],["2011-09-21",14.5038,14.5353,13.8892,13.905,1373700.0],["2011-09-22",13.5793,13.8892,13.4374,13.7264,1769100.0],["2011-09-23",13.6528,13.968,13.4795,13.9627,2317600.0],["2011-09-26",14.0941,14.0941,13.6896,14.0415,852500.0],["2011-09-27",14.3042,14.5511,14.1308,14.2149,1266000.0],["2011-09-28",14.2622,14.2622,13.7211,13.7369,1117300.0],["2011-09-29",14.0258,14.0258,13.7053,13.9995,1365100.0],["2011-09-30",13.8104,13.989,13.6633,13.6633,1247700.0],["2011-10-03",13.595,13.7211,12.9857,12.9909,1206200.0],["2011-10-04",12.8648,13.6318,12.5969,13.595,1192600.0],["2011-10-05",13.6108,13.6108,12.786,13.3324,975200.0],["2011-10-06",13.2483,13.8157,13.1853,13.7999,819600.0],["2011-10-07",13.8577,13.9155,13.3586,13.4007,714500.0],["2011-10-10",13.6318,14.1466,13.6213,14.1361,688500.0],["2011-10-11",14.01,14.1256,13.8472,13.9155,1701300.0],["2011-10-12",13.9838,14.2832,13.926,14.1098,1229000.0],["2011-10-13",13.9785,14.1151,13.7579,13.989,798000.0],["2011-10-14",14.1676,14.4723,14.0993,14.3882,544700.0],["2011-10-17",14.2254,14.2832,13.8524,13.9417,875600.0],["2011-10-18",13.9838,14.5879,13.9102,14.5406,859900.0],["2011-10-19",14.5721,14.6089,14.1571,14.2359,922300.0],["2011-10-20",14.2622,14.3252,13.8945,14.1834,1185100.0],["2011-10-21",14.467,14.6404,14.362,14.6194,992200.0],["2011-10-24",14.7297,14.8505,14.5511,14.8453,961700.0],["2011-10-25",14.8085,14.8085,14.5511,14.5774,1490300.0],["2011-10-26",14.9319,14.9583,14.1911,14.3604,1782200.0],["2011-10-27",14.8419,15.1012,14.5721,14.9795,1719700.0],["2011-10-28",14.879,15.0747,14.8102,14.9742,1161700.0],["2011-10-31",14.7202,15.0589,14.5879,14.9001,1732300.0],["2011-11-01",14.3657,14.8842,14.0377,14.5826,1747100.0],["2011-11-02",14.8313,15.0218,14.6726,14.9795,1005500.0],["2011-11-03",15.1065,15.2017,14.7043,15.1382,799900.0],["2011-11-04",15.0536,15.1382,14.8366,15.0589,690500.0],["2011-11-07",15.0218,15.2811,14.9054,15.0271,691800.0],["2011-11-08",15.0536,15.207,14.8049,15.1594,1274700.0],["2011-11-09",14.8684,14.9901,14.5509,14.6091,1104700.0],["2011-11-10",14.8419,14.8419,14.4557,14.5562,956100.0],["2011-11-11",14.7414,15.0324,14.6197,15.0112,445100.0],["2011-11-14",14.9001,14.9054,14.6514,14.7255,706100.0],["2011-11-15",14.7255,15.0959,14.6726,15.0324,607600.0],["2011-11-16",14.9319,15.1594,14.8208,14.8419,608400.0],["2011-11-17",14.789,14.8525,14.625,14.7149,1133800.0],["2011-11-18",14.7096,14.8208,14.6144,14.8155,415800.0],["2011-11-21",14.5774,14.6409,14.334,14.408,860800.0],["2011-11-22",14.3975,14.535,14.2969,14.3657,759600.0],["2011-11-23",14.2123,14.2916,13.8154,13.8313,757000.0],["2011-11-25",13.789,14.1911,13.7519,13.9107,381400.0],["2011-11-28",14.3498,14.4027,14.207,14.3128,815900.0],["2011-11-29",14.3393,14.3975,14.1805,14.2652,521400.0],["2011-11-30",14.7043,15.0271,14.6303,15.0007,1392600.0],["2011-12-01",14.9742,15.1012,14.8578,14.9213,1218100.0],["2011-12-02",15.0165,15.1435,14.7308,14.7361,847000.0],["2011-12-05",14.9795,15.1435,14.8419,14.916,768400.0],["2011-12-06",14.9583,15.0218,14.752,14.7837,577100.0],["2011-12-07",14.7043,14.9054,14.5879,14.8525,877200.0],["2011-12-08",14.8102,14.8102,14.5668,14.5774,791200.0],["2011-12-09",14.5827,15.0324,14.5827,14.9266,791300.0],["2011-12-12",14.8155,14.9372,14.7202,14.826,925700.0],["2011-12-13",14.9107,15.0641,14.5773,14.6885,589100.0],["2011-12-14",14.6514,14.9213,14.5615,14.6885,670800.0],["2011-12-15",14.8684,15.0218,14.7837,14.9848,578300.0],["2011-12-16",15.1224,15.2599,15.0536,15.2282,1313300.0],["2011-12-19",15.2335,15.4028,15.0059,15.0377,470600.0],["2011-12-20",15.2599,15.5615,15.2599,15.5245,633700.0],["2011-12-21",15.4081,15.5086,15.2652,15.4451,466200.0],["2011-12-22",15.4451,15.7785,15.3975,15.6621,609500.0],["2011-12-23",15.715,15.7732,15.5721,15.6621,211400.0],["2011-12-27",15.6832,15.9531,15.5298,15.7785,340900.0],["2011-12-28",15.789,15.789,15.5139,15.5192,499800.0],["2011-12-29",15.5933,15.842,15.5351,15.6726,497500.0],["2011-12-30",15.7097,15.8737,15.4874,15.5139,586400.0],["2012-01-03",15.7732,15.9584,15.461,15.6515,538600.0],["2012-01-04",15.5298,15.6091,15.4398,15.498,681000.0],["2012-01-05",15.4451,15.6885,15.3499,15.6726,389800.0],["2012-01-06",15.7679,15.8049,15.5615,15.5721,385900.0],["2012-01-09",15.625,15.6674,15.3446,15.3869,489200.0],["2012-01-10",15.5721,15.6515,15.3076,15.3446,1961400.0],["2012-01-11",15.297,15.3393,15.1382,15.2123,2057400.0],["2012-01-12",15.1647,15.2123,14.9107,14.9477,1064400.0],["2012-01-13",14.8843,15.0007,14.6673,14.9266,2191500.0],["2012-01-17",15.0324,15.0324,14.7996,14.8684,1636200.0],["2012-01-18",14.8684,14.9583,14.8525,14.9425,1501300.0],["2012-01-19",15.043,15.1541,14.9054,15.0641,2814500.0],["2012-01-20",15.1065,15.1806,15.0218,15.1753,1359800.0],["2012-01-23",15.17,15.3763,15.1488,15.3446,1590800.0],["2012-01-24",15.2758,15.4769,15.2493,15.4504,709300.0],["2012-01-25",15.4187,15.5933,15.4028,15.5509,748700.0],["2012-01-26",15.6681,15.78,15.6202,15.7534,1415600.0],["2012-01-27",15.6948,15.8599,15.5936,15.8013,1353000.0],["2012-01-30",15.6788,15.78,15.6309,15.7161,719900.0],["2012-01-31",15.8333,15.8333,15.5882,15.7161,981600.0],["2012-02-01",15.7747,15.9505,15.7747,15.9132,1403300.0],["2012-02-02",15.8972,15.9718,15.844,15.9558,700400.0],["2012-02-03",16.073,16.1263,15.8706,16.0038,838100.0],["2012-02-06",15.9452,16.0411,15.812,15.8759,383500.0],["2012-02-07",15.8333,15.9292,15.8173,15.8599,341200.0],["2012-02-08",15.828,15.8812,15.6948,15.844,650200.0],["2012-02-09",15.9132,15.9132,15.5882,15.6575,919000.0],["2012-02-10",15.5616,15.7694,15.4231,15.5137,1386600.0],["2012-02-13",15.6415,15.796,15.5989,15.7161,1001900.0],["2012-02-14",15.6682,15.6948,15.3538,15.4497,1661400.0],["2012-02-15",15.487,15.6309,15.3219,15.4231,1505500.0],["2012-02-16",15.4604,15.5456,15.4178,15.503,1043000.0],["2012-02-17",15.5296,15.6575,15.4018,15.6522,723900.0],["2012-02-21",15.6149,15.6575,15.3805,15.4178,860500.0],["2012-02-22",15.3964,15.503,15.2526,15.4018,720300.0],["2012-02-23",15.3858,15.6681,15.3538,15.6362,999100.0],["2012-02-24",15.6362,15.6628,15.4497,15.5563,836000.0],["2012-02-27",15.4604,15.4817,15.242,15.4657,976700.0],["2012-02-28",15.4923,15.5296,15.3698,15.4444,1372800.0],["2012-02-29",15.4391,15.6788,15.4178,15.5989,1212500.0],["2012-03-01",15.6149,15.7534,15.5509,15.7481,912100.0],["2012-03-02",15.7001,15.7267,15.5563,15.6202,924500.0],["2012-03-05",15.5563,15.7374,15.4604,15.7321,715400.0],["2012-03-06",15.6095,15.828,15.5936,15.6522,1219200.0],["2012-03-07",15.7161,15.7161,15.4444,15.6628,658600.0],["2012-03-08",15.7161,15.7161,15.5083,15.5296,902800.0],["2012-03-09",15.5723,15.7481,15.5243,15.6522,1212000.0],["2012-03-12",15.7161,15.8546,15.7001,15.828,909900.0],["2012-03-13",15.9079,16.1157,15.8546,16.073,703600.0],["2012-03-14",15.7214,15.8653,15.5776,15.7108,1721800.0],["2012-03-15",15.7427,15.8812,15.6628,15.812,731200.0],["2012-03-16",15.8067,15.9239,15.78,15.796,1334500.0],["2012-03-19",15.8493,15.8972,15.78,15.828,2366400.0],["2012-03-20",15.796,15.8866,15.7534,15.8386,1137900.0],["2012-03-21",15.8812,15.9825,15.8067,15.8759,849400.0],["2012-03-22",15.78,15.828,15.6522,15.6841,585400.0],["2012-03-23",15.7001,15.7907,15.5776,15.7108,498400.0],["2012-03-26",15.8333,15.9452,15.7694,15.8919,493900.0],["2012-03-27",15.8866,16.1157,15.8653,16.0091,827800.0],["2012-03-28",16.0571,16.0571,15.6788,15.8866,950300.0],["2012-03-29",15.7907,15.8866,15.7054,15.8653,388400.0],["2012-03-30",15.9665,16.0038,15.812,15.8386,1219300.0],["2012-04-02",15.8173,16.0784,15.7907,16.0784,480500.0],["2012-04-03",16.0464,16.121,15.9399,16.0517,403000.0],["2012-04-04",15.9505,15.9771,15.7907,15.8546,418400.0],["2012-04-05",15.7747,15.8599,15.7054,15.8173,548700.0],["2012-04-09",15.5829,15.7054,15.5509,15.6042,377900.0],["2012-04-10",15.5829,15.7108,15.4178,15.4657,1020100.0],["2012-04-11",15.5882,15.7108,15.4444,15.6895,940500.0],["2012-04-12",15.6575,15.8013,15.5882,15.7854,565800.0],["2012-04-13",15.7427,15.796,15.6681,15.7161,501300.0],["2012-04-16",15.8173,16.089,15.7534,15.9825,667000.0],["2012-04-17",16.0624,16.1956,15.9079,16.0837,614600.0],["2012-04-18",15.9985,16.1103,15.9452,16.0357,790400.0],["2012-04-19",16.0091,16.1423,15.9558,16.073,673400.0],["2012-04-20",16.2222,16.3661,16.1476,16.3394,643900.0],["2012-04-23",16.1583,16.2861,16.0357,16.2009,1051900.0],["2012-04-24",16.2009,16.446,16.1956,16.446,880000.0],["2012-04-25",16.3501,16.7603,16.3288,16.7603,1326000.0],["2012-04-26",16.7603,16.8729,16.6369,16.8729,718800.0],["2012-04-27",16.8729,16.9748,16.712,16.8675,649400.0],["2012-04-30",16.8032,16.8354,16.653,16.7978,662500.0],["2012-05-01",16.7603,17.0714,16.6959,16.9265,907100.0],["2012-05-02",16.8032,16.9534,16.6798,16.9051,367200.0],["2012-05-03",16.9158,16.9802,16.7817,16.7925,444700.0],["2012-05-04",16.7335,16.771,16.6691,16.7227,454200.0],["2012-05-07",16.7174,17.066,16.7067,16.9963,679900.0],["2012-05-08",16.8836,17.3181,16.8836,17.2859,1384200.0],["2012-05-09",17.1089,17.3288,17.0499,17.2966,1224500.0],["2012-05-10",17.5487,17.5648,17.2859,17.3288,1611400.0],["2012-05-11",17.2162,17.5165,17.2162,17.479,1054300.0],["2012-05-14",17.3663,17.4468,17.2323,17.3073,712300.0],["2012-05-15",17.3395,17.4468,17.243,17.3556,1002800.0],["2012-05-16",17.4307,17.4468,17.1733,17.1893,659600.0],["2012-05-17",17.1733,17.184,16.6584,16.6584,1537800.0],["2012-05-18",16.7978,16.9695,16.5833,16.7067,2775600.0],["2012-05-21",16.7549,16.9105,16.6637,16.7764,1232300.0],["2012-05-22",16.8461,17.0016,16.7549,16.83,926700.0],["2012-05-23",16.7442,16.8944,16.653,16.8139,1138700.0],["2012-05-24",16.8568,16.9641,16.7549,16.8729,1030600.0],["2012-05-25",16.9051,16.9855,16.6745,16.7335,780400.0],["2012-05-29",16.8729,16.9212,16.771,16.9212,901600.0],["2012-05-30",16.8407,16.8836,16.6047,16.6637,1179800.0],["2012-05-31",16.771,16.7764,16.5511,16.6316,1719000.0],["2012-06-01",16.342,16.4546,16.165,16.24,1503100.0],["2012-06-04",16.2454,16.4063,16.0523,16.2079,1035100.0],["2012-06-05",16.1221,16.5618,16.0845,16.5511,1133300.0],["2012-06-06",16.6262,16.9695,16.5565,16.9695,969600.0],["2012-06-07",17.1464,17.2483,16.8675,16.8729,946600.0],["2012-06-08",16.8246,16.9158,16.6691,16.8997,901600.0],["2012-06-11",17.0606,17.0606,16.4117,16.4224,1013000.0],["2012-06-12",16.4653,16.5779,16.3366,16.5458,630200.0],["2012-06-13",16.4439,16.6906,16.4439,16.4653,797800.0],["2012-06-14",16.5189,16.6637,16.4599,16.5994,881700.0],["2012-06-15",16.5404,16.6691,16.4868,16.5887,1440600.0],["2012-06-18",16.5458,16.6852,16.4707,16.6262,1556200.0],["2012-06-19",16.7013,16.9426,16.6101,16.7817,1347800.0],["2012-06-20",16.8407,16.9373,16.7388,16.9051,802200.0],["2012-06-21",16.9265,16.948,16.5726,16.6369,857000.0],["2012-06-22",16.7496,16.7549,16.5136,16.6316,7657400.0],["2012-06-25",16.4009,16.6959,16.4009,16.6369,669200.0],["2012-06-26",16.6852,16.8515,16.4921,16.7442,788700.0],["2012-06-27",16.7496,16.8676,16.6316,16.6745,817000.0],["2012-06-28",16.5779,16.7603,16.4868,16.7603,618600.0],["2012-06-29",16.9748,17.1893,16.8622,17.1893,784900.0],["2012-07-02",17.184,17.4468,17.1143,17.3824,729900.0],["2012-07-03",17.3824,17.4951,17.3663,17.4414,168400.0],["2012-07-05",17.3985,17.5058,17.2698,17.3663,532900.0],["2012-07-06",17.1947,17.4521,17.1893,17.4253,300500.0],["2012-07-09",17.3932,17.4414,17.2859,17.4414,531500.0],["2012-07-10",17.5004,17.5058,17.1786,17.2752,430700.0],["2012-07-11",17.2537,17.2805,17.0124,17.2108,433900.0],["2012-07-12",17.1572,17.5648,17.0875,17.4414,832800.0],["2012-07-13",17.4092,17.6184,17.3824,17.5272,484600.0],["2012-07-16",17.4843,17.6131,17.4736,17.4951,311600.0],["2012-07-17",17.5648,17.6238,17.361,17.5594,290900.0],["2012-07-18",17.5058,17.5541,17.2644,17.3771,436600.0],["2012-07-19",17.4307,17.4307,17.0284,17.1893,485900.0],["2012-07-20",17.1357,17.2108,17.0392,17.1518,494400.0],["2012-07-23",16.9641,17.184,16.9641,17.1625,478100.0],["2012-07-24",17.1572,17.2859,16.9695,17.0982,650800.0],["2012-07-25",17.2215,17.2323,16.8944,17.1357,391500.0],["2012-07-26",17.3139,17.465,17.2599,17.3193,516400.0],["2012-07-27",17.4111,17.5784,17.3679,17.438,462300.0],["2012-07-30",17.4542,17.5352,17.3463,17.4057,440000.0],["2012-07-31",17.4218,17.4542,17.2761,17.3841,600600.0],["2012-08-01",17.3841,17.7674,17.3139,17.6216,1492600.0],["2012-08-02",17.5352,17.8538,17.4488,17.8484,1028500.0],["2012-08-03",17.9671,18.1669,17.9077,18.0643,1089600.0],["2012-08-06",18.0643,18.1993,18.0103,18.1291,535900.0],["2012-08-07",18.2209,18.2263,17.9509,18.1075,881600.0],["2012-08-08",18.1507,18.1507,17.8699,17.9725,705800.0],["2012-08-09",17.9833,18.0805,17.7998,17.87,557900.0],["2012-08-10",17.8699,17.9617,17.7836,17.9293,402500.0],["2012-08-13",17.8645,18.0535,17.8645,17.9509,705300.0],["2012-08-14",18.0103,18.0319,17.7674,17.8106,534000.0],["2012-08-15",17.7674,17.9617,17.7512,17.8322,340200.0],["2012-08-16",17.8538,17.9833,17.735,17.9455,359300.0],["2012-08-17",17.9023,18.0265,17.8699,18.0049,408300.0],["2012-08-20",18.0211,18.0373,17.7674,17.8322,514100.0],["2012-08-21",17.8969,17.9617,17.7836,17.8429,395700.0],["2012-08-22",17.8322,17.8484,17.6864,17.8484,302600.0],["2012-08-23",17.8052,17.843,17.5892,17.7188,602800.0],["2012-08-24",17.7296,17.9455,17.6054,17.9131,472900.0],["2012-08-27",17.9995,18.0319,17.9077,17.9509,386500.0],["2012-08-28",17.9509,18.0643,17.8214,18.0427,493700.0],["2012-08-29",18.0697,18.1453,17.9995,18.1399,404500.0],["2012-08-30",18.1075,18.1723,17.9455,18.1183,411000.0],["2012-08-31",18.2101,18.2101,17.9347,18.1129,694800.0],["2012-09-04",18.1183,18.2857,18.0535,18.2479,604500.0],["2012-09-05",18.2479,18.2479,18.0103,18.0481,529400.0],["2012-09-06",18.1345,18.2047,17.9779,18.0319,645200.0],["2012-09-07",18.0373,18.1561,17.9779,18.0265,369600.0],["2012-09-10",17.9887,18.0481,17.8592,17.9941,497900.0],["2012-09-11",17.9617,18.1993,17.9455,18.1561,586700.0],["2012-09-12",18.1129,18.2317,17.7404,18.1129,529400.0],["2012-09-13",18.1021,18.318,17.9941,18.2587,548800.0],["2012-09-14",18.2911,18.3936,18.2317,18.3288,677200.0],["2012-09-17",18.2641,18.4044,18.2587,18.2911,513500.0],["2012-09-18",18.2749,18.3181,18.0157,18.0805,547600.0],["2012-09-19",18.0859,18.0967,17.8969,17.9185,531000.0],["2012-09-20",18.1885,18.1885,17.5352,17.5838,966400.0],["2012-09-21",17.6378,17.6756,17.4758,17.573,1285900.0],["2012-09-24",17.4866,17.6648,17.4866,17.519,620300.0],["2012-09-25",17.5352,17.6216,17.3139,17.3139,663900.0],["2012-09-26",17.3031,17.4434,17.2923,17.2977,581600.0],["2012-09-27",17.3679,17.5622,17.3625,17.4326,524700.0],["2012-09-28",17.3517,17.5028,17.2275,17.4542,752300.0],["2012-10-01",17.4542,17.5406,16.9684,17.1681,945700.0],["2012-10-02",17.2221,17.2599,17.0493,17.2005,863400.0],["2012-10-03",17.2005,17.4272,17.1897,17.2869,403200.0],["2012-10-04",17.3463,17.3787,17.0709,17.2545,575000.0],["2012-10-05",17.2761,17.4488,17.1195,17.3139,504400.0],["2012-10-08",17.2707,17.2869,17.1519,17.2869,458700.0],["2012-10-09",17.2869,17.3085,17.1735,17.1735,518700.0],["2012-10-10",17.1951,17.3031,17.0709,17.3031,1025100.0],["2012-10-11",17.3895,17.4003,17.2599,17.2761,472800.0],["2012-10-12",17.2869,17.3679,17.2491,17.2761,373200.0],["2012-10-15",17.3031,17.3139,17.0925,17.2707,1082100.0],["2012-10-16",17.3031,17.3571,17.2815,17.3463,801000.0],["2012-10-17",17.2977,17.3301,17.1843,17.2383,886000.0],["2012-10-18",17.2491,17.4866,17.2491,17.4488,701200.0],["2012-10-19",17.438,17.5082,17.3193,17.3625,938800.0],["2012-10-22",17.3679,17.4003,17.1681,17.2167,683900.0],["2012-10-23",17.0979,17.1465,16.9252,16.9522,1015800.0],["2012-10-24",17.0709,17.0709,16.882,16.9576,394900.0],["2012-10-25",17.0115,17.0871,16.6876,16.8604,670500.0],["2012-10-26",16.9202,16.9528,16.7952,16.8332,1021700.0],["2012-10-31",16.8549,17.1376,16.7789,17.105,893500.0],["2012-11-01",17.2137,17.3876,17.1104,17.3006,935900.0],["2012-11-02",17.5615,17.8333,17.4854,17.6431,1571700.0],["2012-11-05",17.6431,17.8931,17.4909,17.7137,1027700.0],["2012-11-06",17.8007,17.8007,17.5126,17.6648,488600.0],["2012-11-07",17.5833,17.8007,17.5235,17.692,909700.0],["2012-11-08",17.6702,17.7626,17.5017,17.5724,646300.0],["2012-11-09",17.5398,17.7192,17.442,17.5181,634500.0],["2012-11-12",17.5561,17.5561,17.3387,17.393,319700.0],["2012-11-13",17.3278,17.5778,17.2572,17.4039,408200.0],["2012-11-14",17.4257,17.4583,17.0126,17.0724,425000.0],["2012-11-15",17.0506,17.2245,16.9039,16.9963,434700.0],["2012-11-16",16.9908,17.1539,16.9093,17.0615,905000.0],["2012-11-19",17.1539,17.4528,17.1104,17.3061,665700.0],["2012-11-20",17.3278,17.4909,17.1974,17.4528,615600.0],["2012-11-21",17.4909,17.5289,17.2898,17.4909,466800.0],["2012-11-23",17.5615,17.6539,17.48,17.6159,146500.0],["2012-11-26",17.4963,17.7735,17.4474,17.6594,709400.0],["2012-11-27",17.5778,17.692,17.3604,17.5615,567100.0],["2012-11-28",17.5615,17.5778,17.355,17.3604,591300.0],["2012-11-29",17.4528,17.6268,17.3006,17.6213,665500.0],["2012-11-30",17.605,17.904,17.5181,17.8713,1277100.0],["2012-12-03",17.9366,18.0344,17.7953,17.9311,537400.0],["2012-12-04",17.8659,17.9692,17.7083,17.9257,491400.0],["2012-12-05",17.8768,18.0398,17.7572,17.9366,648900.0],["2012-12-06",17.942,18.067,17.8768,17.9366,572600.0],["2012-12-07",18.0235,18.0507,17.9094,17.9637,535700.0],["2012-12-10",17.9746,18.1159,17.8931,17.9692,326500.0],["2012-12-11",18.0235,18.0725,17.9692,18.067,412400.0],["2012-12-12",18.0996,18.1431,17.8496,18.0725,674900.0],["2012-12-13",18.0344,18.0888,17.8279,17.9257,398900.0],["2012-12-14",18.1703,18.1703,17.8931,18.0344,421500.0],["2012-12-17",18.529,18.529,17.9583,18.2355,1243200.0],["2012-12-18",18.2029,18.2953,18.1105,18.2844,716500.0],["2012-12-19",18.2627,18.366,18.2246,18.2627,576500.0],["2012-12-20",18.279,18.4203,18.241,18.4203,414900.0],["2012-12-21",18.2409,18.5399,18.2029,18.4475,897700.0],["2012-12-24",18.3986,18.5671,18.2844,18.4692,185400.0],["2012-12-26",18.4747,18.5453,18.4203,18.4584,495900.0],["2012-12-27",18.4529,18.7301,18.3877,18.7138,974600.0],["2012-12-28",18.5779,18.7193,18.491,18.5508,373200.0],["2012-12-31",18.5182,18.6377,18.4638,18.5888,299500.0],["2013-01-02",18.8606,18.9367,18.6812,18.7519,630000.0],["2013-01-03",18.7247,18.8551,18.6106,18.7301,577200.0],["2013-01-04",18.1703,18.6758,18.1703,18.6703,1388800.0],["2013-01-07",18.7029,18.8334,18.6051,18.779,644100.0],["2013-01-08",18.8062,18.8225,18.6866,18.7954,460600.0],["2013-01-09",18.8606,19.0128,18.7954,18.9258,466000.0],["2013-01-10",18.9747,19.0019,18.8443,18.9856,470100.0],["2013-01-11",18.9421,19.0726,18.8334,19.0073,543600.0],["2013-01-14",18.9802,19.078,18.9149,19.0508,376400.0],["2013-01-15",19.1106,19.1487,18.9693,19.1323,661700.0],["2013-01-16",19.0671,19.1432,19.0019,19.0454,744100.0],["2013-01-17",19.116,19.1269,18.9367,19.0073,707700.0],["2013-01-18",19.0563,19.0671,18.9149,19.0508,1196800.0],["2013-01-22",19.0889,19.2574,19.0671,19.2356,592600.0],["2013-01-23",19.1976,19.2628,19.1323,19.2139,421800.0],["2013-01-24",19.1867,19.2845,19.0671,19.2356,777500.0],["2013-01-25",19.2845,19.3552,19.1976,19.3008,519300.0],["2013-01-28",19.3446,19.361,19.0548,19.3282,693000.0],["2013-01-29",19.3938,19.443,19.3118,19.3938,664200.0],["2013-01-30",19.4102,19.4157,19.2243,19.3172,700600.0],["2013-01-31",19.3172,19.4703,19.2134,19.3664,1292200.0],["2013-02-01",19.5469,19.5469,19.268,19.4375,837700.0],["2013-02-04",19.361,19.5742,19.2571,19.5742,494300.0],["2013-02-05",19.5961,19.5961,19.4375,19.5961,855700.0],["2013-02-06",19.4922,19.618,19.4539,19.5578,500200.0],["2013-02-07",19.5688,19.5852,19.4539,19.4922,360800.0],["2013-02-08",19.5195,19.7273,19.4703,19.7164,373000.0],["2013-02-11",19.7492,19.782,19.6344,19.7109,533800.0],["2013-02-12",19.6398,19.946,19.6398,19.9406,791800.0],["2013-02-13",19.8421,19.8968,19.361,19.6289,1812100.0],["2013-02-14",19.6398,19.6781,19.4211,19.4266,638000.0],["2013-02-15",19.3993,19.4649,19.1806,19.279,1591700.0],["2013-02-19",19.3172,19.4102,19.2352,19.3883,1101700.0],["2013-02-20",19.3555,19.607,19.3227,19.3774,538500.0],["2013-02-21",19.3446,19.3829,19.0931,19.1806,626200.0],["2013-02-22",19.2735,19.3227,19.1696,19.2626,558600.0],["2013-02-25",19.361,19.3665,19.0275,19.0275,434500.0],["2013-02-26",19.1204,19.268,18.94,19.186,501400.0],["2013-02-27",19.1641,19.4321,19.1532,19.3774,593400.0],["2013-02-28",19.3555,19.4102,19.2407,19.2954,1063000.0],["2013-03-01",19.2516,19.3664,19.1095,19.3391,396500.0],["2013-03-04",19.3665,19.5414,19.2954,19.443,475000.0],["2013-03-05",19.536,19.7,19.4211,19.6508,525800.0],["2013-03-06",19.7,19.7,19.4539,19.6508,446400.0],["2013-03-07",19.6836,19.6836,19.5195,19.5523,418900.0],["2013-03-08",19.5578,19.618,19.2954,19.4485,481400.0],["2013-03-11",19.4485,19.4758,19.3282,19.4157,319700.0],["2013-03-12",19.3993,19.4977,19.2407,19.3172,273500.0],["2013-03-13",19.3227,19.4102,19.1806,19.2735,278900.0],["2013-03-14",19.3391,19.3938,19.268,19.3008,369500.0],["2013-03-15",19.2243,19.4703,19.1751,19.4594,1275000.0],["2013-03-18",19.3227,19.3829,19.2024,19.3282,693500.0],["2013-03-19",19.3227,19.3719,19.0657,19.2134,551400.0],["2013-03-20",19.3008,19.3336,19.2134,19.3282,175800.0],["2013-03-21",19.268,19.6562,19.268,19.35,1093600.0],["2013-03-22",19.3883,19.525,19.3829,19.4758,459900.0],["2013-03-25",19.5469,19.6562,19.4703,19.5414,338200.0],["2013-03-26",19.6125,19.6945,19.5633,19.6344,431400.0],["2013-03-27",19.5633,19.7164,19.536,19.6453,476100.0],["2013-03-28",19.689,19.8093,19.6562,19.782,353400.0],["2013-04-01",19.7656,19.8312,19.6562,19.7547,315800.0],["2013-04-02",19.8695,19.9132,19.782,19.864,286100.0],["2013-04-03",19.8749,19.9187,19.782,19.7929,278200.0],["2013-04-04",19.8913,20.2085,19.8148,20.1647,432600.0],["2013-04-05",20.0444,20.3288,19.9679,20.2467,536100.0],["2013-04-08",20.2631,20.4217,20.2413,20.367,428500.0],["2013-04-09",20.4108,20.4436,20.2522,20.3342,425800.0],["2013-04-10",20.3889,20.5256,20.3233,20.4108,395900.0],["2013-04-11",20.4326,20.7388,20.3889,20.6021,770300.0],["2013-04-12",20.542,20.6732,20.4764,20.5912,442900.0],["2013-04-15",20.5311,20.6185,20.1265,20.1429,649400.0],["2013-04-16",20.2959,20.367,20.1374,20.367,648100.0],["2013-04-17",20.3178,20.3288,20.0499,20.1483,672000.0],["2013-04-18",20.203,20.2303,20.0007,20.121,950900.0],["2013-04-19",20.203,20.3124,20.1101,20.2194,1366700.0],["2013-04-22",20.3397,20.3452,20.1155,20.2358,646900.0],["2013-04-23",20.3397,20.3397,20.121,20.285,866600.0],["2013-04-24",20.3069,20.3561,20.1866,20.2467,783500.0],["2013-04-25",20.2741,20.3178,20.0827,20.1155,846700.0],["2013-04-26",20.2008,20.3328,20.0688,20.2668,735800.0],["2013-04-29",20.3658,20.4208,20.2998,20.3328,379200.0],["2013-04-30",20.3383,20.4539,20.3108,20.4208,1192100.0],["2013-05-01",20.4483,20.5089,20.1788,20.3658,911900.0],["2013-05-02",20.4869,20.5474,20.2503,20.3273,864900.0],["2013-05-03",21.7027,21.7027,19.9367,20.4539,597600.0],["2013-05-06",20.4979,20.6134,20.4318,20.5199,504900.0],["2013-05-07",20.5584,20.6024,20.4539,20.5419,464000.0],["2013-05-08",20.4814,20.6024,20.4153,20.5474,551200.0],["2013-05-09",20.6024,20.6134,20.3988,20.4594,868800.0],["2013-05-10",20.4318,20.6079,20.3768,20.5144,507700.0],["2013-05-13",20.5364,20.5859,20.4153,20.5804,682900.0],["2013-05-14",20.5639,20.9105,20.5639,20.8829,793200.0],["2013-05-15",20.894,21.2185,20.7619,21.2185,735300.0],["2013-05-16",21.1745,21.246,20.8059,20.8499,1708600.0],["2013-05-17",20.8885,21.081,20.8499,21.059,454300.0],["2013-05-20",21.0645,21.0865,20.883,20.927,396900.0],["2013-05-21",20.9435,21.1525,20.9435,21.0975,354300.0],["2013-05-22",21.0645,21.257,20.4814,20.5529,476400.0],["2013-05-23",20.3823,20.4318,20.1018,20.1458,534700.0],["2013-05-24",20.1128,20.2173,19.8377,20.1623,298600.0],["2013-05-28",20.3108,20.3823,19.7552,19.9092,589900.0],["2013-05-29",19.7662,19.9037,19.1665,19.3371,976800.0],["2013-05-30",19.3426,19.5461,19.1555,19.1775,470500.0],["2013-05-31",19.205,19.2216,18.886,18.9685,894200.0],["2013-06-03",18.9795,19.2436,18.6989,19.0895,606000.0],["2013-06-04",19.1225,19.183,18.8475,18.9245,581300.0],["2013-06-05",18.8695,19.051,18.831,18.9685,524100.0],["2013-06-06",19.062,19.4581,18.919,19.4581,592700.0],["2013-06-07",19.5076,19.5296,19.0015,19.1555,632700.0],["2013-06-10",19.2161,19.2436,18.9685,18.9795,385200.0],["2013-06-11",18.754,18.941,18.5174,18.5284,559500.0],["2013-06-12",18.5504,18.6384,18.1818,18.2203,487600.0],["2013-06-13",18.1873,18.809,18.1873,18.809,721000.0],["2013-06-14",18.7594,19.0895,18.6824,18.897,321000.0],["2013-06-17",19.0015,19.0785,18.8035,18.908,463400.0],["2013-06-18",18.919,19.1225,18.798,18.9465,190100.0],["2013-06-19",19.139,19.2326,18.2918,18.3689,395600.0],["2013-06-20",18.1873,18.3193,17.6867,17.7472,467200.0],["2013-06-21",17.8407,18.1158,17.5437,17.9563,1008100.0],["2013-06-24",17.7087,18.1323,17.3511,17.8022,827000.0],["2013-06-25",17.9453,18.0388,17.7747,17.9508,812500.0],["2013-06-26",18.0938,18.1873,17.9398,18.0718,871200.0],["2013-06-27",18.2203,18.5504,18.2203,18.5449,699500.0],["2013-06-28",18.5504,18.5889,18.1928,18.4074,981800.0],["2013-07-01",18.5174,18.6714,18.2643,18.3304,410300.0],["2013-07-02",18.2808,18.6604,18.2808,18.6604,564700.0],["2013-07-03",18.5559,18.6439,18.3799,18.4184,815000.0],["2013-07-05",18.4569,18.5724,18.1598,18.3909,860200.0],["2013-07-08",18.4129,18.6714,18.3689,18.5284,568900.0],["2013-07-09",18.5669,18.765,18.5284,18.6604,396500.0],["2013-07-10",18.6054,18.842,18.5339,18.831,383200.0],["2013-07-11",19.018,19.3096,18.963,19.3041,598100.0],["2013-07-12",19.3206,19.3206,19.095,19.172,297900.0],["2013-07-15",19.172,19.2876,19.062,19.1115,406000.0],["2013-07-16",19.0895,19.2326,19.0125,19.2271,673300.0],["2013-07-17",19.2821,19.3921,19.1335,19.3646,437700.0],["2013-07-18",19.3976,19.5681,19.3041,19.5626,347600.0],["2013-07-19",19.5846,19.6342,19.4966,19.5186,602400.0],["2013-07-22",19.5901,19.6122,19.4581,19.5901,229400.0],["2013-07-23",19.6342,19.7222,19.4911,19.5406,486700.0],["2013-07-24",19.6286,19.6286,19.084,19.194,363800.0],["2013-07-25",19.1555,19.3041,19.117,19.1831,457800.0],["2013-07-26",19.1471,19.2633,19.0252,19.1249,256300.0],["2013-07-29",19.1304,19.1803,18.8204,18.8204,494400.0],["2013-07-30",18.8757,19.1581,18.693,18.7318,560600.0],["2013-07-31",18.765,18.765,17.9123,17.9566,869500.0],["2013-08-01",18.0895,18.2556,18.0064,18.095,984800.0],["2013-08-02",18.1006,18.2002,18.012,18.1006,640000.0],["2013-08-05",18.0673,18.1061,17.868,17.8902,593400.0],["2013-08-06",18.1172,18.1172,17.6964,17.7296,727500.0],["2013-08-07",17.9123,17.94,17.6133,17.8126,1130500.0],["2013-08-08",17.868,17.9787,17.8292,17.8791,334500.0],["2013-08-09",17.5413,18.1116,17.5413,17.9511,603400.0],["2013-08-12",17.9898,17.9898,17.7739,17.8459,507200.0],["2013-08-13",17.9012,17.9677,17.4583,17.497,507100.0],["2013-08-14",17.425,17.5192,17.2479,17.4527,570600.0],["2013-08-15",17.3531,17.3531,16.9987,17.187,361900.0],["2013-08-16",17.1205,17.1371,16.8104,16.8104,555700.0],["2013-08-19",16.8215,16.8879,16.6443,16.6886,571400.0],["2013-08-20",16.7218,17.2645,16.7218,17.2202,579200.0],["2013-08-21",17.2312,17.3309,16.9101,17.0264,458600.0],["2013-08-22",17.0984,17.2755,16.9655,17.2423,481100.0],["2013-08-23",17.3032,17.3974,17.2091,17.2645,391400.0],["2013-08-26",17.3143,17.3143,17.1039,17.1648,378700.0],["2013-08-27",17.115,17.2922,16.9876,17.1648,255800.0],["2013-08-28",17.1482,17.1759,17.0153,17.1205,334800.0],["2013-08-29",17.0817,17.2091,17.0042,17.198,234400.0],["2013-08-30",17.2534,17.3531,17.0707,17.0817,433400.0],["2013-09-03",17.1703,17.1759,16.7218,16.9489,487900.0],["2013-09-04",16.9932,17.2922,16.8326,17.2811,713000.0],["2013-09-05",17.2922,17.3254,17.1648,17.2202,984000.0],["2013-09-06",17.4195,17.7517,17.414,17.7074,1015100.0],["2013-09-09",17.7074,18.012,17.5524,18.012,920800.0],["2013-09-10",18.023,18.0397,17.7185,17.9123,1807500.0],["2013-09-11",17.94,18.0452,17.8459,18.023,752000.0],["2013-09-12",17.9843,18.1006,17.8292,17.8957,543300.0],["2013-09-13",17.9511,17.9843,17.8514,17.9455,343100.0],["2013-09-16",18.2113,18.239,18.023,18.1116,531100.0],["2013-09-17",18.0839,18.2168,17.9178,18.023,599200.0],["2013-09-18",17.7794,18.4494,17.7351,18.3553,1072400.0],["2013-09-19",18.3885,18.6321,18.3165,18.3331,820600.0],["2013-09-20",18.4051,18.4051,18.095,18.1282,739500.0],["2013-09-23",18.0286,18.2833,17.9677,18.023,316100.0],["2013-09-24",18.023,18.0286,17.7794,17.785,382700.0],["2013-09-25",17.8237,18.0618,17.8071,17.9677,620800.0],["2013-09-26",17.9455,18.1615,17.9344,18.1504,660900.0],["2013-09-27",18.1006,18.1947,18.023,18.1006,501400.0],["2013-09-30",17.9511,18.1393,17.9123,18.0784,1198500.0],["2013-10-01",18.0397,18.4383,18.012,18.2334,1010600.0],["2013-10-02",18.1947,18.3165,18.1449,18.3165,1103400.0],["2013-10-03",18.2556,18.3276,18.095,18.2058,1079600.0],["2013-10-04",18.1725,18.3331,18.1615,18.3331,766200.0],["2013-10-07",18.1892,18.4217,18.1282,18.383,491500.0],["2013-10-08",18.4162,18.4494,18.1061,18.1172,555600.0],["2013-10-09",18.1282,18.2833,18.1172,18.2113,801300.0],["2013-10-10",18.2999,18.6044,18.2445,18.5934,417300.0],["2013-10-11",18.6044,18.7595,18.466,18.7484,398700.0],["2013-10-14",18.5823,18.7761,18.5601,18.7096,781100.0],["2013-10-15",18.6266,18.7927,18.61,18.7318,521900.0],["2013-10-16",18.7595,19.0308,18.6764,18.992,535200.0],["2013-10-17",18.92,19.2578,18.8924,19.2578,605200.0],["2013-10-18",19.3021,19.3187,19.0806,19.2855,737600.0],["2013-10-21",19.2467,19.3409,19.136,19.2855,522200.0],["2013-10-22",19.2966,19.5457,19.1028,19.4848,546100.0],["2013-10-23",19.4571,19.5346,19.3409,19.3907,497300.0],["2013-10-24",19.3741,19.4571,19.291,19.4294,295900.0],["2013-10-25",19.4959,19.7727,19.3907,19.734,405900.0],["2013-10-28",19.7813,19.7813,19.3857,19.4972,535200.0],["2013-10-29",19.447,19.5027,19.174,19.2631,478100.0],["2013-10-30",19.096,19.4526,19.0068,19.3634,854300.0],["2013-10-31",19.4024,19.4693,19.1405,19.4191,714100.0],["2013-11-01",19.3802,19.4749,19.1963,19.3802,558900.0],["2013-11-04",19.3913,19.4749,19.1461,19.2631,389200.0],["2013-11-05",19.174,19.2464,18.9789,19.0124,250100.0],["2013-11-06",19.1795,19.1795,18.9177,18.9399,324800.0],["2013-11-07",18.9734,19.0235,18.6892,18.7672,476100.0],["2013-11-08",19.7145,19.7145,18.2991,18.5443,425100.0],["2013-11-11",18.5443,18.7171,18.483,18.6335,378200.0],["2013-11-12",18.7003,18.7003,18.366,18.5276,309400.0],["2013-11-13",18.4942,18.6335,18.4162,18.6056,269000.0],["2013-11-14",18.5889,18.8508,18.5443,18.7338,254800.0],["2013-11-15",18.8118,19.135,18.6836,18.8396,287400.0],["2013-11-18",18.8564,18.9455,18.6669,18.8006,348700.0],["2013-11-19",18.8508,18.9344,18.6725,18.6892,435300.0],["2013-11-20",18.6948,18.9065,18.3437,18.5109,586000.0],["2013-11-21",18.5499,18.9177,18.5387,18.8118,548600.0],["2013-11-22",18.7728,18.7951,18.5443,18.6781,321000.0],["2013-11-25",18.7226,18.7226,18.4774,18.5276,430100.0],["2013-11-26",18.5833,18.6112,18.4162,18.4329,394000.0],["2013-11-27",18.4162,18.5276,18.3214,18.4942,235600.0],["2013-11-29",18.5555,18.6836,18.2824,18.4273,251300.0],["2013-12-02",18.3771,18.4886,18.132,18.1765,436000.0],["2013-12-03",18.1097,18.21,18.0094,18.0874,378900.0],["2013-12-04",17.9704,18.1487,17.8701,18.054,434300.0],["2013-12-05",18.0317,18.1097,17.8366,18.0484,473100.0],["2013-12-06",18.1153,18.3214,18.093,18.2768,283400.0],["2013-12-09",18.288,18.366,18.1097,18.2378,428800.0],["2013-12-10",18.2769,18.4329,18.1821,18.2991,534600.0],["2013-12-11",18.2936,18.2936,17.8478,17.8534,562900.0],["2013-12-12",17.8422,18.0038,17.6583,17.6862,383600.0],["2013-12-13",17.7921,17.9815,17.6472,17.7029,476000.0],["2013-12-16",17.7865,17.8701,17.6862,17.7252,238400.0],["2013-12-17",17.7865,17.8088,17.5525,17.7363,657100.0],["2013-12-18",17.7141,18.015,17.4967,17.9425,646200.0],["2013-12-19",18.1543,18.249,17.6583,17.8979,978600.0],["2013-12-20",17.9147,18.1153,17.9091,18.1097,767400.0],["2013-12-23",18.1543,18.1654,17.9147,17.9258,409100.0],["2013-12-24",17.8979,17.9481,17.7976,17.8979,115000.0],["2013-12-26",17.9147,18.0372,17.8144,17.8366,260200.0],["2013-12-27",17.8366,17.8478,17.6249,17.8144,350000.0],["2013-12-30",17.8199,17.9982,17.8199,17.9147,387800.0],["2013-12-31",17.9202,18.0038,17.8088,17.8422,614100.0],["2014-01-02",17.7976,17.9648,17.7531,17.9648,472400.0],["2014-01-03",17.9982,18.2044,17.9425,18.1654,560400.0],["2014-01-06",18.1988,18.2824,18.0818,18.1431,724400.0],["2014-01-07",18.1598,18.2768,18.1208,18.1933,692500.0],["2014-01-08",18.1933,18.2434,17.9202,18.1097,973100.0],["2014-01-09",18.1766,18.2156,17.9592,17.9815,932500.0],["2014-01-10",18.0874,18.327,18.0874,18.3214,700500.0],["2014-01-13",18.405,18.8006,18.366,18.4384,2003100.0],["2014-01-14",18.4217,18.8731,18.4217,18.8006,1701700.0],["2014-01-15",18.8619,19.1405,18.8564,18.9957,1190600.0],["2014-01-16",18.9065,19.0793,18.8341,18.9622,1374700.0],["2014-01-17",19.0235,19.0514,18.6892,18.7282,5400100.0],["2014-01-21",18.8229,18.9678,18.7059,18.9511,898700.0],["2014-01-22",18.9901,19.0848,18.9567,19.0291,815700.0],["2014-01-23",18.9622,19.0737,18.9232,19.0291,698200.0],["2014-01-24",18.9511,19.0012,18.8452,18.8842,936700.0],["2014-01-27",18.8508,19.018,18.6502,18.7672,1107500.0],["2014-01-28",18.7644,18.9046,18.5681,18.5737,913000.0],["2014-01-29",18.4951,18.5681,18.2764,18.2932,868700.0],["2014-01-30",18.3942,18.5625,18.3773,18.512,632100.0],["2014-01-31",18.3493,18.7868,18.2203,18.7251,685300.0],["2014-02-03",18.742,18.742,18.439,18.5064,857600.0],["2014-02-04",18.5905,18.7251,18.4278,18.6915,958600.0],["2014-02-05",18.6017,18.7139,18.5176,18.5625,579700.0],["2014-02-06",18.6242,18.8261,18.5905,18.6129,506400.0],["2014-02-07",18.6578,18.8429,18.5905,18.7251,952500.0],["2014-02-10",18.7532,19.0224,18.6298,18.972,758900.0],["2014-02-11",18.9888,19.0449,18.8766,18.9888,773000.0],["2014-02-12",18.9776,18.9888,18.411,18.5849,1398300.0],["2014-02-13",18.54,19.0561,18.4166,18.9944,860500.0],["2014-02-14",18.9888,19.0449,18.8878,18.9664,740600.0],["2014-02-18",19.028,19.0617,18.8542,19.0617,777700.0],["2014-02-19",19.0,19.3871,18.9495,19.2973,694600.0],["2014-02-20",19.2468,19.4095,19.1683,19.2693,432800.0],["2014-02-21",19.2805,19.4039,19.1907,19.3085,290000.0],["2014-02-24",19.3198,19.432,19.1739,19.1739,384000.0],["2014-02-25",19.1515,19.3815,19.1178,19.359,309500.0],["2014-02-26",19.3646,19.3871,19.101,19.1627,627200.0],["2014-02-27",19.1627,19.2861,19.0561,19.1402,299400.0],["2014-02-28",19.1234,19.3366,19.0673,19.2468,650000.0],["2014-03-03",19.1627,19.2973,18.9776,19.2412,542900.0],["2014-03-04",19.359,19.6171,19.2973,19.6115,583300.0],["2014-03-05",19.6171,19.6339,19.3142,19.5666,641000.0],["2014-03-06",19.561,19.6956,19.432,19.6619,645000.0],["2014-03-07",19.6171,19.6227,19.2749,19.3759,653700.0],["2014-03-10",19.3534,19.4824,19.2524,19.4824,862900.0],["2014-03-11",19.4319,19.6058,19.359,19.4376,665500.0],["2014-03-12",19.3703,19.5778,19.3198,19.5666,686700.0],["2014-03-13",19.561,19.589,19.432,19.4993,492600.0],["2014-03-14",19.488,19.6339,19.4488,19.5273,403800.0],["2014-03-17",19.5834,19.6788,19.5329,19.6339,399900.0],["2014-03-18",19.6002,19.7629,19.5498,19.7124,334600.0],["2014-03-19",19.7124,19.8471,19.2805,19.2973,615400.0],["2014-03-20",19.1963,19.4544,19.1066,19.4151,639600.0],["2014-03-21",19.432,19.6619,19.3871,19.6339,919200.0],["2014-03-24",19.6395,19.662,19.2749,19.4712,392800.0],["2014-03-25",19.5385,19.6451,19.3815,19.5105,444700.0],["2014-03-26",19.5666,19.5778,19.2805,19.3366,330200.0],["2014-03-27",19.2973,19.5161,19.2581,19.4712,635500.0],["2014-03-28",19.5049,19.6115,19.4488,19.4993,651700.0],["2014-03-31",19.5217,19.7349,19.3871,19.6339,682100.0],["2014-04-01",19.6619,19.7685,19.5498,19.7629,779000.0],["2014-04-02",19.7573,19.8807,19.6507,19.7405,491000.0],["2014-04-03",19.7966,19.8639,19.6339,19.7181,716400.0],["2014-04-04",19.7293,19.8471,19.6339,19.6676,506400.0],["2014-04-07",19.6339,20.021,19.6283,19.8639,690400.0],["2014-04-08",19.8751,20.0041,19.7629,19.9817,386200.0],["2014-04-09",20.0322,20.0939,19.8302,19.9985,538500.0],["2014-04-10",20.0715,20.2005,19.7405,19.7461,1075000.0],["2014-04-11",19.6788,19.8639,19.5273,19.5554,1589700.0],["2014-04-14",19.6788,20.0322,19.6002,19.8639,1156800.0],["2014-04-15",19.92,20.2341,19.8695,20.1949,788800.0],["2014-04-16",20.251,20.3576,20.1556,20.2566,1078000.0],["2014-04-17",20.2566,20.2902,19.9088,19.9368,2444300.0],["2014-04-21",19.9368,20.0659,19.8976,19.9985,351800.0],["2014-04-22",20.021,20.1724,19.8415,20.1668,666200.0],["2014-04-23",20.1836,20.2005,19.9593,20.0266,580200.0],["2014-04-24",20.0602,20.2005,19.9649,20.2005,339600.0],["2014-04-25",20.1668,20.178,20.0434,20.0659,444900.0],["2014-04-28",20.1506,20.2805,20.0376,20.2692,423300.0],["2014-04-29",20.2805,20.3878,20.0997,20.2918,594400.0],["2014-04-30",20.0545,20.2353,19.9472,20.1506,959800.0],["2014-05-01",20.1223,20.1506,19.8512,20.0658,955200.0],["2014-05-02",20.0433,20.1675,19.9416,20.1167,610900.0],["2014-05-05",20.015,20.1788,19.9642,20.1449,299600.0],["2014-05-06",20.128,20.128,20.0037,20.0602,255500.0],["2014-05-07",20.0602,20.2805,20.0263,20.2466,615000.0],["2014-05-08",20.2353,20.3821,20.1732,20.2974,478600.0],["2014-05-09",20.2974,20.32,20.1562,20.2466,410400.0],["2014-05-12",20.2917,20.4386,20.2183,20.3143,715600.0],["2014-05-13",20.3087,20.512,20.1393,20.1619,220000.0],["2014-05-14",20.1675,20.1901,20.0094,20.1054,624300.0],["2014-05-15",20.0997,20.1732,19.9247,20.0094,595700.0],["2014-05-16",20.032,20.1449,19.9755,20.1393,974100.0],["2014-05-19",20.1223,20.1845,19.9924,20.0546,483300.0],["2014-05-20",20.0941,20.1957,19.9416,19.9698,731000.0],["2014-05-21",19.9585,20.0828,19.8117,19.9077,865600.0],["2014-05-22",19.9134,19.9755,19.8174,19.8287,584900.0],["2014-05-23",19.8682,20.0546,19.823,19.9698,361700.0],["2014-05-27",20.0658,20.2127,20.0037,20.1562,484000.0],["2014-05-28",20.1223,20.1393,19.8964,20.0263,739500.0],["2014-05-29",20.0376,20.0715,19.9529,19.9755,823000.0],["2014-05-30",19.9585,20.1619,19.9529,20.0037,1065500.0],["2014-06-02",20.0433,20.4273,19.9981,20.3765,682400.0],["2014-06-03",20.3482,20.4894,20.3143,20.3991,330600.0],["2014-06-04",20.3765,20.4668,20.207,20.4047,323700.0],["2014-06-05",20.3482,20.7436,20.3482,20.6984,567500.0],["2014-06-06",20.7379,20.7379,20.4555,20.5854,456400.0],["2014-06-09",20.5741,20.7662,20.3256,20.3934,461400.0],["2014-06-10",20.3369,20.416,20.1675,20.2127,560100.0],["2014-06-11",20.1675,20.224,19.9416,20.0037,631100.0],["2014-06-12",19.9642,20.0037,19.7722,19.9585,383800.0],["2014-06-13",19.9698,19.9698,19.727,19.919,375100.0],["2014-06-16",19.919,19.9698,19.7157,19.7722,337500.0],["2014-06-17",19.7552,19.8851,19.6366,19.8343,393600.0],["2014-06-18",19.823,20.0263,19.7157,19.9811,869400.0],["2014-06-19",19.9472,20.111,19.8908,20.0489,550300.0],["2014-06-20",20.0771,20.1393,19.9021,20.0941,614600.0],["2014-06-23",20.0771,20.1675,19.9247,19.9472,510500.0],["2014-06-24",19.936,20.0546,19.8569,20.0037,403300.0],["2014-06-25",19.9981,20.0602,19.8569,19.919,318700.0],["2014-06-26",19.919,19.9698,19.6762,19.7326,548400.0],["2014-06-27",19.6988,19.8343,19.6536,19.7722,1437600.0],["2014-06-30",19.7439,19.823,19.614,19.7496,819300.0],["2014-07-01",19.8004,19.9529,19.6649,19.9077,604500.0],["2014-07-02",19.9077,19.9077,19.7213,19.8004,448200.0],["2014-07-03",19.7891,19.7891,19.6027,19.6423,530500.0],["2014-07-07",19.6366,19.7722,19.6366,19.7552,483000.0],["2014-07-08",19.7326,19.8682,19.7326,19.8456,427200.0],["2014-07-09",19.8456,19.8964,19.7326,19.8456,321300.0],["2014-07-10",19.7383,19.9529,19.7101,19.8738,383700.0],["2014-07-11",19.9134,19.9585,19.6931,19.8174,417300.0],["2014-07-14",19.8286,19.9755,19.8061,19.9472,657900.0],["2014-07-15",19.9416,20.0037,19.8569,19.936,726900.0],["2014-07-16",19.9529,19.9868,19.8512,19.9642,863100.0],["2014-07-17",19.9642,20.0602,19.8625,20.015,879000.0],["2014-07-18",20.0941,20.2014,20.0207,20.1675,594500.0],["2014-07-21",20.1845,20.1845,20.0546,20.0941,439000.0],["2014-07-22",20.1562,20.2127,20.1167,20.1619,427700.0],["2014-07-23",20.207,20.2918,20.1393,20.2918,367600.0],["2014-07-24",20.2974,20.2974,20.111,20.1393,410400.0],["2014-07-25",20.0884,20.1562,19.9868,19.9924,346900.0],["2014-07-28",19.9356,20.1971,19.8162,20.1062,311900.0],["2014-07-29",20.0664,20.0891,19.9583,19.9583,286200.0],["2014-07-30",19.9299,20.0664,19.8218,19.9071,346200.0],["2014-07-31",19.7707,19.9014,19.6569,19.7024,462500.0],["2014-08-01",19.674,19.8673,19.5318,19.6626,390600.0],["2014-08-04",19.6854,19.8218,19.5319,19.7195,509400.0],["2014-08-05",19.6285,19.7138,19.5262,19.5603,428800.0],["2014-08-06",19.4011,19.5944,19.1054,19.3101,1244800.0],["2014-08-07",19.3101,19.4466,19.2419,19.3726,693400.0],["2014-08-08",19.4068,19.5432,19.367,19.4864,814000.0],["2014-08-11",19.5262,19.7024,19.4181,19.6797,808700.0],["2014-08-12",19.6456,19.7536,19.4807,19.5375,740300.0],["2014-08-13",19.5432,19.7195,19.5148,19.7081,662000.0],["2014-08-14",19.7138,19.8048,19.6228,19.6854,413700.0],["2014-08-15",19.7138,19.8162,19.6285,19.657,838500.0],["2014-08-18",19.7536,19.8162,19.6285,19.8162,1072300.0],["2014-08-19",19.8048,19.9014,19.7593,19.8446,515500.0],["2014-08-20",19.7877,19.8787,19.6967,19.7934,534200.0],["2014-08-21",19.8275,19.9071,19.7877,19.8162,586100.0],["2014-08-22",19.8105,19.8105,19.4977,19.5319,1129300.0],["2014-08-25",19.6285,19.6285,19.4523,19.5319,498600.0],["2014-08-26",19.5489,19.6399,19.5432,19.5603,424300.0],["2014-08-27",19.6115,19.6569,19.492,19.6456,632100.0],["2014-08-28",19.6342,19.7365,19.6171,19.7024,345700.0],["2014-08-29",19.7252,19.8617,19.6342,19.8503,381500.0],["2014-09-02",19.8503,19.9299,19.8048,19.8446,574700.0],["2014-09-03",19.9413,19.9413,19.8162,19.9015,497400.0],["2014-09-04",19.9128,19.9924,19.7479,19.8218,480300.0],["2014-09-05",19.7877,19.9981,19.7877,19.9924,427600.0],["2014-09-08",19.9526,20.0266,19.8673,19.9185,243700.0],["2014-09-09",19.8958,19.9526,19.873,19.9015,314000.0],["2014-09-10",19.8105,19.873,19.6228,19.6285,392800.0],["2014-09-11",19.583,19.7081,19.5375,19.5944,267300.0],["2014-09-12",19.4807,19.583,18.9576,19.0656,424500.0],["2014-09-15",19.1168,19.1566,18.9007,19.003,342300.0],["2014-09-16",19.0656,19.2646,18.986,19.2134,575000.0],["2014-09-17",19.2874,19.4238,19.2134,19.293,600200.0],["2014-09-18",19.384,19.384,19.0713,19.0826,495200.0],["2014-09-19",19.1452,19.2191,18.9689,19.0144,972500.0],["2014-09-22",18.9974,19.0258,18.8552,18.8552,408300.0],["2014-09-23",18.8268,18.8609,18.6562,18.6846,751300.0],["2014-09-24",18.6789,18.8495,18.5425,18.5538,548100.0],["2014-09-25",18.5254,18.5823,18.4344,18.5083,396900.0],["2014-09-26",18.4742,18.804,18.4174,18.7472,506200.0],["2014-09-29",18.8893,18.895,18.5823,18.7187,498000.0],["2014-09-30",18.6903,18.7472,18.5482,18.605,472500.0],["2014-10-01",18.605,18.7529,18.5709,18.6789,523500.0],["2014-10-02",18.6278,18.7699,18.497,18.7358,510300.0],["2014-10-03",18.8609,18.8609,18.6676,18.8097,539100.0],["2014-10-06",18.8097,18.986,18.7415,18.9348,560100.0],["2014-10-07",18.8893,18.9689,18.7472,18.7472,544600.0],["2014-10-08",18.7983,19.2305,18.787,19.2248,703800.0],["2014-10-09",19.1793,19.4352,19.1623,19.2589,829300.0],["2014-10-10",19.2419,19.5148,19.1623,19.1679,503000.0],["2014-10-13",19.1566,19.6228,19.1395,19.4409,1434300.0],["2014-10-14",19.6058,19.7991,19.4295,19.5489,979300.0],["2014-10-15",19.4466,19.6285,19.293,19.3328,1017700.0],["2014-10-16",19.1907,19.5034,19.1281,19.4124,860900.0],["2014-10-17",19.5319,19.5319,19.1907,19.2874,13601000.0],["2014-10-20",19.3897,19.6228,19.3897,19.6228,1210100.0],["2014-10-21",19.6569,19.9469,19.583,19.9299,639200.0],["2014-10-22",19.9867,20.1062,19.8844,19.9356,799800.0],["2014-10-23",20.0948,20.1573,19.9526,20.1232,686000.0],["2014-10-24",20.0834,20.1801,19.9185,20.0664,568700.0],["2014-10-27",19.964,20.1175,19.9356,20.0948,568600.0],["2014-10-28",20.1635,20.1635,19.9975,20.1463,696200.0],["2014-10-29",20.1635,20.1635,19.8085,20.0146,980700.0],["2014-10-30",19.9345,20.2723,19.8601,20.2723,590400.0],["2014-10-31",20.381,20.4898,20.2723,20.4784,646600.0],["2014-11-03",20.5013,20.6616,20.4555,20.5986,732100.0],["2014-11-04",20.5986,20.7417,20.507,20.7245,443800.0],["2014-11-05",20.8047,20.8333,20.6043,20.7303,625000.0],["2014-11-06",20.7016,20.7818,20.4955,20.5413,472800.0],["2014-11-07",20.5299,20.5929,20.3238,20.4497,471500.0],["2014-11-10",20.4154,20.7131,20.3638,20.6787,370100.0],["2014-11-11",20.7188,20.7245,20.5127,20.6444,363000.0],["2014-11-12",20.673,20.6845,20.3467,20.4211,657500.0],["2014-11-13",20.4211,20.5929,20.3295,20.5242,520500.0],["2014-11-14",20.4784,20.5871,20.3524,20.4211,384300.0],["2014-11-17",20.3352,20.57,20.3352,20.5356,434400.0],["2014-11-18",20.57,20.6215,20.4555,20.5757,730300.0],["2014-11-19",20.5929,20.7761,20.4783,20.7245,684400.0],["2014-11-20",20.7245,20.8276,20.5871,20.6387,799400.0],["2014-11-21",20.7703,20.8104,20.6501,20.8104,431300.0],["2014-11-24",20.8906,20.9822,20.8047,20.965,581800.0],["2014-11-25",21.0108,21.0108,20.8848,20.8906,613700.0],["2014-11-26",20.8906,21.0509,20.8906,20.9535,449100.0],["2014-11-28",20.9535,21.2112,20.8791,20.9421,321500.0],["2014-12-01",20.9077,21.0795,20.7761,20.8963,538800.0],["2014-12-02",20.8219,21.2054,20.6959,21.1024,799600.0],["2014-12-03",21.0967,21.1711,20.9707,21.0795,447000.0],["2014-12-04",21.1024,21.1997,20.9478,21.1825,341600.0],["2014-12-05",21.1253,21.1539,20.9306,21.1425,488100.0],["2014-12-08",21.0738,21.2799,20.9764,21.1253,570200.0],["2014-12-09",21.0108,21.257,20.9879,21.2283,339100.0],["2014-12-10",21.1654,21.2684,21.0738,21.1253,314200.0],["2014-12-11",21.1482,21.2684,21.1253,21.2341,331400.0],["2014-12-12",21.1711,21.297,21.0509,21.0509,374600.0],["2014-12-15",21.1024,21.1081,20.5642,20.6387,687500.0],["2014-12-16",20.3639,20.7131,20.3352,20.5356,998600.0],["2014-12-17",20.5757,20.8448,20.4097,20.8161,922600.0],["2014-12-18",20.902,21.0509,20.799,21.0509,802200.0],["2014-12-19",21.0108,21.1596,20.9135,21.0394,947700.0],["2014-12-22",21.0509,21.3486,21.0165,21.3199,893800.0],["2014-12-23",21.3314,21.4402,21.1883,21.2512,607700.0],["2014-12-24",21.3142,21.4688,21.2283,21.2741,172900.0],["2014-12-26",21.3543,21.4917,21.1997,21.3199,200900.0],["2014-12-29",21.2684,21.5375,21.2226,21.4745,290700.0],["2014-12-30",21.3944,21.6176,21.3829,21.5547,312500.0],["2014-12-31",21.6062,21.7321,21.1539,21.1596,633300.0],["2015-01-02",21.2799,21.4573,21.1768,21.4402,622500.0],["2015-01-05",21.3944,21.7207,21.3257,21.5833,803000.0],["2015-01-06",21.6634,21.944,21.6005,21.9268,1195000.0],["2015-01-07",22.0069,22.3733,21.8123,22.3447,967100.0],["2015-01-08",22.213,22.3962,22.1558,22.2932,1072000.0],["2015-01-09",22.276,22.3848,22.1272,22.2588,459000.0],["2015-01-12",22.3046,22.505,22.2646,22.4191,682400.0],["2015-01-13",22.4878,22.6424,22.3619,22.5794,911900.0],["2015-01-14",22.4764,22.8485,22.3962,22.8371,877000.0],["2015-01-15",22.8829,22.9,22.6768,22.86,688800.0],["2015-01-16",22.8829,23.2321,22.7626,23.2092,827800.0],["2015-01-20",23.2435,23.2607,22.7226,22.8371,1050500.0],["2015-01-21",22.8084,22.9058,22.6882,22.8771,748900.0],["2015-01-22",23.0317,23.3008,22.8886,23.2149,1101300.0],["2015-01-23",23.2607,23.358,22.8542,22.9687,980100.0],["2015-01-26",22.9458,23.0489,22.8142,23.0374,912800.0],["2015-01-27",22.9974,23.129,22.9745,23.0203,497800.0],["2015-01-28",23.0894,23.337,22.9223,22.9454,806600.0],["2015-01-29",22.9511,23.0721,22.7899,22.9396,908000.0],["2015-01-30",22.9108,23.0548,22.5941,22.6632,1948100.0],["2015-02-02",22.6632,22.6977,22.1564,22.6689,818300.0],["2015-02-03",22.6286,22.9396,22.5538,22.9339,709900.0],["2015-02-04",22.8417,22.9108,22.6171,22.6344,719600.0],["2015-02-05",22.6401,22.9627,22.5653,22.9511,504600.0],["2015-02-06",22.8705,22.9339,22.1967,22.2888,1070000.0],["2015-02-09",22.3061,22.4558,22.1506,22.2024,433600.0],["2015-02-10",22.2139,22.2715,21.9087,22.1794,615000.0],["2015-02-11",21.9087,22.0297,21.2752,21.5113,1200100.0],["2015-02-12",21.2521,21.4595,21.2521,21.3155,912700.0],["2015-02-13",21.304,21.304,20.9814,21.1945,911000.0],["2015-02-17",21.1715,21.3443,21.039,21.1312,632900.0],["2015-02-18",21.1485,21.2579,20.9354,21.2579,731500.0],["2015-02-19",21.183,21.2003,20.7971,20.8144,1183500.0],["2015-02-20",20.8375,20.9987,20.705,20.8605,845500.0],["2015-02-23",20.9066,21.0909,20.8317,21.0793,420300.0],["2015-02-24",20.9757,20.993,20.705,20.8087,686300.0],["2015-02-25",20.8259,20.9814,20.6877,20.7453,467600.0],["2015-02-26",20.7511,20.8202,20.417,20.417,649100.0],["2015-02-27",20.3652,20.5552,20.2385,20.417,1218100.0],["2015-03-02",20.3997,20.6301,20.2385,20.3018,890700.0],["2015-03-03",20.2788,20.4458,20.1118,20.4343,701300.0],["2015-03-04",20.394,20.4285,19.9563,20.0254,600400.0],["2015-03-05",20.1578,20.2903,20.0599,20.1866,691700.0],["2015-03-06",19.9217,19.9217,19.461,19.6568,971200.0],["2015-03-09",19.795,20.1118,19.7201,20.0023,1104400.0],["2015-03-10",19.962,20.1866,19.8584,20.0887,702100.0],["2015-03-11",20.1003,20.1924,20.0542,20.1694,781600.0],["2015-03-12",20.2961,20.4573,20.2154,20.3249,414800.0],["2015-03-13",20.2846,20.3537,20.0196,20.1348,597900.0],["2015-03-16",20.1982,20.4746,20.0772,20.2788,567300.0],["2015-03-17",20.2327,20.4343,20.1924,20.3249,438300.0],["2015-03-18",20.3018,20.728,20.1924,20.6244,584700.0],["2015-03-19",20.5322,20.7568,20.5149,20.6762,450900.0],["2015-03-20",20.7338,20.9469,20.6935,20.9008,1150300.0],["2015-03-23",20.9354,21.0505,20.7338,20.7511,877000.0],["2015-03-24",20.7165,20.8432,20.5437,20.6244,1108800.0],["2015-03-25",20.6762,20.872,20.394,20.4688,935800.0],["2015-03-26",20.3997,20.5437,20.2327,20.2615,540900.0],["2015-03-27",20.3133,20.4401,20.1233,20.2154,616500.0],["2015-03-30",20.3191,20.3594,20.2154,20.3421,866700.0],["2015-03-31",20.3076,20.4689,20.1694,20.2558,848500.0],["2015-04-01",20.3018,20.417,20.0715,20.3076,514400.0],["2015-04-02",20.3191,20.6877,20.1924,20.6474,729500.0],["2015-04-06",20.5841,20.8835,20.4861,20.5668,1070300.0],["2015-04-07",20.5264,20.5552,20.1348,20.1406,475400.0],["2015-04-08",20.2154,20.3076,20.1463,20.273,614000.0],["2015-04-09",20.273,20.3076,19.8411,19.8526,445400.0],["2015-04-10",20.0023,20.2097,19.9735,20.0023,942600.0],["2015-04-13",19.962,20.0772,19.9563,19.9735,377200.0],["2015-04-14",20.0599,20.1809,19.8929,19.9102,757200.0],["2015-04-15",19.9505,20.0599,19.8699,19.9102,603200.0],["2015-04-16",19.8468,20.0081,19.8123,19.916,395300.0],["2015-04-17",19.8526,19.962,19.7489,19.8526,307100.0],["2015-04-20",19.8641,20.0023,19.8008,19.8296,444700.0],["2015-04-21",19.9217,20.0081,19.651,19.7489,2157700.0],["2015-04-22",19.7835,19.9102,19.7086,19.7892,620400.0],["2015-04-23",19.7892,19.962,19.7374,19.8353,748500.0],["2015-04-24",19.8526,19.9275,19.7317,19.7662,808600.0],["2015-04-27",19.7547,19.8929,19.6683,19.7028,857900.0],["2015-04-28",19.7348,19.8393,19.6128,19.6941,643000.0],["2015-04-29",19.7464,20.1181,19.5664,19.8045,1108700.0],["2015-04-30",19.7,19.7929,19.3921,19.5025,1745300.0],["2015-05-01",19.5025,19.7754,19.4909,19.6709,881600.0],["2015-05-04",19.7464,19.9497,19.7058,19.7696,603400.0],["2015-05-05",19.729,19.729,19.3863,19.4502,616800.0],["2015-05-06",19.4793,19.5315,19.3631,19.5141,614900.0],["2015-05-07",19.5257,19.7522,19.4096,19.6883,692400.0],["2015-05-08",19.9323,20.2285,19.8742,19.8742,591300.0],["2015-05-11",19.7929,19.9497,19.5489,19.6303,892000.0],["2015-05-12",19.5025,19.7058,19.2586,19.6709,531000.0],["2015-05-13",19.7813,19.8916,19.5606,19.607,971800.0],["2015-05-14",19.7116,19.9497,19.6825,19.9439,413700.0],["2015-05-15",20.0252,20.1704,19.9729,20.0891,1564500.0],["2015-05-18",20.0136,20.1065,19.9265,19.9381,631100.0],["2015-05-19",19.8858,20.002,19.8393,19.9265,451200.0],["2015-05-20",19.9555,20.0484,19.8916,19.9729,427100.0],["2015-05-21",19.9903,20.0368,19.7406,19.7522,731700.0],["2015-05-22",19.6883,19.8974,19.6535,19.7871,338800.0],["2015-05-26",19.7406,19.7987,19.5838,19.5954,546700.0],["2015-05-27",19.5838,19.8219,19.4967,19.7987,783800.0],["2015-05-28",19.7929,19.8684,19.7116,19.7929,416600.0],["2015-05-29",19.7929,19.8742,19.4735,19.5315,1018800.0],["2015-06-01",19.5431,19.8393,19.4909,19.7813,576100.0],["2015-06-02",19.7116,19.8277,19.5838,19.7522,549200.0],["2015-06-03",19.6825,19.7813,19.4851,19.5141,447900.0],["2015-06-04",19.4851,19.6303,19.4328,19.5083,554000.0],["2015-06-05",19.3399,19.4676,19.2005,19.3457,686900.0],["2015-06-08",19.3689,19.3689,19.1656,19.1656,479300.0],["2015-06-09",19.1424,19.2237,18.8985,18.9217,344700.0],["2015-06-10",18.9217,19.2005,18.8578,18.9972,389600.0],["2015-06-11",19.1831,19.2934,19.0901,19.2353,566000.0],["2015-06-12",19.1889,19.305,19.0611,19.0959,276600.0],["2015-06-15",19.0959,19.0959,18.9159,19.0263,368000.0],["2015-06-16",19.0321,19.1482,18.9217,19.1366,520100.0],["2015-06-17",19.1424,19.4386,19.1018,19.4038,628100.0],["2015-06-18",19.4212,19.7987,19.4212,19.6651,610400.0],["2015-06-19",19.6361,19.6593,19.456,19.5083,704900.0],["2015-06-22",19.5083,19.607,19.2469,19.2586,506800.0],["2015-06-23",19.1947,19.3225,19.0611,19.1192,587700.0],["2015-06-24",19.154,19.2295,18.9508,19.003,416700.0],["2015-06-25",18.9972,19.0204,18.7939,18.8172,581700.0],["2015-06-26",18.8056,18.9682,18.7301,18.7939,1780500.0],["2015-06-29",18.7997,18.9566,18.5094,18.521,601000.0],["2015-06-30",18.579,18.6081,18.3816,18.4106,1012200.0],["2015-07-01",18.4339,18.6313,18.3584,18.5268,1396300.0],["2015-07-02",18.6894,18.8869,18.5907,18.7533,513400.0],["2015-07-06",18.6836,18.8694,18.6662,18.7997,656200.0],["2015-07-07",18.9043,19.1656,18.7823,19.1308,555200.0],["2015-07-08",19.0437,19.154,18.9624,19.125,504900.0],["2015-07-09",19.1598,19.2469,19.0146,19.1308,1208100.0],["2015-07-10",19.1366,19.3166,19.0727,19.1947,493900.0],["2015-07-13",19.3108,19.5315,19.1308,19.3108,608800.0],["2015-07-14",19.3515,19.5431,19.1947,19.4154,892800.0],["2015-07-15",19.3341,19.5722,19.154,19.5722,1069200.0],["2015-07-16",19.6012,19.7058,18.8346,18.852,2379900.0],["2015-07-17",18.8985,18.974,18.7301,18.8694,1166300.0],["2015-07-20",18.8578,19.0437,18.7881,18.9972,467200.0],["2015-07-21",18.9856,19.125,18.9624,18.9624,546100.0],["2015-07-22",18.974,19.0611,18.9333,18.9682,378800.0],["2015-07-23",18.9682,18.9682,18.6604,18.7939,487300.0],["2015-07-24",18.7417,18.8694,18.7068,18.7823,325300.0],["2015-07-27",18.7997,18.9682,18.6023,18.6604,569100.0],["2015-07-28",18.6574,18.8801,18.5871,18.7981,579800.0],["2015-07-29",18.7805,19.0559,18.7336,18.968,479900.0],["2015-07-30",18.9153,18.9621,18.7277,18.7336,706100.0],["2015-07-31",18.8625,19.1555,18.8098,19.0325,627700.0],["2015-08-03",19.05,19.1848,18.9446,19.0676,360300.0],["2015-08-04",19.0911,19.1731,18.8684,18.9211,414100.0],["2015-08-05",19.0442,19.2024,18.8274,19.0266,872300.0],["2015-08-06",18.9973,19.0852,18.7277,19.0032,552400.0],["2015-08-07",19.1848,19.2727,18.9328,19.2258,687000.0],["2015-08-10",19.2844,19.3372,19.1262,19.2375,515800.0],["2015-08-11",19.2317,19.3899,19.1497,19.2493,475900.0],["2015-08-12",19.1965,19.4133,19.05,19.4016,642100.0],["2015-08-13",19.3782,19.5774,19.1321,19.4719,508200.0],["2015-08-14",19.4133,19.6184,19.3547,19.595,381500.0],["2015-08-17",19.5774,19.7649,19.5071,19.7532,555800.0],["2015-08-18",19.7415,19.8763,19.6594,19.8528,464300.0],["2015-08-19",19.7766,19.7766,19.4837,19.6008,490400.0],["2015-08-20",19.5129,19.5598,19.3313,19.3665,452200.0],["2015-08-21",19.2668,19.3782,19.0149,19.0325,942100.0],["2015-08-24",18.2297,18.7512,17.755,18.1711,1263400.0],["2015-08-25",18.4816,18.4816,17.8488,17.9191,1237700.0],["2015-08-26",18.2062,18.7336,18.0422,18.6809,1820200.0],["2015-08-27",18.7688,19.0969,18.675,18.9504,824100.0],["2015-08-28",18.9387,18.9621,18.7629,18.9328,509900.0],["2015-08-31",18.9035,18.9446,18.5285,18.5402,1043600.0],["2015-09-01",18.3234,18.4934,18.1301,18.2707,678300.0],["2015-09-02",18.3996,18.4523,18.2121,18.4113,525500.0],["2015-09-03",18.4641,18.5813,18.4055,18.4641,471800.0],["2015-09-04",18.3176,18.4172,18.0832,18.2824,789100.0],["2015-09-08",18.4582,18.7981,18.3996,18.7043,1021000.0],["2015-09-09",18.8156,18.8684,18.5227,18.5695,698400.0],["2015-09-10",18.6047,18.8449,18.5051,18.5813,546800.0],["2015-09-11",18.5402,18.9914,18.4641,18.9856,548500.0],["2015-09-14",18.9973,19.0383,18.8977,19.0032,453700.0],["2015-09-15",18.9973,19.1555,18.8625,19.1086,493300.0],["2015-09-16",19.1203,19.3606,18.9914,19.3196,359900.0],["2015-09-17",19.3606,19.7298,19.1965,19.4133,512600.0],["2015-09-18",19.2258,19.6594,19.2258,19.3489,1073000.0],["2015-09-21",19.3958,19.6126,19.3372,19.5305,486100.0],["2015-09-22",19.4251,19.5715,19.2903,19.3196,508100.0],["2015-09-23",19.3723,19.4602,19.2141,19.384,342700.0],["2015-09-24",19.343,19.4544,19.0442,19.1438,524800.0],["2015-09-25",19.1848,19.5129,19.05,19.3723,392600.0],["2015-09-28",19.3079,19.3196,18.9621,19.0969,492000.0],["2015-09-29",19.1321,19.3665,19.05,19.2668,688600.0],["2015-09-30",19.4075,19.4778,19.22,19.3196,686000.0],["2015-10-01",19.3606,19.4485,19.2317,19.4309,905700.0],["2015-10-02",19.3782,19.5364,19.2375,19.5305,587200.0],["2015-10-05",19.6301,19.8938,19.5833,19.8645,769600.0],["2015-10-06",19.8763,20.0052,19.6653,19.6887,991600.0],["2015-10-07",19.7122,20.1106,19.6946,20.0462,1037100.0],["2015-10-08",20.0345,20.3333,19.9993,20.2747,467700.0],["2015-10-09",20.2806,20.4446,20.1751,20.4212,583500.0],["2015-10-12",20.4505,20.6966,20.4036,20.597,495200.0],["2015-10-13",20.5033,20.6615,20.3568,20.4329,440000.0],["2015-10-14",20.4915,20.638,20.3802,20.4212,801600.0],["2015-10-15",20.4857,20.5208,20.345,20.4915,337100.0],["2015-10-16",20.556,20.8783,20.5208,20.7025,604700.0],["2015-10-19",20.7259,21.142,20.7259,21.1185,510800.0],["2015-10-20",21.0951,21.1537,20.8959,20.972,535100.0],["2015-10-21",20.9662,21.0248,20.7611,20.8138,863100.0],["2015-10-22",20.8607,21.0775,20.8431,21.0716,759600.0],["2015-10-23",21.0834,21.1537,20.7494,20.89,574800.0],["2015-10-26",20.8841,20.9545,20.7494,20.9369,685400.0],["2015-10-27",20.89,21.013,20.8021,20.931,871200.0],["2015-10-28",21.1289,21.3179,20.739,21.1643,1171700.0],["2015-10-29",20.9458,21.1466,20.869,20.8985,1685000.0],["2015-10-30",20.9281,20.9871,20.6091,20.6445,1882300.0],["2015-11-02",20.6445,21.1171,20.6268,21.0994,832400.0],["2015-11-03",21.0344,21.058,20.7804,20.8158,813400.0],["2015-11-04",20.8276,20.8867,20.6091,20.6504,1123000.0],["2015-11-05",20.6327,20.8513,20.5796,20.8454,954200.0],["2015-11-06",20.6682,20.804,20.0184,20.1247,855600.0],["2015-11-09",19.983,20.1011,19.7349,20.0479,844200.0],["2015-11-10",20.0361,20.3905,20.0125,20.2133,691100.0],["2015-11-11",20.2488,20.3197,20.0716,20.2842,414300.0],["2015-11-12",20.2192,20.361,20.0952,20.2783,805800.0],["2015-11-13",20.3078,20.3492,19.8058,19.8058,566300.0],["2015-11-16",19.7821,19.8944,19.6049,19.8589,368500.0],["2015-11-17",19.8176,19.9416,19.7408,19.7821,400400.0],["2015-11-18",19.8294,19.9298,19.6758,19.8885,442800.0],["2015-11-19",19.9475,20.0479,19.8235,19.9711,632000.0],["2015-11-20",20.042,20.2074,20.0007,20.0657,695800.0],["2015-11-23",20.107,20.1838,20.0125,20.1129,764400.0],["2015-11-24",20.0538,20.0538,19.7053,19.853,1037700.0],["2015-11-25",19.8944,19.918,19.7644,19.7762,637100.0],["2015-11-27",19.729,19.9652,19.7231,19.9121,359900.0],["2015-11-30",19.9652,20.0184,19.599,19.6758,816500.0],["2015-12-01",19.7526,19.8176,19.2446,19.2741,3506900.0],["2015-12-02",19.2092,19.28,18.8547,18.9197,1326800.0],["2015-12-03",18.8784,18.9788,18.6362,18.7248,1371500.0],["2015-12-04",18.7602,19.1796,18.7602,19.1619,555800.0],["2015-12-07",19.1678,19.2269,19.0556,19.1914,810000.0],["2015-12-08",19.2505,19.3332,19.0733,19.2564,908700.0],["2015-12-09",19.1737,19.4572,19.1087,19.1619,937700.0],["2015-12-10",19.2033,19.3273,18.9906,19.0497,532500.0],["2015-12-11",18.9433,19.1324,18.8961,19.0083,745100.0],["2015-12-14",18.9788,19.1442,18.8784,19.1206,558300.0],["2015-12-15",19.1442,19.4218,19.0969,19.3568,901400.0],["2015-12-16",19.4041,19.7172,19.3627,19.6758,718900.0],["2015-12-17",19.6935,19.7703,19.5459,19.664,1637800.0],["2015-12-18",19.5872,19.6463,19.4513,19.4513,1510500.0],["2015-12-21",19.54,19.6817,19.2919,19.4573,857000.0],["2015-12-22",19.5458,19.6226,19.4691,19.5281,725100.0],["2015-12-23",19.5872,19.8589,19.5636,19.7171,1207300.0],["2015-12-24",19.6876,19.8058,19.5754,19.6817,249500.0],["2015-12-28",19.6699,19.7939,19.5754,19.7821,384800.0],["2015-12-29",19.8594,20.0556,19.8297,19.901,677300.0],["2015-12-30",19.8713,19.9961,19.7286,19.7465,675200.0],["2015-12-31",19.7346,19.7881,19.4195,19.4374,1115800.0],["2016-01-04",19.4493,19.4909,19.2412,19.4314,1263200.0],["2016-01-05",19.4314,19.907,19.4314,19.8059,1206600.0],["2016-01-06",19.6632,19.8118,19.5681,19.7881,1260900.0],["2016-01-07",19.586,19.6573,19.479,19.5028,889600.0],["2016-01-08",19.586,19.6573,19.2888,19.3244,799500.0],["2016-01-11",19.3423,19.4433,19.2709,19.3363,716100.0],["2016-01-12",19.5384,19.5444,19.1758,19.2709,824100.0],["2016-01-13",19.2828,19.4195,18.9559,18.9737,558300.0],["2016-01-14",18.9916,19.1104,18.7003,18.7122,1043100.0],["2016-01-15",18.4863,18.6646,18.302,18.6349,1009400.0],["2016-01-19",18.7657,19.0807,18.7538,18.9975,1127400.0],["2016-01-20",18.8251,18.9321,18.2783,18.7062,1301500.0],["2016-01-21",18.8192,19.1045,18.6587,18.8786,862200.0],["2016-01-22",19.0569,19.3779,19.0034,19.2709,839900.0],["2016-01-25",19.158,19.3541,18.8608,18.9559,887900.0],["2016-01-26",18.9916,19.2709,18.9618,19.2709,871000.0],["2016-01-27",18.9561,19.196,18.7702,18.9081,775000.0],["2016-01-28",18.9921,19.106,18.7282,18.8601,1022100.0],["2016-01-29",18.9741,19.22,18.8961,19.184,2439200.0],["2016-02-01",19.136,19.4418,18.9801,19.3519,723200.0],["2016-02-02",19.3519,19.4179,19.178,19.3339,961600.0],["2016-02-03",19.4239,19.6158,19.2799,19.5258,889000.0],["2016-02-04",19.3999,19.5438,19.202,19.3579,916000.0],["2016-02-05",19.2559,19.2979,19.076,19.082,650300.0],["2016-02-08",19.0281,19.094,18.4464,18.6802,866500.0],["2016-02-09",18.4943,18.7102,18.3504,18.3744,944300.0],["2016-02-10",18.6023,18.6622,17.7807,17.9486,1710700.0],["2016-02-11",17.8887,18.1465,17.6668,17.7927,885400.0],["2016-02-12",17.9006,18.1405,17.7687,18.1285,686500.0],["2016-02-16",18.6263,18.7342,18.5183,18.6383,964700.0],["2016-02-17",18.7522,18.9621,18.6503,18.7762,674400.0],["2016-02-18",18.7462,19.124,18.5963,19.112,769700.0],["2016-02-19",19.0281,19.106,18.9381,18.9561,450800.0],["2016-02-22",19.064,19.22,19.04,19.064,358100.0],["2016-02-23",18.9621,19.208,18.9621,19.124,265600.0],["2016-02-24",19.058,19.172,18.9381,19.088,374800.0],["2016-02-25",19.19,19.5918,19.19,19.5378,610200.0],["2016-02-26",19.4838,19.5858,19.3819,19.3819,358900.0],["2016-02-29",19.4119,19.5258,19.202,19.2379,513000.0],["2016-03-01",19.3279,19.6997,19.3219,19.6997,572200.0],["2016-03-02",19.6757,20.1675,19.5558,20.1555,680300.0],["2016-03-03",20.1795,20.3294,20.0415,20.3054,647800.0],["2016-03-04",20.2574,20.3833,20.1615,20.3714,675500.0],["2016-03-07",20.3354,20.5213,20.2454,20.4733,555500.0],["2016-03-08",20.4193,20.5633,20.2274,20.2994,477900.0],["2016-03-09",20.2994,20.4013,20.2874,20.4013,775100.0],["2016-03-10",20.5033,20.5213,20.2814,20.4973,650400.0],["2016-03-11",20.7192,20.8511,20.6172,20.8331,599300.0],["2016-03-14",20.7911,20.9171,20.6112,20.8991,638100.0],["2016-03-15",20.7612,20.983,20.7612,20.959,310500.0],["2016-03-16",20.8691,21.3069,20.8511,21.2409,488700.0],["2016-03-17",21.1929,21.6247,21.127,21.5947,666100.0],["2016-03-18",21.5467,21.6547,21.4148,21.5587,1374300.0],["2016-03-21",21.4748,21.6367,21.2049,21.2289,505300.0],["2016-03-22",21.133,21.2889,21.043,21.1869,531200.0],["2016-03-23",21.1869,21.2229,21.049,21.049,469800.0],["2016-03-24",20.989,21.079,20.8631,21.067,293500.0],["2016-03-28",21.085,21.1569,21.001,21.1449,284300.0],["2016-03-29",21.1629,21.6547,21.1449,21.6547,449100.0],["2016-03-30",21.7147,21.7746,21.5947,21.6127,368900.0],["2016-03-31",21.6127,21.8946,21.5587,21.8226,759000.0],["2016-04-01",21.7506,22.0625,21.6007,22.0145,820800.0],["2016-04-04",21.8346,22.1944,21.7866,21.8226,517800.0],["2016-04-05",21.7206,21.7986,21.6487,21.6967,477700.0],["2016-04-06",21.6667,21.8826,21.6187,21.8526,406400.0],["2016-04-07",21.7866,21.8586,21.5887,21.6187,689500.0],["2016-04-08",21.8226,21.8706,21.6127,21.7087,666600.0],["2016-04-11",21.7506,21.8226,21.6607,21.6607,714300.0],["2016-04-12",21.7566,22.0385,21.6607,22.0145,1111300.0],["2016-04-13",22.0865,22.1224,21.7566,22.0805,1179400.0],["2016-04-14",22.0385,22.0925,21.8466,22.0505,1069200.0],["2016-04-15",22.0085,22.3503,22.0085,22.2724,1052800.0],["2016-04-18",22.2004,22.4283,22.1644,22.3143,623700.0],["2016-04-19",22.3143,22.4223,22.2484,22.3203,407900.0],["2016-04-20",22.2724,22.3923,22.1524,22.1824,641200.0],["2016-04-21",22.1344,22.1464,21.4748,21.4808,907300.0],["2016-04-22",21.5467,21.6907,21.4148,21.5887,683300.0],["2016-04-25",21.4748,21.6487,21.3608,21.5887,684900.0],["2016-04-26",21.5887,21.7806,21.4448,21.4808,1024400.0],["2016-04-27",21.5685,21.9074,21.2175,21.7259,1293600.0],["2016-04-28",21.6654,21.8227,21.5625,21.6351,588000.0],["2016-04-29",21.5685,21.6533,21.1146,21.2296,1020500.0],["2016-05-02",21.3507,21.6411,21.3507,21.5383,579900.0],["2016-05-03",21.5383,21.5564,21.3386,21.5201,437000.0],["2016-05-04",21.3567,21.8045,21.3567,21.738,836100.0],["2016-05-05",21.7501,21.7924,21.5262,21.5383,575800.0],["2016-05-06",21.5322,21.9014,21.3386,21.8953,480000.0],["2016-05-09",21.9135,22.1616,21.853,22.1616,581900.0],["2016-05-10",22.2463,22.2463,21.974,22.2221,1118600.0],["2016-05-11",22.2161,22.3492,21.4596,21.5564,1345500.0],["2016-05-12",21.5685,21.6351,21.2296,21.4596,1412800.0],["2016-05-13",21.3265,21.3446,20.8786,21.0904,1191600.0],["2016-05-16",21.0904,21.3022,21.0481,21.1994,756900.0],["2016-05-17",21.1449,21.1933,20.8968,21.0783,1341500.0],["2016-05-18",21.0178,21.0178,20.5518,20.7334,736400.0],["2016-05-19",20.5639,20.8726,20.4005,20.7939,829700.0],["2016-05-20",20.8605,21.0239,20.7455,21.0057,1070600.0],["2016-05-23",21.0541,21.0965,20.7273,20.9149,561100.0],["2016-05-24",21.036,21.1812,20.9573,21.1812,627100.0],["2016-05-25",21.2054,21.2478,20.9391,21.1873,708800.0],["2016-05-26",21.157,21.3083,21.0783,21.2357,500300.0],["2016-05-27",21.2417,21.4778,21.2417,21.4656,709600.0],["2016-05-31",21.502,21.5201,21.2599,21.3143,831900.0],["2016-06-01",21.1994,21.5141,21.1994,21.4959,483700.0],["2016-06-02",21.4535,21.5685,21.3325,21.5564,677300.0],["2016-06-03",21.7743,21.9982,21.5383,21.7864,741300.0],["2016-06-06",21.8227,21.8408,21.393,21.6956,1179100.0],["2016-06-07",21.6835,21.8348,21.6593,21.7864,1015700.0],["2016-06-08",21.7682,22.204,21.7682,22.204,801300.0],["2016-06-09",22.21,22.4823,22.1556,22.4581,618600.0],["2016-06-10",22.3068,22.5247,22.2947,22.4944,631400.0],["2016-06-13",22.5126,22.6699,22.3916,22.446,536300.0],["2016-06-14",22.4521,22.5126,22.2947,22.3916,459600.0],["2016-06-15",22.4097,22.7244,22.4097,22.6397,493400.0],["2016-06-16",22.5368,22.7607,22.4339,22.7486,469200.0],["2016-06-17",22.6457,22.7849,22.555,22.7305,724100.0],["2016-06-20",22.8273,22.9786,22.676,22.7123,398000.0],["2016-06-21",22.7184,22.8091,22.6276,22.7184,359700.0],["2016-06-22",22.7668,22.8031,22.6336,22.6942,397300.0],["2016-06-23",22.9241,23.0209,22.8152,23.0209,777300.0],["2016-06-24",22.6518,23.2993,22.446,23.1722,1182400.0],["2016-06-27",23.0391,23.729,22.9665,23.6988,1515100.0],["2016-06-28",23.7532,24.0255,23.6019,24.0074,1283600.0],["2016-06-29",24.1163,24.3281,24.0921,24.2253,779700.0],["2016-06-30",24.2676,24.3402,24.074,24.316,1081600.0],["2016-07-01",24.4552,24.5097,24.2555,24.3584,636300.0],["2016-07-05",24.4008,24.8123,24.3342,24.8002,780900.0],["2016-07-06",24.5702,24.7578,24.3886,24.6731,1224600.0],["2016-07-07",24.5218,24.6852,24.3402,24.661,819600.0],["2016-07-08",24.7578,24.897,24.5944,24.8304,1020700.0],["2016-07-11",24.9636,25.1875,24.7518,25.1391,811300.0],["2016-07-12",25.0604,25.1754,24.9394,25.133,721300.0],["2016-07-13",25.1633,25.2601,25.1028,25.248,467200.0],["2016-07-14",25.2177,25.2662,24.9938,25.0362,419400.0],["2016-07-15",25.0725,25.1754,24.9273,25.1451,383500.0],["2016-07-18",25.2238,25.2662,25.0907,25.1572,379100.0],["2016-07-19",25.1814,25.3146,25.012,25.1754,693200.0],["2016-07-20",25.1996,25.1996,25.0301,25.0907,374500.0],["2016-07-21",25.0544,25.0967,24.9212,25.0604,514200.0],["2016-07-22",25.0362,25.3025,25.0362,25.2299,802000.0],["2016-07-25",25.2601,25.3025,24.9878,25.0907,511000.0],["2016-07-26",25.127,25.1996,24.9575,25.018,436600.0],["2016-07-27",25.2102,25.4176,24.8625,24.9052,920500.0],["2016-07-28",24.9357,25.32,24.893,25.2773,1199500.0],["2016-07-29",25.2529,25.5274,25.2529,25.4603,789800.0],["2016-08-01",25.4969,25.7409,25.3932,25.4481,586400.0],["2016-08-02",25.4298,25.5701,25.1919,25.2102,725200.0],["2016-08-03",25.1858,25.1858,24.7771,24.7954,415100.0],["2016-08-04",24.8259,24.8869,24.588,24.588,531600.0],["2016-08-05",24.6429,24.6856,24.4233,24.6673,482700.0],["2016-08-08",24.7039,24.8503,24.588,24.6673,335500.0],["2016-08-09",24.6917,24.8564,24.4538,24.8564,337700.0],["2016-08-10",24.9113,25.0516,24.649,24.9113,446300.0],["2016-08-11",24.9296,24.9296,24.3135,24.6856,471600.0],["2016-08-12",24.7161,25.1614,24.7161,24.8198,515600.0],["2016-08-15",24.832,24.9601,24.6368,24.6673,541200.0],["2016-08-16",24.6124,24.6368,24.1488,24.2708,890400.0],["2016-08-17",24.3013,24.4965,24.161,24.4843,336200.0],["2016-08-18",24.4904,24.7405,24.4904,24.6246,343200.0],["2016-08-19",24.6368,24.6368,24.1793,24.2037,351500.0],["2016-08-22",24.2098,24.4843,24.1915,24.4843,339500.0],["2016-08-23",24.6673,24.6978,24.5758,24.588,360300.0],["2016-08-24",24.5758,24.6795,24.3196,24.5453,276000.0],["2016-08-25",24.527,24.8198,24.527,24.7161,259100.0],["2016-08-26",24.8564,24.9784,24.2403,24.4843,418600.0],["2016-08-29",24.5575,24.8991,24.4721,24.8625,600200.0],["2016-08-30",24.8991,24.9235,24.6063,24.7344,554900.0],["2016-08-31",24.7649,24.8747,24.588,24.7893,1110700.0],["2016-09-01",24.7344,24.8198,24.4477,24.5453,520400.0],["2016-09-02",24.6795,25.1248,24.6429,24.7771,536900.0],["2016-09-06",24.8808,24.9052,24.6246,24.8869,347200.0],["2016-09-07",24.8625,25.1065,24.7771,25.0943,273600.0],["2016-09-08",24.9357,24.9723,24.8015,24.8442,280400.0],["2016-09-09",24.5148,24.5148,23.8438,23.8438,529900.0],["2016-09-12",23.7584,24.039,23.6364,23.9353,509200.0],["2016-09-13",23.8133,23.8499,23.3254,23.3498,455000.0],["2016-09-14",23.4291,23.5633,23.3437,23.4535,979400.0],["2016-09-15",23.3986,23.5755,23.2827,23.4474,366100.0],["2016-09-16",23.3132,23.5632,23.2339,23.49,863400.0],["2016-09-19",23.5938,23.795,23.5206,23.6304,382400.0],["2016-09-20",23.8621,23.8621,23.5084,23.5755,398700.0],["2016-09-21",23.5633,23.8133,23.1851,23.8011,644100.0],["2016-09-22",24.0329,24.2403,24.0329,24.2159,361500.0],["2016-09-23",24.1183,24.2891,23.9231,24.2159,393300.0],["2016-09-26",24.2098,24.3867,24.1427,24.3379,404700.0],["2016-09-27",24.4294,24.4294,24.1854,24.2159,484500.0],["2016-09-28",24.3013,24.3745,24.0695,24.2586,372100.0],["2016-09-29",24.1244,24.1244,23.7035,23.8255,366100.0],["2016-09-30",23.9536,24.0207,23.6974,23.7645,639100.0],["2016-10-03",23.6486,23.6486,23.0326,23.1058,721700.0],["2016-10-04",23.1119,23.1485,22.874,23.0326,881000.0],["2016-10-05",23.1241,23.1241,22.2823,22.3067,725900.0],["2016-10-06",22.2701,22.7032,21.9834,22.4592,557300.0],["2016-10-07",22.6117,22.8984,22.3067,22.4165,487800.0],["2016-10-10",22.4287,22.6483,22.4165,22.5446,373800.0],["2016-10-11",22.3982,22.5141,22.1969,22.264,558800.0],["2016-10-12",22.3311,22.5873,22.3189,22.508,491900.0],["2016-10-13",22.4775,22.6666,22.4714,22.5873,600400.0],["2016-10-14",22.5263,22.6788,22.3799,22.5141,815600.0],["2016-10-17",22.5141,22.63,22.3982,22.4287,431100.0],["2016-10-18",22.5751,22.6727,22.4226,22.569,328300.0],["2016-10-19",22.5202,22.6361,22.4348,22.6117,253600.0],["2016-10-20",22.6117,22.691,22.3311,22.3738,598000.0],["2016-10-21",22.3067,22.5019,22.2579,22.3433,500500.0],["2016-10-24",22.6056,22.63,22.2457,22.5019,456200.0],["2016-10-25",22.3982,22.4409,22.0993,22.2213,1200700.0],["2016-10-26",21.959,21.9712,21.1417,21.5564,1376600.0],["2016-10-27",21.4302,21.4364,20.8208,21.0732,1274700.0],["2016-10-28",21.0609,21.2579,21.0116,21.1224,612300.0],["2016-10-31",21.2271,21.461,21.1286,21.4241,1591300.0],["2016-11-01",21.3317,21.3317,20.87,20.8885,776900.0],["2016-11-02",20.9377,21.0362,20.5807,20.5807,672700.0],["2016-11-03",20.5991,20.7654,20.3467,20.3467,790500.0],["2016-11-04",20.4267,20.4945,20.2728,20.3898,753600.0],["2016-11-07",20.8823,20.9747,20.7223,20.95,743100.0],["2016-11-08",20.9993,21.1039,20.8208,20.9624,769200.0],["2016-11-09",20.4021,21.0547,20.1374,21.0116,880200.0],["2016-11-10",21.0239,21.4487,20.673,21.2394,883300.0],["2016-11-11",21.2394,21.578,21.2271,21.2455,817900.0],["2016-11-14",21.1594,21.6272,21.1347,21.4672,948300.0],["2016-11-15",21.5472,21.7196,21.2579,21.344,536700.0],["2016-11-16",21.3871,21.5164,21.1532,21.2455,469000.0],["2016-11-17",21.2209,21.4056,20.9624,20.9931,389200.0],["2016-11-18",21.0178,21.1224,20.8084,20.8331,456000.0],["2016-11-21",20.9439,21.0793,20.6607,20.7099,380300.0],["2016-11-22",20.8331,21.1901,20.7407,21.1655,435400.0],["2016-11-23",20.9562,21.2209,20.9316,21.2148,318900.0],["2016-11-25",21.2394,21.4795,21.2394,21.3564,269900.0],["2016-11-28",21.301,21.5472,21.1963,21.3933,348400.0],["2016-11-29",21.4364,21.7442,21.4364,21.5903,551000.0],["2016-11-30",21.3933,21.5657,21.2148,21.2209,620500.0],["2016-12-01",21.0855,21.344,20.987,21.1163,745100.0],["2016-12-02",21.1655,21.5411,21.1655,21.3317,418800.0],["2016-12-05",21.4056,21.5411,21.1347,21.5287,478000.0],["2016-12-06",21.6149,21.7381,21.4426,21.7134,391100.0],["2016-12-07",21.7873,22.1321,21.738,22.1013,628000.0],["2016-12-08",21.9474,22.3475,21.7381,22.249,878900.0],["2016-12-09",22.1813,22.3783,21.9843,22.0459,537700.0],["2016-12-12",21.9658,22.1259,21.9351,22.1197,424200.0],["2016-12-13",21.9782,22.1567,21.6703,21.855,657000.0],["2016-12-14",21.855,21.855,21.1101,21.1901,810300.0],["2016-12-15",21.147,21.4364,21.147,21.2086,614100.0],["2016-12-16",21.3687,21.7627,21.3687,21.4487,1463200.0],["2016-12-19",21.5657,21.8242,21.541,21.7011,456300.0],["2016-12-20",21.7011,21.8119,21.6211,21.8119,634400.0],["2016-12-21",21.7935,21.9843,21.5595,21.578,613800.0],["2016-12-22",21.5595,21.6026,21.3256,21.4118,455100.0],["2016-12-23",21.4733,21.5349,21.301,21.4302,389600.0],["2016-12-27",21.4426,21.7935,21.4302,21.5287,412400.0],["2016-12-28",21.5534,21.5534,21.3441,21.4241,395300.0],["2016-12-29",21.4795,21.7442,21.3564,21.6703,448200.0],["2016-12-30",21.6457,22.1444,21.5718,22.0274,670300.0],["2017-01-03",22.1136,22.1936,21.9658,22.1936,418800.0],["2017-01-04",22.6123,22.9385,22.4091,22.8831,1099100.0],["2017-01-05",22.7046,22.8831,22.4522,22.7846,1036800.0],["2017-01-06",22.68,22.9878,22.6184,22.8708,664600.0],["2017-01-09",22.9262,22.9262,22.1813,22.2306,806900.0],["2017-01-10",22.2306,22.3783,21.9782,21.9782,488900.0],["2017-01-11",21.972,22.1505,21.8489,21.9043,508300.0],["2017-01-12",21.8981,21.9905,21.7381,21.9166,498100.0],["2017-01-13",21.9166,22.0397,21.6272,21.775,545900.0],["2017-01-17",21.8181,22.0459,21.8181,22.0397,484000.0],["2017-01-18",22.0151,22.0582,21.9227,22.0336,423200.0],["2017-01-19",21.9227,22.0397,21.3564,21.3625,742800.0],["2017-01-20",21.2455,21.5226,21.1963,21.3933,1000000.0],["2017-01-23",21.4179,21.6826,21.264,21.5903,1007900.0],["2017-01-24",21.5903,21.6826,21.2271,21.381,1153600.0],["2017-01-25",21.4241,21.5411,21.0855,21.1224,779800.0],["2017-01-26",21.1224,21.2825,21.0547,21.1655,812100.0],["2017-01-27",21.2059,21.2867,20.6217,20.746,1113400.0],["2017-01-30",20.7273,20.8765,20.5906,20.7149,712500.0],["2017-01-31",20.7646,21.3489,20.7646,21.2494,1576300.0],["2017-02-01",21.1748,21.2805,20.7584,20.8517,846400.0],["2017-02-02",20.8765,21.1189,20.7957,21.0505,1265800.0],["2017-02-03",21.181,21.2743,21.0132,21.1935,334700.0],["2017-02-06",21.1686,21.1997,20.9635,21.063,798700.0],["2017-02-07",21.0567,21.2059,20.8392,21.0195,815500.0],["2017-02-08",21.1065,21.2681,21.007,21.0381,741100.0],["2017-02-09",21.0505,21.3551,20.9946,21.3426,497400.0],["2017-02-10",21.2743,21.6285,21.2059,21.5229,551900.0],["2017-02-13",21.5975,21.6783,21.2805,21.4234,345500.0],["2017-02-14",21.3986,21.3986,21.181,21.2929,423800.0],["2017-02-15",21.3116,21.3116,20.572,20.7709,1161000.0],["2017-02-16",20.7957,20.9387,20.6901,20.7646,539300.0],["2017-02-17",20.8268,20.9387,20.6963,20.9387,501600.0],["2017-02-21",20.9635,21.324,20.8641,21.3054,654600.0],["2017-02-22",21.3178,21.3489,20.8703,21.007,552000.0],["2017-02-23",21.1811,21.3924,21.0132,21.3302,608000.0],["2017-02-24",21.2991,21.324,21.1189,21.324,414500.0],["2017-02-27",21.3302,21.6037,21.3054,21.5415,566400.0],["2017-02-28",21.4669,21.4918,21.0443,21.0505,686200.0],["2017-03-01",21.0257,21.0878,20.8206,20.9014,778600.0],["2017-03-02",20.9014,20.9262,20.7087,20.833,439900.0],["2017-03-03",21.0443,21.2246,20.5533,20.7211,476000.0],["2017-03-06",20.6341,20.7025,20.4787,20.6217,538400.0],["2017-03-07",20.572,20.6714,20.3047,20.3482,607000.0],["2017-03-08",20.1804,20.2674,19.7205,19.8697,970800.0],["2017-03-09",19.8137,19.9194,19.3165,19.3227,1084300.0],["2017-03-10",19.3476,19.5651,19.2544,19.4097,1099300.0],["2017-03-13",19.4097,19.6335,19.4097,19.5154,605800.0],["2017-03-14",19.416,19.7516,19.3725,19.7019,966900.0],["2017-03-15",19.7827,20.342,19.7454,20.2115,971800.0],["2017-03-16",20.2053,20.2364,20.0748,20.0872,418000.0],["2017-03-17",20.1058,20.2674,19.938,20.2239,1630700.0],["2017-03-20",20.255,20.3793,20.1058,20.1556,716000.0],["2017-03-21",20.2426,20.2923,19.9194,20.1121,927000.0],["2017-03-22",20.1431,20.1431,19.5092,19.8324,1021900.0],["2017-03-23",19.8075,20.3917,19.8013,20.0437,640300.0],["2017-03-24",20.0437,20.2861,20.0437,20.2053,492400.0],["2017-03-27",20.1431,20.3917,20.0499,20.168,1085200.0],["2017-03-28",20.168,20.2923,19.8883,20.2612,809700.0],["2017-03-29",20.2612,20.4539,20.1556,20.4539,752000.0],["2017-03-30",20.4539,20.5036,20.2674,20.4663,431000.0],["2017-03-31",20.4787,20.6528,20.3544,20.3669,1178900.0],["2017-04-03",20.3544,20.6652,20.3109,20.5844,880300.0],["2017-04-04",20.5844,20.6901,20.3607,20.4104,763500.0],["2017-04-05",20.4787,20.5223,20.1058,20.1307,1123400.0],["2017-04-06",20.1493,20.2426,20.0561,20.1991,1606100.0],["2017-04-07",20.2612,20.3544,20.0561,20.1618,1293500.0],["2017-04-10",20.2301,20.2985,20.0934,20.2612,1308200.0],["2017-04-11",20.2923,20.4539,20.2674,20.3793,2214000.0],["2017-04-12",20.4663,20.5906,20.398,20.4725,1619500.0],["2017-04-13",20.5409,20.5844,20.2488,20.2612,1899900.0],["2017-04-17",20.3607,20.4601,20.3047,20.4477,2700900.0],["2017-04-18",20.4539,20.7584,20.429,20.7522,1085400.0],["2017-04-19",20.7646,20.9324,20.6714,20.8144,766600.0],["2017-04-20",20.8144,20.8206,20.5409,20.7522,895700.0],["2017-04-21",20.7398,20.7398,20.3358,20.4042,795800.0],["2017-04-24",20.5409,20.6528,20.0561,20.2177,1397200.0],["2017-04-25",20.2674,20.342,20.1742,20.2985,955000.0],["2017-04-26",20.2815,20.3506,19.7225,19.7351,1866100.0],["2017-04-27",19.7351,20.1371,19.7351,19.9675,1314900.0],["2017-04-28",19.9486,19.9486,19.5718,19.5906,2570100.0],["2017-05-01",19.6346,20.1622,19.4148,20.0931,2089200.0],["2017-05-02",19.3645,19.8984,18.5291,18.7176,4973400.0],["2017-05-03",18.8432,18.8809,18.5166,18.6171,2526300.0],["2017-05-04",18.5982,18.6485,17.8257,18.0329,3195900.0],["2017-05-05",18.0643,18.146,17.9073,17.9827,2122200.0],["2017-05-08",18.0581,18.2151,17.2541,17.2729,2517500.0],["2017-05-09",17.3106,17.4174,16.9651,17.2164,2280900.0],["2017-05-10",17.2164,17.5932,17.185,17.4425,1813800.0],["2017-05-11",17.3609,17.386,16.9275,17.0782,1691700.0],["2017-05-12",17.1222,17.1473,16.6071,16.6637,1853200.0],["2017-05-15",16.6637,16.9275,16.582,16.6511,1124800.0],["2017-05-16",16.6448,16.6637,16.1612,16.2491,1877100.0],["2017-05-17",16.18,16.2931,15.7717,16.1046,3614300.0],["2017-05-18",15.8911,16.0293,15.5205,16.0041,3737300.0],["2017-05-19",16.2051,16.6511,16.023,16.337,3179200.0],["2017-05-22",16.3747,16.6197,16.2868,16.3056,2281900.0],["2017-05-23",16.3936,16.4815,16.3182,16.3308,1841000.0],["2017-05-24",16.3873,16.7076,16.3245,16.626,2118100.0],["2017-05-25",16.6888,16.8584,16.5632,16.5694,1580900.0],["2017-05-26",16.5757,16.6197,16.3496,16.4187,1594500.0],["2017-05-30",16.4501,16.5883,16.2868,16.2931,2376300.0],["2017-05-31",16.3182,16.4375,16.2177,16.3684,1814500.0],["2017-06-01",16.381,16.7076,16.2868,16.6134,1569600.0],["2017-06-02",16.7202,16.7579,16.2554,16.2805,1490500.0],["2017-06-05",16.2554,16.3056,15.9539,16.0984,1478600.0],["2017-06-06",16.0984,16.1926,15.6964,16.136,1751900.0],["2017-06-07",16.1612,16.5443,16.1172,16.4815,1829600.0],["2017-06-08",16.5003,16.5003,15.8974,15.8974,2222500.0],["2017-06-09",15.9162,16.425,15.7906,16.2428,2655000.0],["2017-06-12",16.2868,16.8835,16.2868,16.8081,3036900.0],["2017-06-13",16.8207,17.1033,16.582,16.8144,2130800.0],["2017-06-14",16.8835,17.0028,16.626,16.8458,1642700.0],["2017-06-15",16.6511,16.9589,16.626,16.827,1285200.0],["2017-06-16",16.4438,16.7076,16.0984,16.1989,2944100.0],["2017-06-19",16.2051,16.4878,16.0104,16.3245,1685900.0],["2017-06-20",16.268,16.3684,16.0607,16.18,1055500.0],["2017-06-21",16.1612,16.2114,15.6712,15.8408,1814300.0],["2017-06-22",15.8408,16.1675,15.7403,16.1423,1796800.0],["2017-06-23",15.9225,16.0607,15.7466,15.9099,4455200.0],["2017-06-26",15.9288,16.4375,15.8722,16.2303,2594000.0],["2017-06-27",16.2428,16.8144,16.2303,16.7013,2953000.0],["2017-06-28",16.8458,17.0531,16.783,16.9149,2252200.0],["2017-06-29",16.8018,17.5116,16.6134,16.6385,1900100.0],["2017-06-30",16.7265,16.8207,16.224,16.3182,2636300.0],["2017-07-03",16.3936,16.9777,16.3684,16.9212,1730100.0],["2017-07-05",16.8898,16.9337,16.1926,16.2114,2911800.0],["2017-07-06",16.1423,16.3496,16.023,16.0795,2038600.0],["2017-07-07",16.1109,16.3873,15.9602,16.2994,1375000.0],["2017-07-10",16.3308,16.4061,16.1486,16.1675,1422700.0],["2017-07-11",16.2114,16.2868,16.0544,16.1989,1037800.0],["2017-07-12",16.3684,16.6762,16.2177,16.2554,1011400.0],["2017-07-13",16.2805,16.6699,16.2805,16.626,1016300.0],["2017-07-14",16.7956,16.9212,16.6825,16.8018,1158300.0],["2017-07-17",16.8395,16.984,16.6574,16.7139,2470700.0],["2017-07-18",16.7453,16.9337,16.5506,16.8018,1130200.0],["2017-07-19",16.8018,16.9526,16.7327,16.9275,1003000.0],["2017-07-20",16.9275,17.1724,16.8584,17.0154,1568300.0],["2017-07-21",17.0531,17.1347,16.8207,17.0342,1491200.0],["2017-07-24",17.0719,17.1285,16.783,17.0468,1675900.0],["2017-07-25",17.0719,17.2038,16.8395,17.1285,2249700.0],["2017-07-26",17.141,17.2541,16.9526,17.1661,2160200.0],["2017-07-27",17.1744,17.7342,17.1172,17.6006,2975500.0],["2017-07-28",17.6642,17.6642,16.6337,16.6719,2835400.0],["2017-07-31",16.7546,16.8627,16.5129,16.8118,10067100.0],["2017-08-01",16.9772,17.238,16.8691,17.2126,2750600.0],["2017-08-02",17.0154,17.0281,16.1885,16.5256,3676200.0],["2017-08-03",16.4811,17.0027,16.4556,16.6592,2198400.0],["2017-08-04",16.691,16.8627,16.6083,16.8373,1288400.0],["2017-08-07",16.8882,16.9772,16.7101,16.9263,1494000.0],["2017-08-08",16.9136,17.0726,16.7737,16.9009,973600.0],["2017-08-09",16.8945,16.9263,16.691,16.7355,892200.0],["2017-08-10",16.7291,16.7546,16.3666,16.4302,1482300.0],["2017-08-11",16.1567,16.3157,15.7814,15.8895,3055900.0],["2017-08-14",15.705,16.3093,15.705,16.1185,2462600.0],["2017-08-15",16.0485,16.0803,15.5778,15.6351,2367000.0],["2017-08-16",15.6478,15.7941,15.5651,15.5715,1203000.0],["2017-08-17",15.5524,15.6987,15.457,15.4697,1361900.0],["2017-08-18",15.3679,15.4442,15.0626,15.3043,2475800.0],["2017-08-21",15.2789,15.4506,15.1516,15.3298,1491300.0],["2017-08-22",15.3679,15.4888,15.1326,15.1389,1498000.0],["2017-08-23",15.1262,15.5269,15.0499,15.3616,1374400.0],["2017-08-24",15.4951,15.7814,15.1898,15.2089,1703100.0],["2017-08-25",15.2725,15.5524,15.1389,15.4442,1298700.0],["2017-08-28",15.4315,15.5269,15.069,15.0817,1456400.0],["2017-08-29",15.069,15.2343,14.84,14.8718,1946100.0],["2017-08-30",14.84,15.0435,14.6682,15.0181,1327300.0],["2017-08-31",15.0244,15.1071,14.8781,14.8845,1078500.0],["2017-09-01",14.8972,15.2216,14.8845,15.0753,863400.0],["2017-09-05",15.1071,15.2089,14.9608,15.0562,1737000.0],["2017-09-06",15.1453,15.5651,15.1008,15.5015,1988300.0],["2017-09-07",15.5587,15.5651,15.2852,15.3616,1511200.0],["2017-09-08",15.3997,15.4188,15.2089,15.3425,1034900.0],["2017-09-11",15.4061,15.6669,15.3616,15.4633,1532600.0],["2017-09-12",15.4633,15.6096,15.2343,15.2598,1208400.0],["2017-09-13",15.3488,15.5333,15.2916,15.5206,921300.0],["2017-09-14",15.5269,15.8959,15.4315,15.8259,1002000.0],["2017-09-15",15.8577,16.0167,15.7368,15.8959,2592400.0],["2017-09-18",15.8641,15.9468,15.6223,15.7178,1906700.0],["2017-09-19",15.7114,15.7114,15.4315,15.4951,1507600.0],["2017-09-20",15.5078,15.5078,15.3615,15.4252,1240400.0],["2017-09-21",15.4252,15.6732,15.4188,15.4888,1073000.0],["2017-09-22",15.4951,15.5524,15.4124,15.4824,983400.0],["2017-09-25",15.5524,16.0231,15.4951,15.9531,2046200.0],["2017-09-26",15.9658,16.3793,15.9658,16.2139,2665600.0],["2017-09-27",16.1439,16.1948,15.5969,15.7305,1637700.0],["2017-09-28",15.7496,15.8895,15.5333,15.8386,1457300.0],["2017-09-29",15.775,15.8641,15.4633,15.5333,1412100.0],["2017-10-02",15.5587,15.6923,15.4188,15.5333,1244400.0],["2017-10-03",15.5587,15.775,15.3934,15.7559,960000.0],["2017-10-04",15.8132,15.9531,15.7114,15.8068,993700.0],["2017-10-05",15.8895,16.1185,15.8577,15.9086,1062400.0],["2017-10-06",15.8068,15.9531,15.5842,15.7877,820500.0],["2017-10-09",15.8513,15.9595,15.7877,15.8386,605300.0],["2017-10-10",15.9213,16.2139,15.9213,16.0994,654900.0],["2017-10-11",16.0994,16.2712,16.0422,16.0931,1211300.0],["2017-10-12",16.0867,16.1439,15.7877,15.8641,1278800.0],["2017-10-13",15.915,16.2839,15.915,16.0358,771400.0],["2017-10-16",16.0358,16.0994,15.8259,15.8513,972400.0],["2017-10-17",15.8068,16.1058,15.8068,16.074,652500.0],["2017-10-18",16.074,16.2902,16.0167,16.0231,830700.0],["2017-10-19",16.0549,16.2712,15.9976,16.1948,1086700.0],["2017-10-20",16.1948,16.2203,15.9722,16.0294,916000.0],["2017-10-23",15.9976,16.2775,15.9976,16.1312,1189700.0],["2017-10-24",16.1185,16.1885,15.9022,15.9468,1114600.0],["2017-10-25",15.9022,15.9468,15.4633,15.5715,1646200.0],["2017-10-26",15.5969,15.7305,15.2153,15.3488,2832700.0],["2017-10-27",15.3616,15.3934,14.4074,14.6682,4821700.0],["2017-10-30",14.696,15.0576,14.6379,14.9672,3054800.0],["2017-10-31",14.9543,14.9995,14.47,14.6895,5712600.0],["2017-11-01",14.7347,15.0124,14.6314,14.9284,1420800.0],["2017-11-02",14.9543,15.2965,14.9026,15.2771,1324500.0],["2017-11-03",15.0705,15.1157,14.0826,14.5023,4547700.0],["2017-11-06",14.5023,14.5798,14.1988,14.3279,2342700.0],["2017-11-07",14.3086,14.838,14.3086,14.3925,3419600.0],["2017-11-08",15.1996,15.1996,14.2182,14.6766,3730400.0],["2017-11-09",14.838,15.9551,14.8122,15.3352,3988600.0],["2017-11-10",15.3352,15.8841,15.3352,15.671,2006000.0],["2017-11-13",15.8195,15.9293,15.3288,15.813,2146200.0],["2017-11-14",15.8453,16.0003,15.5418,15.9615,1860800.0],["2017-11-15",15.9809,16.0132,15.7614,15.8259,1743700.0],["2017-11-16",15.8453,16.123,15.7807,16.0971,2173100.0],["2017-11-17",16.1294,16.336,15.813,15.8324,1567300.0],["2017-11-20",15.8195,15.8259,15.5031,15.6064,1266500.0],["2017-11-21",15.6,15.6516,15.4644,15.587,1034000.0],["2017-11-22",15.587,15.9745,15.5354,15.7549,1162700.0],["2017-11-24",15.7937,15.8195,15.6322,15.7549,401800.0],["2017-11-27",15.7549,15.7872,15.516,15.6839,1095900.0],["2017-11-28",15.6387,15.9293,15.5806,15.8776,1080800.0],["2017-11-29",15.8453,16.3102,15.7226,16.2134,1389500.0],["2017-11-30",16.2263,16.3942,16.1359,16.1682,1401700.0],["2017-12-01",16.1423,16.3102,15.8195,16.039,1139800.0],["2017-12-04",16.0519,16.3619,16.0132,16.2521,1674200.0],["2017-12-05",16.3425,16.4329,16.0778,16.1359,976800.0],["2017-12-06",16.1617,16.2263,15.6774,15.7678,1109600.0],["2017-12-07",15.7226,15.9228,15.6,15.7872,732200.0],["2017-12-08",15.8324,16.2327,15.6645,16.194,782900.0],["2017-12-11",16.2973,16.4329,16.1165,16.123,1206800.0],["2017-12-12",16.2456,16.6718,16.1488,16.4846,1950200.0],["2017-12-13",16.4781,16.7687,16.4006,16.6912,1191000.0],["2017-12-14",16.7364,16.9495,16.6331,16.646,1502300.0],["2017-12-15",16.7428,16.9559,16.7428,16.9301,3363300.0],["2017-12-18",16.9753,17.1367,16.8397,16.9172,1397100.0],["2017-12-19",16.8913,17.0851,16.7428,16.8139,1137600.0],["2017-12-20",16.6201,16.8332,16.3425,16.349,1156800.0],["2017-12-21",16.4006,16.4975,16.2198,16.4329,704000.0],["2017-12-22",16.4587,16.4716,16.2586,16.4071,1516200.0],["2017-12-26",16.4652,16.8139,16.4523,16.717,1278200.0],["2017-12-27",16.788,17.0657,16.7751,16.9882,1134300.0],["2017-12-28",16.9753,17.1302,16.8332,17.1109,807400.0],["2017-12-29",17.1561,17.2594,17.0463,17.1173,1175100.0],["2018-01-02",17.169,17.2077,16.8655,16.9624,1547500.0],["2018-01-03",16.9817,17.0786,16.7364,16.9365,1653500.0],["2018-01-04",16.9107,16.9688,16.4781,16.5491,1727000.0],["2018-01-05",16.5943,16.788,16.4652,16.7364,1070700.0],["2018-01-08",16.7945,16.8397,16.5362,16.8139,1045600.0],["2018-01-09",16.788,16.8268,15.9551,15.9809,1758600.0],["2018-01-10",15.8518,15.9809,15.6193,15.8841,1545700.0],["2018-01-11",15.897,16.0907,15.8582,16.0584,897800.0],["2018-01-12",16.0455,16.2392,15.968,16.2263,1135000.0],["2018-01-16",16.3038,16.3877,15.9615,15.968,1142200.0],["2018-01-17",16.0197,16.3619,15.9422,16.2327,1117600.0],["2018-01-18",16.123,16.2069,15.9874,16.0713,995500.0],["2018-01-19",16.0326,16.1875,15.8066,16.1682,915600.0],["2018-01-22",16.2457,16.717,16.2134,16.6847,1669200.0],["2018-01-23",16.788,16.8913,16.4587,16.5556,1730300.0],["2018-01-24",16.4846,16.5814,16.0971,16.1746,1498800.0],["2018-01-25",16.1811,16.4523,16.039,16.4394,1632000.0],["2018-01-26",16.4329,16.5814,16.2844,16.562,954400.0],["2018-01-29",16.4975,16.5814,16.2069,16.4006,1104800.0],["2018-01-30",16.3109,16.4484,16.0949,16.2128,928000.0],["2018-01-31",16.3502,16.5858,16.1604,16.4811,4611100.0],["2018-02-01",16.4091,16.4942,15.7415,15.7546,1896200.0],["2018-02-02",15.7153,15.735,15.4142,15.5713,1314900.0],["2018-02-05",15.4862,15.9313,15.3422,15.447,2061700.0],["2018-02-06",15.1655,15.5124,14.9561,15.4142,2879900.0],["2018-02-07",15.4273,15.892,15.4077,15.4077,1457600.0],["2018-02-08",15.3553,15.4731,14.871,14.8841,1465900.0],["2018-02-09",15.0084,15.0739,14.5699,14.9364,1960800.0],["2018-02-12",15.0346,15.2768,14.5306,15.2375,2081200.0],["2018-02-13",15.2506,15.4273,15.015,15.3619,1375900.0],["2018-02-14",15.1328,15.2702,13.8368,14.2753,7920800.0],["2018-02-15",14.1706,14.5895,14.1117,14.3604,3395000.0],["2018-02-16",14.3932,14.8644,14.3932,14.7597,2104200.0],["2018-02-20",14.7597,15.087,14.727,14.7401,2045000.0],["2018-02-21",14.7008,14.7859,14.3212,14.3539,1607600.0],["2018-02-22",14.4128,14.871,14.4128,14.655,1377100.0],["2018-02-23",14.7139,14.9233,14.6484,14.7728,1109100.0],["2018-02-26",14.8382,15.1262,14.7401,15.1262,1456700.0],["2018-02-27",15.1917,15.3422,14.5306,14.5306,1275000.0],["2018-02-28",14.6288,14.8775,14.6026,14.6092,1337400.0],["2018-03-01",14.5633,15.0804,14.511,14.7204,2148900.0],["2018-03-02",14.6288,14.871,14.3932,14.8579,1040900.0],["2018-03-05",14.799,15.1262,14.799,15.0019,978300.0],["2018-03-06",14.9757,15.0608,14.7793,15.0281,857300.0],["2018-03-07",14.9757,15.1393,14.9037,15.0084,753800.0],["2018-03-08",15.0477,15.0739,14.4783,14.5306,1671600.0],["2018-03-09",14.5175,14.5306,13.8499,14.0528,2885500.0],["2018-03-12",14.0528,14.2557,14.0332,14.2426,1423700.0],["2018-03-13",14.2688,14.4783,14.1772,14.3604,1491200.0],["2018-03-14",14.4455,14.6288,14.3801,14.4455,1642400.0],["2018-03-15",14.4259,14.5241,14.0724,14.1379,1306300.0],["2018-03-16",14.1379,14.3343,14.1052,14.2426,3022000.0],["2018-03-19",14.2557,14.295,13.9743,14.0659,903100.0],["2018-03-20",14.0659,14.1903,13.9546,14.0724,1080100.0],["2018-03-21",14.0724,14.3408,13.9415,14.1575,1019300.0],["2018-03-22",14.1706,14.4717,14.151,14.2492,1183400.0],["2018-03-23",14.2819,14.439,14.1968,14.1968,1319100.0],["2018-03-26",14.3539,14.5699,14.2623,14.5044,3351900.0],["2018-03-27",14.4455,14.6681,14.0659,14.5306,2587500.0],["2018-03-28",14.6157,15.0542,14.5699,14.8906,1776800.0],["2018-03-29",14.8906,14.9233,14.2753,14.3997,2272700.0],["2018-04-02",14.4193,14.8775,14.367,14.5044,2069500.0],["2018-04-03",14.5241,14.9626,14.5044,14.7532,1630700.0],["2018-04-04",14.6812,15.1851,14.6484,15.0739,2444400.0],["2018-04-05",15.0673,15.1851,14.9495,15.1721,622300.0],["2018-04-06",15.2048,15.2571,14.8841,14.9102,746300.0],["2018-04-09",14.9233,14.9692,14.7073,14.8055,841400.0],["2018-04-10",14.8972,15.0608,14.7597,15.0542,752300.0],["2018-04-11",15.0608,15.2506,14.9888,15.0019,587400.0],["2018-04-12",14.9822,15.0281,14.7924,14.8186,1297500.0],["2018-04-13",14.8186,14.8579,14.6877,14.8448,1107000.0],["2018-04-16",14.9102,15.0411,14.8055,14.8382,857500.0],["2018-04-17",14.8644,15.0477,14.7728,14.9299,1131600.0],["2018-04-18",14.9561,15.0281,14.871,14.9037,762600.0],["2018-04-19",14.8841,14.9822,14.3735,14.4586,1340600.0],["2018-04-20",14.4979,14.6942,14.079,14.0855,1119100.0],["2018-04-23",14.1052,14.2361,13.9677,14.0004,1098200.0],["2018-04-24",14.0004,14.2361,13.8499,14.0397,2421100.0],["2018-04-25",14.0201,14.0986,13.8957,13.9939,1311000.0],["2018-04-26",14.1379,14.4652,14.0594,14.3343,1207800.0],["2018-04-27",14.3742,14.8198,14.3675,14.7333,1562300.0],["2018-04-30",14.76,14.8331,14.5271,14.6003,4584300.0],["2018-05-01",14.6003,14.8664,14.5405,14.8464,1794500.0],["2018-05-02",13.25,13.729,13.2101,13.5427,7683300.0],["2018-05-03",13.4629,13.5294,13.3365,13.4695,2164800.0],["2018-05-04",13.4695,13.9352,13.4695,13.8154,1767900.0],["2018-05-07",13.9485,14.1547,13.842,14.0416,1721300.0],["2018-05-08",14.0416,14.0748,13.7423,13.862,1231200.0],["2018-05-09",13.862,14.2079,13.842,14.0881,1436600.0],["2018-05-10",14.1414,14.2012,14.0216,14.0881,1194600.0],["2018-05-11",14.0017,14.0881,13.7356,13.7888,916500.0],["2018-05-14",13.7822,13.8154,13.5294,13.5826,1342700.0],["2018-05-15",13.4695,13.5826,13.27,13.3299,1838200.0],["2018-05-16",13.3365,13.5826,13.3232,13.3897,1221000.0],["2018-05-17",13.4363,13.556,13.3764,13.4097,791200.0],["2018-05-18",13.4629,13.576,13.4097,13.4895,1379800.0],["2018-05-21",13.5693,13.9485,13.3099,13.842,1349500.0],["2018-05-22",13.8088,13.8819,13.6558,13.8088,969200.0],["2018-05-23",13.8354,13.9817,13.7888,13.9219,621500.0],["2018-05-24",13.9884,14.0349,13.8154,13.9019,746600.0],["2018-05-25",13.9019,14.0881,13.8487,14.0017,740300.0],["2018-05-29",13.995,14.2012,13.8354,14.1081,991900.0],["2018-05-30",14.0682,14.5471,13.9684,14.454,1349500.0],["2018-05-31",14.4274,14.5072,14.2544,14.2943,1445800.0],["2018-06-01",14.301,14.5405,14.1746,14.3742,1596100.0],["2018-06-04",14.4606,14.6336,14.3941,14.5272,1248100.0],["2018-06-05",14.5937,14.7999,14.5538,14.7267,1242100.0],["2018-06-06",14.7067,14.8132,14.6136,14.7666,893600.0],["2018-06-07",14.76,14.9595,14.6868,14.8265,735400.0],["2018-06-08",14.8464,14.9396,14.7999,14.9063,1300700.0],["2018-06-11",14.8996,15.1724,14.893,15.0992,839900.0],["2018-06-12",15.0925,15.3586,15.0061,15.2455,903400.0],["2018-06-13",15.2788,15.2854,14.8597,14.8597,1258600.0],["2018-06-14",14.9396,15.0393,14.7334,14.8398,1303400.0],["2018-06-15",14.8664,15.0593,14.8597,14.9196,1484600.0],["2018-06-18",14.893,15.1125,14.8065,14.9994,896100.0],["2018-06-19",14.9395,15.0925,14.873,14.9462,1170600.0],["2018-06-20",14.9662,15.3786,14.9396,15.3254,1318100.0],["2018-06-21",15.352,15.5382,15.2788,15.4717,960000.0],["2018-06-22",15.5648,15.9439,15.5582,15.9107,7866300.0],["2018-06-25",15.9107,16.077,15.7777,16.0238,2458200.0],["2018-06-26",15.9772,16.0371,15.7577,15.7644,1272400.0],["2018-06-27",15.7777,16.0105,15.7178,15.8974,1140200.0],["2018-06-28",15.8774,16.0437,15.8375,15.9839,1227300.0],["2018-06-29",15.9839,15.9972,15.5914,15.6247,1208000.0],["2018-07-02",15.6047,15.7976,15.3852,15.5848,867900.0],["2018-07-03",15.5981,15.8575,15.4118,15.7777,439200.0],["2018-07-05",15.8309,16.0504,15.638,16.0437,740100.0],["2018-07-06",16.0969,16.1967,16.0504,16.1102,926100.0],["2018-07-09",16.0969,16.1302,15.8708,15.9373,868400.0],["2018-07-10",15.9639,16.0836,15.8708,15.9905,1055100.0],["2018-07-11",15.9306,16.0504,15.8043,15.8309,761600.0],["2018-07-12",15.8508,15.8774,15.6247,15.771,750000.0],["2018-07-13",15.8176,15.8375,15.5981,15.6114,722200.0],["2018-07-16",15.6114,15.6247,15.3985,15.4717,1165600.0],["2018-07-17",15.4983,15.7244,15.4783,15.5182,952900.0],["2018-07-18",15.5116,15.6114,15.3653,15.485,938300.0],["2018-07-19",15.465,15.8974,15.3719,15.7843,1155300.0],["2018-07-20",15.7311,15.791,15.5316,15.7378,995700.0],["2018-07-23",15.638,15.9107,15.5981,15.8907,1319800.0],["2018-07-24",15.8907,15.924,15.6845,15.7976,787800.0],["2018-07-25",15.904,16.0038,15.6513,15.9639,1167600.0],["2018-07-26",15.9905,16.2699,15.9772,16.0437,1529000.0],["2018-07-27",16.0903,16.1036,15.6313,15.7244,1535100.0],["2018-07-30",15.8797,16.0823,15.7244,15.9472,1174100.0],["2018-07-31",16.035,16.4671,15.9675,16.1025,6757300.0],["2018-08-01",15.9135,16.4334,15.6907,16.3388,2100400.0],["2018-08-02",16.3253,16.4334,16.1498,16.1768,1058200.0],["2018-08-03",16.2106,16.3928,16.1633,16.3928,914000.0],["2018-08-06",16.4064,16.5144,16.2848,16.3186,957900.0],["2018-08-07",16.2578,16.2713,16.008,16.0553,1202900.0],["2018-08-08",16.0215,16.143,15.873,16.062,760200.0],["2018-08-09",16.089,16.1565,16.0013,16.0755,773100.0],["2018-08-10",16.0215,16.1633,15.954,15.9608,576700.0],["2018-08-13",15.9675,16.035,15.8122,15.9135,605000.0],["2018-08-14",15.954,16.2106,15.927,16.1971,814400.0],["2018-08-15",16.2241,16.2511,15.9405,16.1025,838100.0],["2018-08-16",16.1025,16.2578,16.0823,16.2578,810100.0],["2018-08-17",16.2511,16.4739,16.2173,16.4604,794600.0],["2018-08-20",16.4739,16.8182,16.4604,16.6224,1121200.0],["2018-08-21",16.6157,16.7034,16.5616,16.6562,974900.0],["2018-08-22",16.6697,16.6967,16.3996,16.4401,882900.0],["2018-08-23",16.4604,16.4604,16.3456,16.4131,566300.0],["2018-08-24",16.3793,16.3996,16.2443,16.3591,690100.0],["2018-08-27",16.3591,16.3726,16.143,16.2038,855600.0],["2018-08-28",16.2038,16.4064,16.1836,16.4064,806400.0],["2018-08-29",16.4064,16.4199,16.3118,16.3321,451500.0],["2018-08-30",16.3591,16.3793,16.1768,16.2376,459000.0],["2018-08-31",16.2376,16.3388,16.1093,16.2443,722200.0],["2018-09-04",16.2038,16.2376,15.792,15.8257,1077700.0],["2018-09-05",15.8257,16.0755,15.7109,15.8865,766800.0],["2018-09-06",15.9337,16.1228,15.9135,15.954,625700.0],["2018-09-07",15.8865,15.9202,15.6029,15.6569,701800.0],["2018-09-10",15.7042,15.7717,15.5894,15.6434,816000.0],["2018-09-11",15.5894,15.6907,15.4611,15.5219,1210100.0],["2018-09-12",15.5286,15.5759,15.2586,15.3329,1458200.0],["2018-09-13",15.3599,15.4476,15.2316,15.3869,1274000.0],["2018-09-14",15.3869,15.4071,15.0695,15.3801,2247600.0],["2018-09-17",15.4206,15.6704,15.3869,15.5894,1799400.0],["2018-09-18",15.6029,15.6637,15.4071,15.5557,2008800.0],["2018-09-19",15.5354,15.5624,15.083,15.1371,1510800.0],["2018-09-20",15.1371,15.4881,15.002,15.4341,1487100.0],["2018-09-21",15.4206,15.6164,15.3869,15.5759,2080600.0],["2018-09-24",15.5286,15.5962,14.9278,15.1168,2702000.0],["2018-09-25",15.1438,15.3936,15.1168,15.3531,1295100.0],["2018-09-26",15.3599,15.5084,15.2721,15.2856,1393200.0],["2018-09-27",15.2923,15.3396,15.1303,15.1911,939500.0],["2018-09-28",15.1978,15.4611,15.1573,15.4476,1224500.0],["2018-10-01",15.4476,15.4476,15.0088,15.0223,2073600.0],["2018-10-02",15.0155,15.0695,14.8197,14.9008,1446000.0],["2018-10-03",14.9008,14.9885,14.6509,14.7657,2084200.0],["2018-10-04",14.6982,14.7387,14.3066,14.3471,2276100.0],["2018-10-05",14.3674,14.7387,14.3201,14.5699,1248000.0],["2018-10-08",14.5969,14.948,14.5699,14.8602,1165600.0],["2018-10-09",14.8467,14.9278,14.6509,14.7387,833200.0],["2018-10-10",14.6644,14.894,14.5699,14.6712,1836600.0],["2018-10-11",14.6712,14.948,14.5699,14.6847,2583500.0],["2018-10-12",14.813,14.813,14.4146,14.4484,1603600.0],["2018-10-15",14.4281,14.6442,14.3944,14.5294,842000.0],["2018-10-16",14.5092,14.8332,14.4011,14.7252,873100.0],["2018-10-17",14.6915,14.7792,14.5294,14.6374,864800.0],["2018-10-18",14.6239,14.7995,14.6104,14.6374,562600.0],["2018-10-19",14.6847,14.9143,14.6037,14.8535,599200.0],["2018-10-22",14.8535,15.0358,14.5429,14.5767,933300.0],["2018-10-23",14.5294,14.6847,14.4011,14.6037,1043800.0],["2018-10-24",14.6172,14.6509,14.4619,14.5159,1080000.0],["2018-10-25",14.4957,15.0763,14.3066,14.9548,1475300.0],["2018-10-26",14.9683,14.9683,14.6104,14.7185,1300400.0],["2018-10-29",14.8265,15.2856,14.8265,15.2046,1699200.0],["2018-10-30",15.2526,15.7738,15.1566,15.7464,1987900.0],["2018-10-31",15.7464,15.7464,15.2526,15.2663,6985100.0],["2018-11-01",15.4035,15.4858,15.2252,15.4035,1354900.0],["2018-11-02",15.6641,15.8767,15.3417,15.8767,2077500.0],["2018-11-05",15.8698,15.9453,15.6435,15.7807,1402400.0],["2018-11-06",15.8081,15.8492,15.6503,15.7944,737800.0],["2018-11-07",15.8424,16.1853,15.8424,16.1647,1239000.0],["2018-11-08",16.151,16.2539,15.959,16.247,577300.0],["2018-11-09",16.247,16.4459,16.1167,16.2059,1014800.0],["2018-11-12",16.295,16.4871,16.247,16.343,919500.0],["2018-11-13",16.3705,16.5351,16.1853,16.4802,930600.0],["2018-11-14",16.5282,16.5625,16.2059,16.2196,736000.0],["2018-11-15",16.1579,16.1579,15.815,16.0618,934800.0],["2018-11-16",15.9658,16.2333,15.8218,16.1647,853300.0],["2018-11-19",16.1304,16.2882,16.0413,16.199,680300.0],["2018-11-20",16.1441,16.2744,15.9453,15.959,1033300.0],["2018-11-21",15.9247,16.103,15.8287,15.9453,919000.0],["2018-11-23",15.911,16.0618,15.7601,15.9315,290700.0],["2018-11-26",15.9658,16.055,15.8424,16.0413,1350000.0],["2018-11-27",16.0481,16.3225,16.007,16.0207,1789200.0],["2018-11-28",15.9864,16.055,15.6984,16.007,1134900.0],["2018-11-29",15.9727,16.1099,15.8767,16.0756,766300.0],["2018-11-30",16.1236,16.3842,16.103,16.2196,1981400.0],["2018-12-03",16.2196,16.4185,16.103,16.3842,909400.0],["2018-12-04",16.4185,16.4733,15.9864,16.0276,603200.0],["2018-12-06",15.9795,16.5968,15.8492,16.5899,1806700.0],["2018-12-07",16.6379,16.9054,16.5282,16.7065,1583300.0],["2018-12-10",16.7202,16.7271,15.9933,16.0344,1170700.0],["2018-12-11",16.103,16.5762,16.0618,16.3979,1204100.0],["2018-12-12",16.4596,16.5282,15.9795,15.9864,869000.0],["2018-12-13",15.9658,16.3568,15.9658,16.0893,848500.0],["2018-12-14",16.0893,16.1853,16.0275,16.1579,1068100.0],["2018-12-17",16.2127,16.2402,15.1428,15.2114,1526900.0],["2018-12-18",15.2663,15.4103,15.1977,15.2594,893000.0],["2018-12-19",15.04,15.0537,14.3473,14.3542,2373200.0],["2018-12-20",14.3542,14.4022,13.9084,14.0455,1969000.0],["2018-12-21",14.0524,14.457,13.9152,14.0455,2675200.0],["2018-12-24",13.9427,14.025,13.6066,13.6135,911200.0],["2018-12-26",13.6546,14.5256,13.6135,14.4845,1600200.0],["2018-12-27",14.3747,14.3747,13.8604,14.3542,1264700.0],["2018-12-28",14.4159,14.5873,13.9632,14.1964,1341700.0],["2018-12-31",14.1964,14.2513,13.6203,13.8672,1478500.0],["2019-01-02",13.6958,14.025,13.5518,13.9975,1948500.0],["2019-01-03",14.0318,14.4159,13.9495,14.0181,1233300.0],["2019-01-04",14.1073,14.5256,14.1073,14.3679,729100.0],["2019-01-07",14.4022,14.7039,14.3199,14.553,1273100.0],["2019-01-08",14.6011,15.1154,14.6011,15.0537,1257400.0],["2019-01-09",15.1086,15.1909,14.9165,15.184,559100.0],["2019-01-10",14.9851,15.2046,14.9028,15.1428,1099400.0],["2019-01-11",15.184,15.2594,15.0194,15.0948,722600.0],["2019-01-14",15.0948,15.1634,14.8617,14.9577,893800.0],["2019-01-15",14.992,15.2457,14.9714,15.1154,763000.0],["2019-01-16",15.1497,15.3486,15.1017,15.2594,488400.0],["2019-01-17",15.2663,15.3966,15.1497,15.2869,940900.0],["2019-01-18",15.2526,15.3897,15.2389,15.3143,726800.0],["2019-01-22",15.3143,15.4035,15.0468,15.1771,1104100.0],["2019-01-23",15.2046,15.328,15.0674,15.3074,1005100.0],["2019-01-24",15.2937,15.472,15.2183,15.4446,559100.0],["2019-01-25",15.4446,15.6229,15.3829,15.5955,909600.0],["2019-01-28",15.5886,15.7875,15.4995,15.7189,946300.0],["2019-01-29",15.6915,15.8287,15.6366,15.8149,858200.0],["2019-01-30",15.8567,16.1144,15.7732,15.9264,904300.0],["2019-01-31",15.8985,16.0726,15.7314,15.8428,3400100.0],["2019-02-01",15.8776,15.989,15.1812,15.3275,1673700.0],["2019-02-04",15.3275,15.5085,15.23,15.4598,1028100.0],["2019-02-05",15.4668,15.8776,15.3693,15.8289,1442900.0],["2019-02-06",15.7941,15.8358,15.5225,15.606,721000.0],["2019-02-07",15.5294,15.6826,15.3553,15.6339,911300.0],["2019-02-08",15.5921,15.7105,15.4876,15.5782,603200.0],["2019-02-11",15.5712,15.7105,15.4807,15.62,765600.0],["2019-02-12",15.62,15.6966,15.5225,15.5503,726500.0],["2019-02-13",15.5503,15.7105,15.4389,15.4737,1607400.0],["2019-02-14",14.9166,15.3275,14.847,15.1812,2388500.0],["2019-02-15",15.3762,15.3762,15.0211,15.1325,1400900.0],["2019-02-19",15.0489,15.23,14.9723,15.0002,1482300.0],["2019-02-20",14.9932,15.0768,14.833,15.0002,1199500.0],["2019-02-21",14.9654,14.9932,14.833,14.9305,877900.0],["2019-02-22",14.9514,15.23,14.9166,15.1116,1040500.0],["2019-02-25",15.0907,15.1812,15.0002,15.0071,639500.0],["2019-02-26",15.0768,15.1464,14.7843,14.9932,987000.0],["2019-02-27",14.8957,15.2021,14.8679,15.1743,1342500.0],["2019-02-28",15.2021,15.3205,15.035,15.035,1013800.0],["2019-03-01",15.0489,15.1046,14.4779,14.4918,1663900.0],["2019-03-04",14.5336,14.652,14.3316,14.4083,1405300.0],["2019-03-05",14.4013,14.6381,14.3874,14.5963,849900.0],["2019-03-06",14.6172,14.6659,14.4848,14.4988,1071700.0],["2019-03-07",14.5336,14.652,14.3874,14.4361,1032900.0],["2019-03-08",14.4152,14.4988,14.1297,14.255,883100.0],["2019-03-11",14.3177,14.4222,14.1436,14.4222,870500.0],["2019-03-12",14.45,14.6659,14.4291,14.5336,775900.0],["2019-03-13",14.5615,14.7007,14.5475,14.5754,724100.0],["2019-03-14",14.6241,14.6798,14.4709,14.4848,921600.0],["2019-03-15",14.4918,14.5336,13.9626,14.0461,3523500.0],["2019-03-18",14.0322,14.0879,13.8163,13.8929,1161800.0],["2019-03-19",13.9277,14.074,13.8651,13.9208,824200.0],["2019-03-20",13.9138,14.1018,13.7536,13.9347,1406200.0],["2019-03-21",13.9277,14.3386,13.9277,14.3177,1883800.0],["2019-03-22",14.3247,14.4431,14.1924,14.2202,1211700.0],["2019-03-25",14.3108,14.3804,14.1436,14.2968,1058000.0],["2019-03-26",14.3456,14.652,14.3177,14.5754,1496000.0],["2019-03-27",14.6172,14.7147,14.464,14.645,1196100.0],["2019-03-28",14.6938,14.8122,14.5963,14.7564,877600.0],["2019-03-29",14.7982,14.8191,14.5684,14.6102,1075100.0],["2019-04-01",14.4013,14.4918,14.1088,14.1715,2196100.0],["2019-04-02",14.1367,14.2272,13.8302,14.0043,2836900.0],["2019-04-03",14.0252,14.1018,13.8999,14.0809,2317900.0],["2019-04-04",14.1088,14.2411,14.0113,14.1158,1981700.0],["2019-04-05",14.1158,14.3316,14.1018,14.2899,1770500.0],["2019-04-08",14.3316,14.3874,14.1297,14.1436,1287100.0],["2019-04-09",14.1575,14.1575,13.9277,13.9626,1125400.0],["2019-04-10",14.0252,14.1018,14.0113,14.0113,1408000.0],["2019-04-11",14.0322,14.0949,13.9835,14.067,1561400.0],["2019-04-12",14.074,14.0949,13.9695,14.0461,1272700.0],["2019-04-15",14.1018,14.1367,13.8233,13.8442,1298800.0],["2019-04-16",13.8581,13.8651,13.1269,13.1687,3650000.0],["2019-04-17",13.1965,13.3915,13.1478,13.2174,2305800.0],["2019-04-18",13.2314,13.4751,13.2314,13.2383,1575900.0],["2019-04-22",13.2383,13.2662,12.6951,12.8762,2866100.0],["2019-04-23",12.8832,13.2244,12.7578,13.1687,1898700.0],["2019-04-24",13.2174,13.4821,13.1756,13.2731,1494900.0],["2019-04-25",13.2871,13.3428,13.113,13.1478,1283500.0],["2019-04-26",13.1617,13.3428,13.1617,13.2731,1373800.0],["2019-04-29",13.2838,13.3405,13.0709,13.078,1446400.0],["2019-04-30",13.078,13.0922,12.7942,12.8154,3723800.0],["2019-05-01",12.8296,13.007,12.7232,12.7942,2072500.0],["2019-05-02",12.8367,13.0496,12.8154,12.9645,1502800.0],["2019-05-03",13.0212,13.2412,12.929,13.1773,1494700.0],["2019-05-06",13.1702,13.4683,13.1277,13.376,3182400.0],["2019-05-07",13.4257,13.7308,13.1631,13.3618,4212200.0],["2019-05-08",13.3547,13.6102,13.1986,13.2057,1556700.0],["2019-05-09",12.7942,12.9716,12.5955,12.8935,2730900.0],["2019-05-10",12.8864,13.0567,12.8367,13.0141,1067700.0],["2019-05-13",12.9219,13.1915,12.8793,13.1631,1217000.0],["2019-05-14",13.2128,13.2696,13.0212,13.149,923100.0],["2019-05-15",13.1631,13.2838,13.0709,13.227,866400.0],["2019-05-16",13.227,13.3547,13.1986,13.2696,893600.0],["2019-05-17",13.1986,13.2838,13.0283,13.1064,897700.0],["2019-05-20",13.0851,13.0922,12.5671,12.5884,2269300.0],["2019-05-21",12.56,12.9077,12.5316,12.858,2006400.0],["2019-05-22",12.8722,12.9077,12.5387,12.5813,1774400.0],["2019-05-23",12.5458,12.638,12.4464,12.6097,1531500.0],["2019-05-24",12.6735,12.8651,12.6451,12.8154,947800.0],["2019-05-28",12.8793,12.9148,12.5955,12.5955,1153000.0],["2019-05-29",12.5458,12.6097,12.0136,12.1342,3411000.0],["2019-05-30",12.0987,12.2549,11.9568,11.971,2072000.0],["2019-05-31",11.9213,12.0775,11.7085,12.0349,2968900.0],["2019-06-03",12.0349,12.0704,11.8291,11.9639,1858400.0],["2019-06-04",11.9923,12.2761,11.9568,12.2265,1704000.0],["2019-06-05",12.2761,12.3116,12.0846,12.2407,1126400.0],["2019-06-06",12.2265,12.2478,11.6304,11.7227,2062500.0],["2019-06-07",11.8007,11.8575,11.5594,11.6517,1662400.0],["2019-06-10",11.6304,11.8149,11.5665,11.6304,1461500.0],["2019-06-11",11.6872,11.8007,11.4885,11.5169,1269200.0],["2019-06-12",11.5027,11.6091,11.4388,11.4672,1105700.0],["2019-06-13",11.4743,11.8078,11.4743,11.7227,1502300.0],["2019-06-14",11.7085,11.7723,11.4956,11.5027,1154100.0],["2019-06-17",11.5311,11.7652,11.5311,11.7227,944900.0],["2019-06-18",11.7865,12.0207,11.6943,11.7439,1615600.0],["2019-06-19",11.7297,11.7439,11.4672,11.5665,2006800.0],["2019-06-20",11.6446,11.673,11.4743,11.4743,1184400.0],["2019-06-21",11.4743,11.4956,11.1834,11.4388,3395500.0],["2019-06-24",11.4672,11.4743,11.0556,11.0698,2046400.0],["2019-06-25",11.0698,11.4033,11.0343,11.2543,2123500.0],["2019-06-26",11.2614,11.3111,10.9847,11.0201,2529800.0],["2019-06-27",11.0982,11.4175,11.084,11.3679,2271000.0],["2019-06-28",11.382,11.5878,11.3608,11.5027,3181500.0],["2019-07-01",11.6872,11.7439,11.1124,11.2259,2853800.0],["2019-07-02",11.2827,11.5098,11.1834,11.4743,1468600.0],["2019-07-03",11.5169,11.7014,11.4388,11.4672,1177700.0],["2019-07-05",11.4672,11.6375,11.3253,11.5949,1350000.0],["2019-07-08",11.5807,11.7368,11.5382,11.5594,2062200.0],["2019-07-09",11.5523,11.6446,11.4388,11.6304,899700.0],["2019-07-10",11.6943,11.8007,11.5665,11.673,1406300.0],["2019-07-11",11.673,11.7723,11.524,11.5949,1213600.0],["2019-07-12",11.5949,11.7368,11.5949,11.6304,1268900.0],["2019-07-15",11.6801,11.7652,11.5878,11.7085,1310200.0],["2019-07-16",11.6375,11.8433,11.5807,11.751,1374700.0],["2019-07-17",11.7936,11.8291,11.5311,11.6304,1675400.0],["2019-07-18",11.6162,11.6304,11.3679,11.5382,1011900.0],["2019-07-19",11.5098,11.5523,11.304,11.3466,1653600.0],["2019-07-22",11.382,11.4601,11.2827,11.3962,1400100.0],["2019-07-23",11.4388,11.7368,11.4033,11.6517,2098700.0],["2019-07-24",11.6801,11.9284,11.673,11.8291,2044500.0],["2019-07-25",11.8362,11.9001,11.7085,11.822,2102500.0],["2019-07-26",11.8291,11.893,11.5169,11.7652,2047600.0],["2019-07-29",11.822,11.9284,11.6659,11.7723,2135100.0],["2019-07-30",11.8195,11.8847,11.6889,11.8485,2457600.0],["2019-07-31",11.8485,11.921,11.3844,11.5149,14127200.0],["2019-08-01",11.4206,11.7614,11.0653,11.1886,4159500.0],["2019-08-02",11.1378,11.5004,10.9638,11.4569,2349200.0],["2019-08-05",11.4061,11.4279,11.0436,11.2249,2438800.0],["2019-08-06",11.2249,11.3989,11.1233,11.3191,1335400.0],["2019-08-07",11.3264,11.5149,11.1378,11.4279,1284200.0],["2019-08-08",11.4569,11.5657,11.3554,11.4714,2080800.0],["2019-08-09",11.4496,11.5222,11.2394,11.3916,2078100.0],["2019-08-12",11.3916,11.4424,11.1886,11.2466,1170800.0],["2019-08-13",11.2539,11.4932,11.0943,11.1233,1617600.0],["2019-08-14",11.0581,11.0871,10.6593,10.7318,2545700.0],["2019-08-15",10.7825,10.855,10.5215,10.6085,2856900.0],["2019-08-16",10.6085,10.855,10.5215,10.6158,1808900.0],["2019-08-19",10.6955,10.7245,10.565,10.6448,1587600.0],["2019-08-20",10.6738,10.681,10.3257,10.3547,1998900.0],["2019-08-21",10.5215,10.536,10.2967,10.3765,2275900.0],["2019-08-22",10.4562,10.7318,10.4127,10.5505,3669300.0],["2019-08-23",10.5505,10.6013,10.2387,10.2604,2507800.0],["2019-08-26",10.333,10.333,10.0139,10.1227,2354000.0],["2019-08-27",10.1517,10.2387,10.0067,10.0212,1698000.0],["2019-08-28",9.9994,10.1372,9.8689,10.1009,1788500.0],["2019-08-29",10.1372,10.2967,10.1082,10.1589,1695100.0],["2019-08-30",10.1734,10.304,10.1299,10.2532,2028800.0],["2019-09-03",10.2532,10.42,10.0937,10.3982,3494100.0],["2019-09-04",10.4417,10.797,10.4127,10.7825,2406300.0],["2019-09-05",10.7318,11.0001,10.6158,10.8333,2798000.0],["2019-09-06",10.855,11.0871,10.855,10.9711,1808800.0],["2019-09-09",11.0001,11.5947,10.9421,11.5947,3008900.0],["2019-09-10",11.6019,12.4068,11.5657,12.327,6981800.0],["2019-09-11",12.3923,12.5083,11.979,12.3778,3882100.0],["2019-09-12",12.4068,12.4358,11.7324,11.9645,3334100.0],["2019-09-13",12.0152,12.2255,11.9137,11.9355,2086600.0],["2019-09-16",11.8992,11.921,11.6164,11.7469,2418800.0],["2019-09-17",11.7469,11.7905,11.3771,11.5367,2733700.0],["2019-09-18",11.5294,11.6019,11.2394,11.4642,3134000.0],["2019-09-19",11.5222,11.5947,11.4134,11.4424,2423300.0],["2019-09-20",11.4496,11.6599,11.3699,11.3916,5037900.0],["2019-09-23",11.4206,11.5004,11.2249,11.4206,2180900.0],["2019-09-24",11.4424,11.4714,11.1306,11.1596,2569400.0],["2019-09-25",11.1669,11.3916,11.1596,11.2756,1530200.0],["2019-09-26",11.2829,11.4932,11.1378,11.4496,2006800.0],["2019-09-27",11.4569,11.6019,11.2684,11.3191,1575200.0],["2019-09-30",11.3264,11.3916,11.1668,11.2249,1715900.0],["2019-10-01",11.1886,11.2466,10.9131,10.9928,2335000.0],["2019-10-02",10.9276,10.9856,10.5142,10.5215,3451000.0],["2019-10-03",10.5142,10.5868,10.391,10.5723,2420600.0],["2019-10-04",10.5577,10.623,10.3692,10.5577,1742100.0],["2019-10-07",10.507,10.7028,10.4635,10.6303,2039600.0],["2019-10-08",10.5432,10.6448,10.2677,10.5505,3136000.0],["2019-10-09",10.623,10.6593,10.3547,10.42,2018400.0],["2019-10-10",10.4272,10.565,10.391,10.5142,1919100.0],["2019-10-11",10.6303,11.3119,10.6013,11.1668,5953400.0],["2019-10-14",11.1306,11.3771,11.0581,11.2684,2089400.0],["2019-10-15",11.3264,11.5584,11.2829,11.4061,1954800.0],["2019-10-16",11.4134,11.5004,11.2901,11.3554,2039700.0],["2019-10-17",11.3699,11.7107,11.3481,11.6744,1835100.0],["2019-10-18",11.6382,11.9065,11.5222,11.8412,2177100.0],["2019-10-21",11.921,12.327,11.921,12.2908,4362200.0],["2019-10-22",12.327,12.7911,12.1095,12.7186,4441200.0],["2019-10-23",12.7549,13.0087,12.7186,12.8419,2616200.0],["2019-10-24",12.8636,12.8636,12.4431,12.5736,2270400.0],["2019-10-25",12.5663,12.7041,12.4721,12.6388,1744700.0],["2019-10-28",12.6824,12.7331,12.5591,12.5591,1621600.0],["2019-10-29",12.5591,12.5953,12.24,12.3053,2133800.0],["2019-10-30",12.2497,12.3386,11.8498,12.1535,2463300.0],["2019-10-31",12.4423,12.4423,11.9091,11.9387,6253900.0],["2019-11-01",11.9979,12.2053,11.8572,12.0794,2209000.0],["2019-11-04",12.1683,12.6052,12.1164,12.583,2183900.0],["2019-11-05",12.6052,12.6941,12.0572,12.0868,2805000.0],["2019-11-06",12.0942,12.3016,12.0202,12.2201,3130800.0],["2019-11-07",12.3164,12.3831,12.1683,12.3164,1595100.0],["2019-11-08",12.2646,12.2942,11.7165,11.7461,2404400.0],["2019-11-11",11.7091,11.7461,11.5758,11.635,1829200.0],["2019-11-12",11.561,11.9017,11.5536,11.7609,2108600.0],["2019-11-13",11.7091,11.8868,11.7091,11.8128,1768000.0],["2019-11-14",11.8646,12.2127,11.8276,11.9757,2096200.0],["2019-11-15",12.0127,12.1461,11.9165,12.0498,1487500.0],["2019-11-18",12.0498,12.109,11.9461,12.0646,1428600.0],["2019-11-19",12.072,12.109,11.6869,11.6869,1804000.0],["2019-11-20",11.6573,11.6647,11.2573,11.4647,2400200.0],["2019-11-21",11.4128,11.4721,11.1536,11.2277,2064100.0],["2019-11-22",11.2425,11.3462,11.124,11.2351,1425200.0],["2019-11-25",11.2573,11.361,11.124,11.2647,2182000.0],["2019-11-26",11.2721,11.361,11.1981,11.2055,2526900.0],["2019-11-27",11.1981,11.398,11.1536,11.3832,1321000.0],["2019-11-29",11.398,11.4499,11.2499,11.2721,934100.0],["2019-12-02",11.7535,11.7832,11.3832,11.6054,4664100.0],["2019-12-03",11.5462,11.6128,11.3018,11.4425,3187200.0],["2019-12-04",11.4573,11.7017,11.4203,11.6276,2596300.0],["2019-12-05",11.6276,11.7091,11.3906,11.3906,2407100.0],["2019-12-06",11.4425,11.6276,11.4425,11.5906,3097900.0],["2019-12-09",11.6424,11.8868,11.6276,11.6869,2488300.0],["2019-12-10",11.7387,11.8572,11.6721,11.8128,1965200.0],["2019-12-11",11.8054,11.8424,11.3018,11.3166,3413500.0],["2019-12-12",11.4277,11.5388,11.124,11.1833,3762400.0],["2019-12-13",11.2203,11.2944,11.0796,11.1981,2767300.0],["2019-12-16",11.2425,11.3684,11.161,11.2573,2648200.0],["2019-12-17",11.2425,11.2647,10.9833,11.0277,3843300.0],["2019-12-18",11.0648,11.1907,11.0055,11.0277,3323700.0],["2019-12-19",11.0351,11.1314,10.924,10.9759,3989700.0],["2019-12-20",11.0277,11.1462,10.9759,11.0351,6893700.0],["2019-12-23",11.0425,11.0722,10.7389,10.7389,4128800.0],["2019-12-24",10.7389,10.9463,10.7389,10.8796,1790900.0],["2019-12-26",10.9092,10.9907,10.85,10.9759,2681400.0],["2019-12-27",11.0351,11.1907,11.0203,11.1166,2238300.0],["2019-12-30",11.161,11.2944,10.8426,10.887,4859300.0],["2019-12-31",10.887,10.9611,10.8055,10.9092,7659400.0],["2020-01-02",11.0648,11.0648,10.4056,10.5019,7160700.0],["2020-01-03",10.4278,10.6056,10.3093,10.5611,3027400.0],["2020-01-06",10.576,10.8574,10.5241,10.7981,2616400.0],["2020-01-07",10.8648,11.0425,10.6278,10.9981,4800400.0],["2020-01-08",11.087,12.5386,11.0574,12.1164,11132700.0],["2020-01-09",12.0942,12.3534,11.8276,12.1164,6116000.0],["2020-01-10",12.1164,12.1461,11.7239,11.8128,4043700.0],["2020-01-13",11.8498,11.9017,11.7683,11.835,3645300.0],["2020-01-14",11.7757,11.7757,11.4573,11.598,4972100.0],["2020-01-15",11.6276,11.6647,11.2944,11.4647,4662600.0],["2020-01-16",11.4499,11.5091,11.3018,11.4129,3770000.0],["2020-01-17",11.4943,11.5091,11.3092,11.3832,2877100.0],["2020-01-21",11.4943,11.8498,11.4721,11.798,3552500.0],["2020-01-22",12.2794,12.4719,12.1979,12.2349,6124800.0],["2020-01-23",12.2423,12.3164,12.0424,12.1387,2457500.0],["2020-01-24",12.1461,12.2201,11.5017,11.5017,22126000.0],["2020-01-27",11.1092,11.3018,10.85,10.9833,7584100.0],["2020-01-28",11.0203,11.3536,11.0203,11.0722,4320500.0],["2020-01-29",11.1833,11.7535,11.1759,11.5313,4786000.0],["2020-01-30",11.4669,11.6867,11.3836,11.5882,3764800.0],["2020-01-31",11.52,11.6488,10.8682,11.088,48877300.0],["2020-02-03",11.2547,11.2623,10.4892,10.4892,7115100.0],["2020-02-04",10.6408,10.9212,10.4286,10.7469,9084100.0],["2020-02-05",10.7393,10.9288,10.6711,10.7242,6451000.0],["2020-02-06",10.7318,10.7318,10.421,10.4286,5190200.0],["2020-02-07",10.4362,10.4589,10.133,10.1709,4458600.0],["2020-02-10",10.4741,10.5196,10.1861,10.421,4233200.0],["2020-02-11",10.421,10.4362,10.1255,10.1482,4404100.0],["2020-02-12",10.1633,10.2088,9.9663,9.9815,3852700.0],["2020-02-13",9.9663,10.0572,9.8754,9.9436,3075800.0],["2020-02-14",9.9663,10.0269,9.8602,9.8602,3585100.0],["2020-02-18",9.8905,10.1179,9.8071,9.9132,4904400.0],["2020-02-19",9.9132,9.9284,9.5495,9.5495,5466200.0],["2020-02-20",9.5874,9.6859,9.4737,9.5949,3742500.0],["2020-02-21",9.5116,9.7541,9.4737,9.7162,2862600.0],["2020-02-24",9.5267,9.648,9.3979,9.5722,2771600.0],["2020-02-25",9.6177,9.6783,9.2311,9.3297,4138800.0],["2020-02-26",9.3751,9.3903,9.0265,9.1478,4091600.0],["2020-02-27",9.0189,9.4509,8.7006,9.072,5754000.0],["2020-02-28",8.9052,9.2615,8.7991,9.0796,6892400.0],["2020-03-02",9.1175,9.3145,8.837,9.3145,4271700.0],["2020-03-03",9.216,9.3524,8.8901,9.0568,4640000.0],["2020-03-04",9.1099,9.3297,9.0568,9.3297,2855300.0],["2020-03-05",9.1478,9.2463,8.9507,9.0871,2433200.0],["2020-03-06",8.9052,9.072,8.7309,8.9962,3019200.0],["2020-03-09",8.5263,8.9431,7.7532,7.7608,3865800.0],["2020-03-10",8.1928,8.3141,7.6092,8.2914,2657400.0],["2020-03-11",8.0337,8.0337,6.965,7.3288,7066100.0],["2020-03-12",6.6316,6.7604,6.0707,6.5785,6253700.0],["2020-03-13",6.8665,7.0408,6.2754,6.7831,4442400.0],["2020-03-16",5.6842,5.8509,4.7368,4.9794,6546300.0],["2020-03-17",5.237,5.6008,4.6004,5.5099,5302200.0],["2020-03-18",5.1309,5.2067,4.7444,4.9187,4803100.0],["2020-03-19",4.8581,5.957,4.2063,5.5705,5280100.0],["2020-03-20",5.5554,6.4194,5.1158,5.2749,5715900.0],["2020-03-23",4.9263,5.1688,4.4109,4.5095,4041600.0],["2020-03-24",4.9111,5.1916,4.6231,4.8581,2567100.0],["2020-03-25",4.9339,5.7297,4.6231,5.4341,5027800.0],["2020-03-26",5.525,5.6236,4.9339,5.1158,3425500.0],["2020-03-27",4.9642,5.0021,4.3958,4.4337,4801900.0],["2020-03-30",4.3958,4.4109,3.8122,3.9562,6636200.0],["2020-03-31",3.9865,4.0926,3.7819,3.7895,4076800.0],["2020-04-01",3.4787,3.5924,3.0695,3.5469,6247500.0],["2020-04-02",3.4863,3.8046,3.4105,3.4636,3322400.0],["2020-04-03",3.4939,3.4939,3.0695,3.2286,4088400.0],["2020-04-06",3.5545,4.2821,3.5242,3.9789,5062400.0],["2020-04-07",4.5928,5.5933,4.4034,4.8429,8224800.0],["2020-04-08",5.2446,5.2522,4.7596,4.8808,4433500.0],["2020-04-09",5.2295,6.4269,5.1613,5.4189,7282700.0],["2020-04-13",5.5023,5.6539,5.0324,5.4644,4186100.0],["2020-04-14",5.7373,5.8888,5.3053,5.3507,3984400.0],["2020-04-15",5.2067,5.2067,4.7141,4.8581,2560600.0],["2020-04-16",4.9111,4.9339,4.0699,4.1457,4407300.0],["2020-04-17",4.5625,4.8126,4.3124,4.32,3987300.0],["2020-04-20",4.1608,4.32,3.888,4.0168,4194700.0],["2020-04-21",3.8653,4.0699,3.7895,4.0244,4489800.0],["2020-04-22",4.2215,4.2897,3.9107,3.9335,3044900.0],["2020-04-23",3.9335,4.2215,3.8728,4.1533,3014300.0],["2020-04-24",4.1684,4.3958,4.0775,4.2745,2292100.0],["2020-04-27",4.4261,5.0476,4.3352,4.9566,4448000.0],["2020-04-28",5.3053,5.7069,5.1613,5.5933,6043900.0],["2020-04-29",6.0536,6.2528,5.6872,6.1731,5958200.0],["2020-04-30",5.8864,6.0536,5.4164,5.9899,3549500.0],["2020-05-01",5.6395,5.7589,5.1854,5.3049,3505800.0],["2020-05-04",5.0421,5.281,4.819,5.2332,2914000.0],["2020-05-05",5.3766,5.4881,5.1137,5.1376,2382700.0],["2020-05-06",5.1297,5.1695,4.5721,4.7712,4316700.0],["2020-05-07",4.7872,5.0819,4.7712,4.9226,2295600.0],["2020-05-08",5.0421,5.3129,4.9624,5.2332,3100600.0],["2020-05-11",5.1137,5.1376,4.7872,4.8668,3639400.0],["2020-05-12",4.9226,5.0659,4.4048,4.5243,8291700.0],["2020-05-13",4.4447,4.5163,4.0623,4.4447,5539100.0],["2020-05-14",4.1818,4.6836,4.0225,4.6836,4287400.0],["2020-05-15",4.7872,4.819,4.4845,4.5801,3240300.0],["2020-05-18",4.8031,5.1058,4.8031,4.9305,4591700.0],["2020-05-19",4.9305,4.9863,4.6916,4.819,2391200.0],["2020-05-20",4.8588,5.0022,4.7075,4.8031,2208800.0],["2020-05-21",4.7553,5.0978,4.7075,4.9465,3291300.0],["2020-05-22",4.9943,4.9943,4.7314,4.8111,1835300.0],["2020-05-26",5.0102,5.281,4.9863,5.1775,3020200.0],["2020-05-27",5.5678,5.6554,5.1934,5.4005,4466300.0],["2020-05-28",5.4961,5.5279,5.0102,5.0819,2760800.0],["2020-05-29",4.9544,5.1775,4.8031,4.8987,3504700.0],["2020-06-01",4.8827,5.289,4.8509,5.1695,2930000.0],["2020-06-02",5.2969,5.512,5.2969,5.3208,2394400.0],["2020-06-03",5.5279,6.0059,5.5279,5.9023,6189300.0],["2020-06-04",6.1413,6.7148,5.9581,6.5555,8258500.0],["2020-06-05",7.1529,7.6467,6.9856,7.0175,8695200.0],["2020-06-08",7.591,8.2282,7.5193,7.7423,11061700.0],["2020-06-09",7.1927,7.3361,6.9298,7.121,3832400.0],["2020-06-10",7.0573,7.0573,6.2448,6.428,4757800.0],["2020-06-11",5.7828,5.8943,5.4961,5.5757,5253100.0],["2020-06-12",6.0855,6.1652,5.743,6.1492,2741600.0],["2020-06-15",5.6872,6.2846,5.6315,6.1413,2992500.0],["2020-06-16",7.0254,7.0414,6.3006,6.4599,6431600.0],["2020-06-17",6.4678,6.4678,6.1014,6.1253,2524800.0],["2020-06-18",5.8227,6.1413,5.6793,5.974,3294500.0],["2020-06-19",6.0457,6.1253,5.6793,5.7111,5056300.0],["2020-06-22",5.7032,5.735,5.5439,5.6793,2435600.0],["2020-06-23",5.7271,5.9421,5.5439,5.6554,3281100.0],["2020-06-24",5.5757,5.5757,5.1456,5.3368,3051700.0],["2020-06-25",5.1376,5.5359,5.0978,5.4881,1786600.0],["2020-06-26",5.3766,5.4881,5.281,5.4005,4075100.0],["2020-06-29",5.5279,5.8943,5.4244,5.8227,2972000.0],["2020-06-30",5.8227,5.8943,5.4961,5.6793,2703700.0],["2020-07-01",5.6872,5.9421,5.4961,5.6156,2148100.0],["2020-07-02",5.7749,5.8784,5.4961,5.5279,1957600.0],["2020-07-06",5.7032,5.8227,5.512,5.5917,1654000.0],["2020-07-07",5.4642,5.5439,5.3527,5.4562,1845300.0],["2020-07-08",5.4244,5.4483,5.1775,5.3686,2354600.0],["2020-07-09",5.3368,5.4164,5.0421,5.1695,3067400.0],["2020-07-10",5.1058,5.4642,5.0659,5.273,3845100.0],["2020-07-13",5.4164,5.6554,5.2332,5.3368,4300100.0],["2020-07-14",5.3208,5.4164,5.1775,5.281,2285500.0],["2020-07-15",5.4642,5.6554,5.3368,5.6156,3329100.0],["2020-07-16",5.4961,5.5598,5.2014,5.281,2930200.0],["2020-07-17",5.2492,5.3208,5.1376,5.1376,2130100.0],["2020-07-20",5.0659,5.1775,4.9544,5.0022,1849300.0],["2020-07-21",5.058,5.4244,4.9943,5.2173,3638000.0],["2020-07-22",5.0978,5.4722,5.0659,5.4324,2604900.0],["2020-07-23",5.3368,5.6076,5.273,5.3846,4238800.0],["2020-07-24",5.3447,5.4085,5.1854,5.1934,1623600.0],["2020-07-27",5.2093,5.4164,5.0978,5.289,3257600.0],["2020-07-28",5.2173,5.6713,5.2173,5.4722,4294400.0],["2020-07-29",5.4961,5.5518,5.289,5.52,1804800.0],["2020-07-30",5.3766,5.4403,5.2412,5.2412,2102300.0],["2020-07-31",5.273,5.289,5.0182,5.1217,2600200.0],["2020-08-03",5.0819,5.1217,4.8429,4.9863,4229700.0],["2020-08-04",4.9704,5.3686,4.9704,5.2014,2696100.0],["2020-08-05",5.2253,5.3368,5.1217,5.1854,2695600.0],["2020-08-06",5.0261,5.0978,4.8111,4.8111,4861000.0],["2020-08-07",4.8589,4.9544,4.7712,4.8907,3812500.0],["2020-08-10",4.8907,5.289,4.8907,5.1217,3720700.0],["2020-08-11",5.3208,5.4961,5.2651,5.3129,2789800.0],["2020-08-12",5.3766,5.4403,5.0819,5.2492,2003600.0],["2020-08-13",5.2014,5.3368,5.058,5.0819,1313500.0],["2020-08-14",5.0182,5.1695,4.9704,5.1058,1457500.0],["2020-08-17",5.0819,5.1615,4.9704,5.0739,1529400.0],["2020-08-18",5.0182,5.0261,4.7314,4.7394,4473000.0],["2020-08-19",4.7792,4.835,4.596,4.6995,5419200.0],["2020-08-20",4.6358,4.7951,4.604,4.6756,2102200.0],["2020-08-21",4.6358,4.7155,4.5323,4.604,2534600.0],["2020-08-24",4.6438,4.7633,4.5801,4.7633,2884100.0],["2020-08-25",4.9226,4.9465,4.6836,4.7792,2475200.0],["2020-08-26",4.6995,4.7951,4.588,4.604,1684300.0],["2020-08-27",4.6119,4.7394,4.588,4.6279,1549600.0],["2020-08-28",4.6438,4.7394,4.5641,4.7394,2244800.0],["2020-08-31",4.6836,4.7075,4.5084,4.5323,2101100.0],["2020-09-01",4.4845,4.5243,4.3889,4.4287,2222400.0],["2020-09-02",4.3969,4.5402,4.3809,4.5163,1863800.0],["2020-09-03",4.5482,4.6756,4.4765,4.5562,2410800.0],["2020-09-04",4.588,4.6916,4.5323,4.6756,2528800.0],["2020-09-08",4.6438,4.819,4.5641,4.7314,2138300.0],["2020-09-09",4.7394,4.7473,4.5482,4.5641,1917100.0],["2020-09-10",4.5323,4.588,4.4208,4.4287,1955900.0],["2020-09-11",4.4367,4.4685,4.373,4.3889,1687600.0],["2020-09-14",4.4287,4.5323,4.3491,4.5084,1851200.0],["2020-09-15",4.6199,5.1058,4.596,5.0182,5102000.0],["2020-09-16",5.0261,5.2651,4.7951,5.1775,4777100.0],["2020-09-17",5.0739,5.2571,5.0182,5.1695,2549400.0],["2020-09-18",5.1695,5.2173,5.058,5.0978,3690500.0],["2020-09-21",5.0659,5.0659,4.819,4.8589,2671600.0],["2020-09-22",4.9305,5.1297,4.819,4.827,2333500.0],["2020-09-23",4.8111,4.9385,4.5801,4.5801,2398400.0],["2020-09-24",4.5801,4.7951,4.4287,4.7473,1612100.0],["2020-09-25",4.6518,4.7394,4.6199,4.6597,1707900.0],["2020-09-28",4.7394,4.9544,4.7394,4.8509,1617200.0],["2020-09-29",4.8588,4.8827,4.6995,4.8429,1438400.0],["2020-09-30",4.8748,5.0261,4.7872,4.8031,1661500.0],["2020-10-01",4.8031,5.0022,4.8031,4.9863,1446100.0],["2020-10-02",4.8111,5.1536,4.7553,5.1297,2022700.0],["2020-10-05",5.1775,5.281,5.0421,5.1456,1429400.0],["2020-10-06",5.1775,5.3447,5.1058,5.1137,1915900.0],["2020-10-07",5.1376,5.2571,5.058,5.0739,1376800.0],["2020-10-08",5.1695,5.4324,5.0978,5.4005,2476000.0],["2020-10-09",5.4324,5.4881,5.2412,5.2571,1612900.0],["2020-10-12",5.2173,5.3925,5.1775,5.2332,1194900.0],["2020-10-13",5.1775,5.2093,5.0102,5.0182,1794600.0],["2020-10-14",5.0182,5.0819,4.9066,4.9146,1081800.0],["2020-10-15",4.8668,5.0898,4.8588,5.0421,2383700.0],["2020-10-16",5.0102,5.0341,4.8509,4.8668,1628400.0],["2020-10-19",4.9305,5.2014,4.8589,4.8907,3559700.0],["2020-10-20",4.9305,5.1615,4.9146,5.0341,2609300.0],["2020-10-21",4.9943,5.2253,4.9783,5.1058,2870400.0],["2020-10-22",5.0898,5.5279,5.05,5.4881,3917100.0],["2020-10-23",5.512,5.7111,5.4324,5.4722,2502000.0],["2020-10-26",5.3925,5.4005,5.2093,5.3129,1163000.0],["2020-10-27",5.2969,5.3288,5.0182,5.0182,1569600.0],["2020-10-28",4.8987,4.9704,4.819,4.835,1628100.0],["2020-10-29",4.8588,5.0819,4.7872,4.9704,1381400.0],["2020-10-30",4.9385,5.0421,4.819,4.9305,1934100.0],["2020-11-02",4.9943,5.0898,4.8907,5.058,952100.0],["2020-11-03",5.1456,5.3447,5.1297,5.3208,1446700.0],["2020-11-04",5.281,5.3686,5.0421,5.05,1683600.0],["2020-11-05",5.1058,5.281,5.1058,5.1297,1658800.0],["2020-11-06",5.7669,5.8784,5.512,5.6395,4518100.0],["2020-11-09",6.5634,7.0732,6.4439,6.659,9485600.0],["2020-11-10",6.5236,7.113,6.5236,6.9856,3988300.0],["2020-11-11",6.9697,6.9856,6.6272,6.7387,2126800.0],["2020-11-12",6.5873,6.6749,6.3802,6.5156,1799600.0],["2020-11-13",6.6112,6.9378,6.6112,6.9298,2203600.0],["2020-11-16",7.2007,7.4078,7.113,7.3042,2528500.0],["2020-11-17",7.1688,7.6467,7.1369,7.3201,3686700.0],["2020-11-18",7.3361,7.5989,6.8422,6.8741,4040900.0],["2020-11-19",6.8343,7.1608,6.8343,7.121,1827700.0],["2020-11-20",7.0971,7.3201,7.0812,7.2644,3143200.0],["2020-11-23",7.4715,8.037,7.4396,7.5671,3942400.0],["2020-11-24",7.8777,8.1167,7.806,7.9892,4461100.0],["2020-11-25",7.8857,7.9892,7.6865,7.8936,1697900.0],["2020-11-27",7.9653,8.045,7.8618,7.9096,1023600.0],["2020-11-30",7.8857,8.0609,7.5193,7.5272,2174300.0],["2020-12-01",7.7662,8.0609,7.5591,7.7184,2632600.0],["2020-12-02",7.6865,8.0689,7.591,7.9335,2480900.0],["2020-12-03",7.9813,8.3238,7.9016,7.9096,2544200.0],["2020-12-04",8.0689,8.507,8.0689,8.4671,4134300.0],["2020-12-07",8.4432,8.5149,8.26,8.3397,2907600.0],["2020-12-08",8.2282,8.6902,8.2282,8.5309,2676300.0],["2020-12-09",8.6185,8.7459,8.507,8.6026,2735900.0],["2020-12-10",8.3955,8.7698,8.3875,8.7619,2202600.0],["2020-12-11",8.6583,8.9291,8.6583,8.738,2780000.0],["2020-12-14",8.8813,9.0645,8.5946,8.6742,2107600.0],["2020-12-15",8.7619,8.9371,8.6503,8.9371,1897400.0],["2020-12-16",8.9849,9.0566,8.5229,8.6503,2120700.0],["2020-12-17",8.6981,8.9132,8.6503,8.8415,1526300.0],["2020-12-18",8.7619,8.961,8.3238,8.3875,3771900.0],["2020-12-21",8.1804,8.5309,8.1804,8.3477,2208400.0],["2020-12-22",8.3875,8.491,8.1645,8.1724,1583800.0],["2020-12-23",8.1963,8.4114,8.1167,8.1963,1788000.0],["2020-12-24",8.276,8.5149,8.1246,8.268,1273700.0],["2020-12-28",8.276,8.3317,8.1485,8.1724,1945900.0],["2020-12-29",8.1724,8.3238,8.1326,8.1406,1349100.0],["2020-12-30",8.1406,8.3955,8.0848,8.0848,1553700.0],["2020-12-31",8.0291,8.1087,7.8697,7.9335,2487800.0],["2021-01-04",7.9972,8.1087,7.6626,7.822,2234500.0],["2021-01-05",7.8458,8.1645,7.822,8.0768,1283400.0],["2021-01-06",8.26,8.9849,8.26,8.7619,3320400.0],["2021-01-07",8.8017,8.9929,8.7619,8.953,1939000.0],["2021-01-08",9.1123,9.4787,8.8813,9.2079,2636800.0],["2021-01-11",9.0327,9.1522,8.6981,8.73,2060800.0],["2021-01-12",8.738,8.8813,8.6424,8.8813,1507000.0],["2021-01-13",8.8893,9.3194,8.8813,9.3035,2159200.0],["2021-01-14",9.5186,10.7452,9.4469,10.1956,10296400.0],["2021-01-15",10.1239,10.2036,9.8212,10.0522,3030400.0],["2021-01-19",10.2275,10.8488,10.1478,10.6656,5258200.0],["2021-01-20",10.6895,10.7851,10.2514,10.2832,4146900.0],["2021-01-21",10.3151,10.4346,9.6062,9.6142,3238800.0],["2021-01-22",9.5345,10.8806,9.4071,10.6337,6966700.0],["2021-01-25",11.1116,12.6808,10.8328,10.9125,13325100.0],["2021-01-26",11.2231,13.5411,10.801,12.7923,15824300.0],["2021-01-27",13.5331,16.6953,13.1747,14.2261,27156600.0],["2021-01-28",15.2543,16.3163,11.5694,13.0257,20089700.0],["2021-01-29",13.6774,13.959,12.3579,12.4142,7552600.0],["2021-02-01",12.5832,12.5832,11.1511,11.5936,5431500.0],["2021-02-02",11.1833,11.2154,9.9603,10.435,8002400.0],["2021-02-03",10.4913,11.1189,10.2741,10.8614,4619400.0],["2021-02-04",10.8534,11.1913,10.5638,10.604,2290100.0],["2021-02-05",10.7166,11.2396,10.5959,11.0304,2330400.0],["2021-02-08",11.0948,11.2154,10.8695,11.0465,1471500.0],["2021-02-09",11.143,11.2235,10.6281,11.135,2208400.0],["2021-02-10",11.2798,11.8269,11.2476,11.6499,3075300.0],["2021-02-11",11.5453,11.9395,11.32,11.6901,2707800.0],["2021-02-12",11.6338,11.7786,11.312,11.3844,1682600.0],["2021-02-16",11.3361,11.5212,11.2154,11.3442,2231700.0],["2021-02-17",11.3039,11.7625,11.1994,11.5131,3289200.0],["2021-02-18",11.5292,12.028,11.2798,11.6177,3277300.0],["2021-02-19",11.674,12.028,11.5131,11.7464,2574200.0],["2021-02-22",11.8349,12.8889,11.8189,12.6717,4967400.0],["2021-02-23",12.5349,13.1303,12.1085,12.7924,3375200.0],["2021-02-24",12.736,13.259,12.0361,13.1866,3157700.0],["2021-02-25",13.4762,13.8544,12.366,12.5993,4567300.0],["2021-02-26",12.5269,12.9211,12.2211,12.6636,2479600.0],["2021-03-01",12.8648,13.4762,12.8648,12.9613,2046100.0],["2021-03-02",12.7924,13.2268,12.5751,13.0659,3081300.0],["2021-03-03",13.3877,15.1899,13.2751,14.2727,17697500.0],["2021-03-04",16.5738,18.0219,13.3314,13.7981,67358900.0],["2021-03-05",13.7176,13.7256,12.2292,12.897,7552400.0],["2021-03-08",12.8567,13.8383,12.8165,13.7739,4958900.0],["2021-03-09",12.3257,13.3153,12.3096,12.9452,4455000.0],["2021-03-10",12.8809,14.3934,12.8648,13.3314,5044200.0],["2021-03-11",13.3958,13.8463,13.074,13.613,2265000.0],["2021-03-12",13.5245,14.0072,13.4923,13.967,2727200.0],["2021-03-15",14.0475,14.6267,13.7981,14.2164,3008000.0],["2021-03-16",14.1842,14.2406,13.6854,13.7256,2157800.0],["2021-03-17",13.5326,14.1038,13.4601,13.9187,2183300.0],["2021-03-18",13.9509,14.4095,13.6854,13.8302,3491400.0],["2021-03-19",13.6774,14.0394,13.5245,13.5406,2925300.0],["2021-03-22",13.6371,13.6854,13.2751,13.3314,1894900.0],["2021-03-23",13.2751,13.5165,12.7039,12.8487,2818100.0],["2021-03-24",12.8648,13.5808,12.7763,12.7924,2838400.0],["2021-03-25",12.6556,13.5486,12.3901,13.2912,2501000.0],["2021-03-26",13.4843,13.7096,12.8889,13.251,1317000.0],["2021-03-29",13.1866,13.2349,11.9798,11.9798,3006800.0],["2021-03-30",12.028,12.4223,11.9798,12.3257,2163100.0],["2021-03-31",12.2855,12.5832,12.1085,12.1729,2044100.0],["2021-04-01",12.3579,12.6636,12.3096,12.6234,1790200.0],["2021-04-05",12.6958,12.8165,12.1407,12.5027,1775400.0],["2021-04-06",12.4303,13.0659,12.374,12.9452,2305500.0],["2021-04-07",13.0337,13.4119,12.7039,12.8728,2420100.0],["2021-04-08",12.7602,13.2429,12.6556,13.1866,1931700.0],["2021-04-09",13.2027,13.4923,13.1705,13.3716,2030400.0],["2021-04-12",13.3716,13.5969,12.9774,13.5326,2381100.0],["2021-04-13",13.436,13.5567,13.0659,13.2751,2716300.0],["2021-04-14",13.2912,14.0072,13.2912,13.5889,2600100.0],["2021-04-15",13.7417,13.9348,13.428,13.6211,2261500.0],["2021-04-16",13.6774,14.1842,13.5486,13.6291,2039400.0],["2021-04-19",13.5969,13.7417,13.3716,13.6291,1827600.0],["2021-04-20",13.5165,13.6371,12.7763,12.8085,2751900.0],["2021-04-21",12.6717,13.3797,12.6315,13.2831,1550200.0],["2021-04-22",13.436,13.7015,13.2992,13.4601,1951600.0],["2021-04-23",13.4038,13.7417,13.2671,13.6613,1284000.0],["2021-04-26",13.8705,14.0957,13.5647,13.7417,2785400.0],["2021-04-27",13.7739,14.7635,13.6854,14.7394,4102100.0],["2021-04-28",14.6589,15.1417,14.3854,14.8601,2684200.0],["2021-04-29",14.9478,15.2078,14.5416,14.631,2514600.0],["2021-04-30",14.5904,14.5904,14.0623,14.176,1538100.0],["2021-05-03",14.2654,14.5335,14.1354,14.2898,1267600.0],["2021-05-04",14.2167,14.306,13.5992,13.713,1661500.0],["2021-05-05",13.6724,13.9811,13.4611,13.7617,1538100.0],["2021-05-06",13.843,14.0704,13.4449,13.6561,1261000.0],["2021-05-07",13.5911,14.3223,13.583,14.2898,1311600.0],["2021-05-10",14.3791,14.501,13.843,13.8592,995600.0],["2021-05-11",13.453,13.5018,12.8519,13.2662,1981000.0],["2021-05-12",13.2418,13.5261,12.5756,12.6488,1341300.0],["2021-05-13",12.7138,13.2256,12.5513,12.9656,1209300.0],["2021-05-14",13.3799,13.518,13.1281,13.4611,971800.0],["2021-05-17",13.4774,13.6155,13.2905,13.6074,816100.0],["2021-05-18",13.7049,13.8348,13.4368,13.453,695100.0],["2021-05-19",13.2418,13.5586,12.9737,13.5505,952300.0],["2021-05-20",13.5668,13.5668,12.8762,12.99,1383100.0],["2021-05-21",12.9981,13.4936,12.7869,13.4774,2151200.0],["2021-05-24",13.4611,13.713,13.2174,13.5261,2059000.0],["2021-05-25",13.713,14.1923,13.648,13.778,2853500.0],["2021-05-26",13.7292,14.2816,13.7292,14.0948,1491200.0],["2021-05-27",14.2573,14.6716,14.1029,14.5904,2307900.0],["2021-05-28",14.6228,14.8422,14.1923,14.241,1994500.0],["2021-06-01",14.3223,15.2484,14.3223,15.1509,2071900.0],["2021-06-02",15.2646,16.4345,14.7934,16.1501,4370600.0],["2021-06-03",16.0039,16.142,15.2078,15.3052,2371600.0],["2021-06-04",15.3052,15.3621,14.9234,15.1265,1164800.0],["2021-06-07",15.224,16.012,15.224,15.5408,1593000.0],["2021-06-08",15.5896,16.3532,15.5896,16.0689,2415300.0],["2021-06-09",16.1258,16.6457,16.0526,16.4101,1731400.0],["2021-06-10",16.3613,16.6782,15.354,15.4677,1345800.0],["2021-06-11",15.4921,15.7114,15.1753,15.7033,1010300.0],["2021-06-14",15.7845,15.9389,15.5246,15.6871,1099300.0],["2021-06-15",15.5733,15.6789,14.8828,15.0128,1480200.0],["2021-06-16",14.9884,15.4352,14.7366,15.2484,1351300.0],["2021-06-17",15.2321,15.3459,14.436,14.7447,1632700.0],["2021-06-18",14.6066,14.7691,14.3954,14.4279,3024800.0],["2021-06-21",14.4604,15.1753,14.3629,15.0128,1422700.0],["2021-06-22",14.9965,15.1753,14.6553,15.0859,1071900.0],["2021-06-23",15.094,15.5896,15.0859,15.3215,1140500.0],["2021-06-24",15.4352,15.5652,15.1834,15.5002,1287300.0],["2021-06-25",15.5083,15.817,15.3296,15.3296,3653700.0],["2021-06-28",15.3215,15.3296,14.7528,14.9722,2226500.0],["2021-06-29",15.1103,15.4596,14.9884,15.3377,869900.0],["2021-06-30",15.2078,15.4596,15.0047,15.3134,1533100.0],["2021-07-01",15.4677,16.0283,15.289,15.6871,1313500.0],["2021-07-02",15.7602,15.8414,15.419,15.5733,654100.0],["2021-07-06",15.5002,15.5002,14.6797,15.0778,1709700.0],["2021-07-07",14.8666,15.0453,14.5091,14.8422,1753000.0],["2021-07-08",14.4522,15.0778,14.3629,14.696,1171100.0],["2021-07-09",14.9722,15.4109,14.8259,15.3946,850100.0],["2021-07-12",15.1915,15.7521,15.0209,15.6789,1341500.0],["2021-07-13",15.5977,15.614,15.2565,15.2728,1391300.0],["2021-07-14",15.3702,15.8414,15.2403,15.5896,1395700.0],["2021-07-15",15.5165,15.6708,14.8909,15.0697,1096400.0],["2021-07-16",15.2646,15.2727,14.3223,14.3629,1065200.0],["2021-07-19",13.8592,14.0542,13.4855,13.648,1485700.0],["2021-07-20",13.6317,14.5985,13.5018,14.4116,1092300.0],["2021-07-21",14.6228,15.1509,14.6147,14.8991,936500.0],["2021-07-22",14.7853,14.7934,14.2085,14.3954,572600.0],["2021-07-23",14.5254,14.6228,14.0704,14.3873,486800.0],["2021-07-26",14.4279,14.7447,14.4198,14.5335,1326800.0],["2021-07-27",14.5172,14.8259,14.4198,14.6066,1115800.0],["2021-07-28",14.5985,14.7366,14.0461,14.2898,787000.0],["2021-07-29",14.2963,14.6985,14.2963,14.5425,587800.0],["2021-07-30",14.5097,14.8134,14.0665,14.0912,1080000.0],["2021-08-02",14.1404,14.5836,13.8121,13.8778,682100.0],["2021-08-03",14.0337,14.0419,13.5495,13.9352,1195600.0],["2021-08-04",13.9763,14.0665,13.3936,13.4428,1316200.0],["2021-08-05",13.5003,14.083,13.4674,14.0255,743300.0],["2021-08-06",13.9681,14.3456,13.9681,14.2061,728400.0],["2021-08-09",13.9845,14.362,13.8942,14.2143,539600.0],["2021-08-10",14.3374,14.5507,14.0912,14.4441,542800.0],["2021-08-11",14.5343,14.6164,14.3292,14.6,500700.0],["2021-08-12",14.6821,14.8134,14.2307,14.3374,430100.0],["2021-08-13",14.3784,14.3866,14.1486,14.2553,404200.0],["2021-08-16",14.1322,14.3374,13.9106,13.9434,542500.0],["2021-08-17",13.6808,13.7301,13.1474,13.3936,798300.0],["2021-08-18",13.4592,13.7219,13.2459,13.369,610700.0],["2021-08-19",13.1966,13.4921,12.8109,13.172,1282800.0],["2021-08-20",13.1063,13.7383,12.975,13.7136,1000000.0],["2021-08-23",13.8696,13.9516,13.5003,13.6972,722000.0],["2021-08-24",13.6644,13.8614,13.5905,13.7219,490000.0],["2021-08-25",13.8203,13.9599,13.5905,13.6808,431400.0],["2021-08-26",13.5659,13.6398,13.3033,13.3197,691000.0],["2021-08-27",13.4428,13.9434,13.4182,13.7629,899100.0],["2021-08-30",13.7054,13.7054,13.4182,13.607,594200.0],["2021-08-31",13.5577,13.8696,13.4018,13.7219,1641000.0],["2021-09-01",13.7465,13.9188,13.648,13.8039,555800.0],["2021-09-02",13.886,14.7231,13.886,14.1896,1901600.0],["2021-09-03",14.0748,14.362,14.0091,14.2963,705600.0],["2021-09-07",14.2717,14.3948,13.9516,14.0419,612400.0],["2021-09-08",14.0337,14.2307,13.7793,13.886,488700.0],["2021-09-09",13.7711,14.0501,13.6234,13.9106,523800.0],["2021-09-10",14.0501,14.0501,13.5905,13.607,485200.0],["2021-09-13",13.7301,14.2799,13.6316,14.124,1008300.0],["2021-09-14",14.124,14.1896,13.648,13.8039,1019300.0],["2021-09-15",13.8696,14.3374,13.8532,14.2553,713300.0],["2021-09-16",14.2471,14.4194,14.1158,14.1486,485100.0],["2021-09-17",14.403,14.6821,14.1322,14.362,2339300.0],["2021-09-20",13.9681,14.0994,13.4921,13.6316,1240900.0],["2021-09-21",13.8368,13.9517,13.6726,13.8203,556800.0],["2021-09-22",14.0255,14.2389,13.9024,14.1076,586300.0],["2021-09-23",14.1732,14.5015,14.1732,14.3127,531300.0],["2021-09-24",14.2225,14.3538,13.9681,13.9927,714800.0],["2021-09-27",14.1568,14.6574,14.083,14.1158,660800.0],["2021-09-28",14.1158,14.2799,13.8368,13.9352,654100.0],["2021-09-29",14.083,14.1404,13.9024,14.0994,344500.0],["2021-09-30",14.1896,14.1896,13.3525,13.3772,1216400.0],["2021-10-01",13.5495,13.9927,13.5167,13.8039,966100.0],["2021-10-04",13.7136,13.9106,13.648,13.7629,600800.0],["2021-10-05",13.7711,13.7711,13.451,13.5413,972100.0],["2021-10-06",13.41,13.5085,13.1884,13.5003,860100.0],["2021-10-07",13.5741,14.0009,13.5659,13.607,900500.0],["2021-10-08",13.6316,13.9352,13.5167,13.5495,439400.0],["2021-10-11",13.5905,13.6972,13.369,13.4182,355200.0],["2021-10-12",13.4428,13.7219,13.3197,13.6972,778400.0],["2021-10-13",13.607,13.886,13.5988,13.8532,497700.0],["2021-10-14",13.9599,14.0583,13.7465,13.8121,605700.0],["2021-10-15",14.0912,14.1486,13.7547,13.7793,531500.0],["2021-10-18",13.7465,14.0337,13.7136,14.0255,414700.0],["2021-10-19",14.0091,14.3456,13.9024,14.2553,920800.0],["2021-10-20",14.2143,15.0432,14.1568,14.8708,1114500.0],["2021-10-21",14.8134,14.9036,14.3456,14.3948,714200.0],["2021-10-22",14.3948,14.6821,14.321,14.3702,509800.0],["2021-10-25",14.3374,14.3866,14.1158,14.2881,784800.0],["2021-10-26",14.2225,14.4523,14.0994,14.1076,641500.0],["2021-10-27",14.1158,14.1158,13.8696,13.9434,656300.0],["2021-10-28",13.9459,14.1202,13.8132,14.0206,636000.0],["2021-10-29",14.0538,14.1284,13.7385,13.9376,1812500.0],["2021-11-01",13.9791,14.8419,13.9127,14.7092,1289000.0],["2021-11-02",14.9747,17.2146,14.8336,16.9658,5131100.0],["2021-11-03",17.0736,18.4342,17.057,17.7041,2720400.0],["2021-11-04",17.7041,18.3014,17.3557,17.646,1387600.0],["2021-11-05",18.2351,18.6748,17.6875,17.7124,1374500.0],["2021-11-08",17.7124,17.7456,16.9409,17.0238,984100.0],["2021-11-09",16.8911,17.0238,16.6339,16.7418,583300.0],["2021-11-10",16.6671,16.8081,16.2025,16.2274,795400.0],["2021-11-11",16.2689,16.9077,16.244,16.8081,763500.0],["2021-11-12",16.7418,16.7832,16.4265,16.6754,603000.0],["2021-11-15",16.7832,17.0736,16.6754,17.0736,550900.0],["2021-11-16",16.9989,17.2976,16.8745,17.2893,657100.0],["2021-11-17",16.9658,17.2727,16.6671,17.2561,722800.0],["2021-11-18",17.5133,18.0691,17.3972,17.8451,3971200.0],["2021-11-19",17.505,17.6626,17.1483,17.4137,912300.0],["2021-11-22",17.5382,18.0111,17.5216,17.7622,784500.0],["2021-11-23",17.6875,18.0774,17.6875,17.7954,633700.0],["2021-11-24",17.6129,17.8037,17.4303,17.7041,345200.0],["2021-11-26",16.8828,17.0238,16.5178,16.9989,608100.0],["2021-11-29",17.2893,17.3225,16.5592,16.8081,603200.0],["2021-11-30",16.4763,16.5261,16.0698,16.4348,1452100.0],["2021-12-01",16.916,17.1483,15.8872,16.161,1122700.0],["2021-12-02",16.4016,17.1566,16.2855,16.9989,850400.0],["2021-12-03",17.0155,17.1068,16.3435,16.4597,558600.0],["2021-12-06",16.6256,17.4469,16.6256,17.1732,913200.0],["2021-12-07",17.4552,17.5963,17.1317,17.2561,391400.0],["2021-12-08",17.2478,17.4303,17.0238,17.3806,383800.0],["2021-12-09",17.1234,17.2312,16.5924,16.5924,511100.0],["2021-12-10",16.8413,16.8413,16.0449,16.3435,605300.0],["2021-12-13",16.2191,16.2606,15.6467,15.9121,1063300.0],["2021-12-14",15.7545,16.0283,15.7213,15.7462,855400.0],["2021-12-15",15.7877,16.0532,15.2567,16.0034,1027800.0],["2021-12-16",16.0947,16.0947,15.4061,15.5222,578000.0],["2021-12-17",15.5554,15.7047,15.2484,15.3397,3819000.0],["2021-12-20",14.983,15.2982,14.6926,15.2235,856900.0],["2021-12-21",15.3231,15.9287,15.265,15.8458,597800.0],["2021-12-22",15.7711,16.2191,15.6964,16.1195,669300.0],["2021-12-23",16.2689,16.3104,15.9287,15.9536,438000.0],["2021-12-27",15.9868,16.1112,15.8707,16.0449,420800.0],["2021-12-28",15.9204,16.1693,15.8706,16.0781,677300.0],["2021-12-29",15.9702,16.1942,15.7794,16.1859,654100.0],["2021-12-30",16.0947,16.3435,16.0449,16.0532,876900.0],["2021-12-31",16.0532,16.2025,15.8707,15.9951,690100.0],["2022-01-03",16.02,16.3684,15.6301,15.7379,1040800.0],["2022-01-04",15.8872,16.3684,15.8872,16.2357,728700.0],["2022-01-05",16.3518,16.833,16.1361,16.2274,1311500.0],["2022-01-06",16.3186,16.5841,16.2357,16.3518,555900.0],["2022-01-07",16.3435,16.5261,16.1693,16.3518,697600.0],["2022-01-10",16.3021,16.3684,15.9702,16.3601,790800.0],["2022-01-11",16.4763,16.5924,15.937,16.5178,576800.0],["2022-01-12",16.5924,16.6754,16.1029,16.1029,697600.0],["2022-01-13",16.1776,16.5841,16.1444,16.3021,476200.0],["2022-01-14",16.1859,16.2357,15.7628,16.1278,680300.0],["2022-01-18",16.0863,16.0863,15.5222,15.6135,710400.0],["2022-01-19",15.6384,15.713,15.1655,15.1821,790600.0],["2022-01-20",15.1738,15.5305,14.9664,14.9995,614600.0],["2022-01-21",14.9332,15.265,14.7424,14.9166,1282400.0],["2022-01-24",14.5101,14.6926,13.7053,14.5847,1717500.0],["2022-01-25",14.3773,14.7921,14.2944,14.7507,776700.0],["2022-01-26",14.9498,15.1904,14.3939,14.5598,643000.0],["2022-01-27",14.5516,14.5516,13.5311,13.6058,1647900.0],["2022-01-28",13.7174,13.9858,13.3063,13.9523,1001400.0],["2022-01-31",13.8264,14.2711,13.5747,14.2711,1225800.0],["2022-02-01",14.313,14.3298,13.818,14.1704,805700.0],["2022-02-02",14.2124,14.2627,13.8264,13.9523,773700.0],["2022-02-03",13.8852,14.1117,13.86,13.9019,469900.0],["2022-02-04",13.8013,13.8936,13.2643,13.3063,2256800.0],["2022-02-07",13.3314,14.1117,13.3314,13.8684,801500.0],["2022-02-08",13.8013,13.9523,13.6083,13.8264,591300.0],["2022-02-09",14.011,14.0949,13.9187,14.0362,717600.0],["2022-02-10",13.9019,14.9423,13.7593,14.313,1342400.0],["2022-02-11",14.3634,14.5983,14.0362,14.1788,959500.0],["2022-02-14",14.162,14.3047,13.667,13.7677,854800.0],["2022-02-15",13.8432,14.1872,13.818,14.0949,716100.0],["2022-02-16",14.1788,14.5899,14.1704,14.506,607300.0],["2022-02-17",14.4053,14.6235,14.2292,14.3298,1418300.0],["2022-02-18",13.6167,14.3047,13.5915,13.9103,2468700.0],["2022-02-22",13.8432,14.2375,13.7006,13.9439,1202200.0],["2022-02-23",14.0614,14.2124,13.3986,13.5244,948100.0],["2022-02-24",13.0797,14.053,13.0714,13.9775,900500.0],["2022-02-25",14.0362,14.4557,13.8768,14.3382,728400.0],["2022-02-28",14.1453,14.5228,13.9019,13.9942,1077700.0],["2022-03-01",13.9355,14.011,13.2643,13.4573,1186700.0],["2022-03-02",13.5747,14.4892,13.4489,14.162,1253600.0],["2022-03-03",14.162,14.355,13.9858,14.2711,424400.0],["2022-03-04",14.0949,14.313,13.7845,14.2627,1416200.0],["2022-03-07",14.2543,14.4641,13.9103,14.0697,2208900.0],["2022-03-08",14.1369,15.043,14.0362,14.2208,2178900.0],["2022-03-09",14.5815,14.8752,14.2627,14.3214,1105500.0],["2022-03-10",14.0949,14.2879,13.9439,14.204,1336600.0],["2022-03-11",14.2795,14.6151,14.1956,14.3634,803600.0],["2022-03-14",14.4305,14.4976,13.558,13.7006,945700.0],["2022-03-15",13.7174,14.2208,13.6251,14.0026,739000.0],["2022-03-16",14.1033,14.3634,13.8684,14.1453,757600.0],["2022-03-17",14.0697,14.2208,13.8936,14.1453,492600.0],["2022-03-18",14.1536,14.506,14.0362,14.2627,2128800.0],["2022-03-21",14.1536,14.2795,13.86,13.9607,503900.0],["2022-03-22",14.0781,14.506,14.0781,14.2459,922700.0],["2022-03-23",14.1369,14.2208,13.9607,14.0194,489100.0],["2022-03-24",14.0697,14.204,13.9103,14.1369,440800.0],["2022-03-25",14.1704,14.3214,14.0697,14.2879,387600.0],["2022-03-28",14.2795,14.355,13.9691,14.3466,671900.0],["2022-03-29",14.4725,15.1101,14.4641,15.0933,1129100.0],["2022-03-30",15.0178,15.194,14.6067,14.6654,386800.0],["2022-03-31",14.7158,14.8248,14.4053,14.4221,425300.0],["2022-04-01",14.5396,14.6738,14.2208,14.6654,836300.0],["2022-04-04",14.6654,14.6654,14.3718,14.5228,638600.0],["2022-04-05",14.4473,14.6486,14.1033,14.2459,966900.0],["2022-04-06",14.1536,14.204,13.7845,14.0865,1271200.0],["2022-04-07",14.1201,14.3047,13.7509,14.1536,1430900.0],["2022-04-08",14.2208,14.506,14.053,14.3047,1164800.0],["2022-04-11",14.2711,14.6235,14.204,14.355,760300.0],["2022-04-12",14.4305,14.85,14.4137,14.7829,1496300.0],["2022-04-13",14.8416,15.5296,14.8248,15.3198,1981400.0],["2022-04-14",15.2863,15.5715,14.6151,14.6235,916200.0],["2022-04-18",14.5228,14.7074,14.3969,14.4725,604500.0],["2022-04-19",14.5144,14.9339,14.5144,14.85,608000.0],["2022-04-20",14.9842,15.2359,14.8752,14.8836,790600.0],["2022-04-21",15.0849,15.1856,14.7074,14.7577,861100.0],["2022-04-22",14.6822,14.7913,14.3718,14.4221,791600.0],["2022-04-25",14.313,14.6654,14.0949,14.6151,961000.0],["2022-04-26",14.4808,14.657,14.4137,14.4976,1244700.0],["2022-04-27",14.5228,14.5228,13.9691,13.9858,912300.0],["2022-04-28",14.1217,14.5378,13.816,14.4104,741500.0],["2022-04-29",14.351,14.351,13.6801,13.6971,865400.0],["2022-05-02",13.799,13.9094,13.1791,13.4084,750300.0],["2022-05-03",13.3744,13.7651,13.1706,13.6547,559400.0],["2022-05-04",13.7311,14.6652,13.5867,14.6142,1466300.0],["2022-05-05",14.5633,14.7161,14.1981,14.6907,3347900.0],["2022-05-06",14.3595,15.2426,13.9434,14.5548,3390400.0],["2022-05-09",14.368,15.3275,14.1981,15.0983,3272200.0],["2022-05-10",15.0728,15.5993,14.9284,15.353,1980700.0],["2022-05-11",15.4634,15.6247,14.6312,14.7926,2751700.0],["2022-05-12",14.7756,15.0133,14.3935,14.7841,1574900.0],["2022-05-13",14.835,15.2426,14.7076,15.0813,980200.0],["2022-05-16",15.0473,15.37,14.9199,15.2681,1939700.0],["2022-05-17",15.4889,16.5079,15.4889,16.3975,2086400.0],["2022-05-18",15.905,16.3041,15.5483,15.5653,3329400.0],["2022-05-19",15.4125,15.8031,14.1302,14.2576,2539300.0],["2022-05-20",14.5038,14.6397,13.3575,13.6801,1954700.0],["2022-05-23",13.7226,13.8924,13.5782,13.6717,732900.0],["2022-05-24",13.4848,13.8755,13.2556,13.85,798200.0],["2022-05-25",13.8245,14.4444,13.8245,14.2321,758200.0],["2022-05-26",14.3595,14.9369,14.3595,14.6991,738000.0],["2022-05-27",14.8605,15.1492,14.7416,15.0898,612000.0],["2022-05-31",14.9539,14.9709,14.6822,14.869,786300.0],["2022-06-01",14.7586,14.8095,14.2661,14.5803,844600.0],["2022-06-02",14.4784,14.7671,14.3934,14.6737,503400.0],["2022-06-03",14.6737,14.6737,14.2831,14.3425,365100.0],["2022-06-06",14.2661,14.5123,14.1387,14.2661,485000.0],["2022-06-07",14.1981,14.6397,14.1557,14.6312,622700.0],["2022-06-08",14.5803,14.5803,14.2831,14.4529,487000.0],["2022-06-09",14.3425,14.3425,13.6207,13.6547,794300.0],["2022-06-10",13.5613,13.7226,13.4254,13.4594,1000200.0],["2022-06-13",13.1452,13.1876,12.3809,12.5507,1374500.0],["2022-06-14",12.6696,12.8564,12.279,12.3554,1366500.0],["2022-06-15",12.4149,12.7291,12.2535,12.5423,798200.0],["2022-06-16",12.2281,12.313,11.761,11.8374,1744100.0],["2022-06-17",11.8629,12.2196,11.6931,12.1262,1567300.0],["2022-06-21",12.4488,12.4488,11.9224,11.9478,814200.0],["2022-06-22",11.7101,12.1262,11.7101,11.9309,727700.0],["2022-06-23",11.9308,12.1856,11.8374,12.1262,786700.0],["2022-06-24",12.2705,12.6272,12.1941,12.6102,2750500.0],["2022-06-27",12.7036,12.7206,12.4658,12.5253,602800.0],["2022-06-28",12.7291,12.8989,12.2705,12.296,869900.0],["2022-06-29",12.279,12.296,12.0243,12.1856,597900.0],["2022-06-30",12.0073,12.2026,11.7271,12.0752,815300.0],["2022-07-01",11.9818,12.3215,11.9818,12.279,476300.0],["2022-07-05",12.0582,12.4828,11.8544,12.4488,866700.0],["2022-07-06",12.4064,12.5762,12.0497,12.4743,708500.0],["2022-07-07",12.5932,12.8734,12.4234,12.7545,566200.0],["2022-07-08",12.6866,12.7715,12.4064,12.5762,339800.0],["2022-07-11",12.4998,12.5083,12.2875,12.4149,348200.0],["2022-07-12",12.4319,12.6951,12.4319,12.5423,565800.0],["2022-07-13",12.4404,12.4743,12.2281,12.4488,511400.0],["2022-07-14",12.1686,12.4319,12.1686,12.3554,438500.0],["2022-07-15",12.6102,12.6102,12.3215,12.5677,611200.0],["2022-07-18",12.6526,12.7291,12.5423,12.5847,521200.0],["2022-07-19",12.7885,13.281,12.7715,13.2216,640900.0],["2022-07-20",13.2131,13.4594,13.0008,13.2895,515500.0],["2022-07-21",13.1876,13.4763,13.1197,13.4763,777700.0],["2022-07-22",13.5443,13.6037,13.0772,13.2556,635500.0],["2022-07-25",13.3829,13.4254,13.1876,13.332,546300.0],["2022-07-26",13.1961,13.4509,13.1112,13.1367,527600.0],["2022-07-27",13.1367,13.4509,13.0772,13.3999,514900.0],["2022-07-28",13.3827,13.7525,13.3053,13.7095,438700.0],["2022-07-29",13.7009,14.0278,13.6321,13.9934,605400.0],["2022-08-01",13.8644,14.1138,13.6149,13.9848,432800.0],["2022-08-02",13.9332,13.9848,13.5203,13.5203,417200.0],["2022-08-03",13.7009,13.873,13.6493,13.7353,495200.0],["2022-08-04",13.7956,13.7956,13.5289,13.6321,362700.0],["2022-08-05",13.5375,13.7439,13.5117,13.7267,424500.0],["2022-08-08",13.8472,14.1052,13.7611,13.8558,611300.0],["2022-08-09",13.8988,14.1654,13.7439,13.9418,891100.0],["2022-08-10",14.2084,14.5524,14.1396,14.3976,721100.0],["2022-08-11",14.5008,14.8362,14.5008,14.7932,535500.0],["2022-08-12",14.8276,15.4039,14.7846,15.3265,967000.0],["2022-08-15",15.2921,15.3007,15.0599,15.1373,553500.0],["2022-08-16",15.0685,15.5845,15.0685,15.4555,818700.0],["2022-08-17",15.2491,15.3953,14.8448,14.8534,1333400.0],["2022-08-18",14.7932,15.0599,14.7846,14.9222,871400.0],["2022-08-19",14.7846,14.8706,14.5696,14.6126,732600.0],["2022-08-22",14.4492,14.4492,14.0106,14.088,585100.0],["2022-08-23",14.0966,14.2428,13.9676,14.045,663400.0],["2022-08-24",14.1052,14.1826,13.9418,13.959,420400.0],["2022-08-25",13.9332,14.0966,13.8041,14.0966,406900.0],["2022-08-26",14.0364,14.088,13.7095,13.7353,315500.0],["2022-08-29",13.6579,13.7353,13.4945,13.5203,320600.0],["2022-08-30",13.5977,13.5977,13.3569,13.4085,406100.0],["2022-08-31",13.5203,13.5633,13.1849,13.2623,576800.0],["2022-09-01",13.1161,13.959,12.5484,13.5203,1928400.0],["2022-09-02",13.6235,13.7783,12.9871,13.1247,796500.0],["2022-09-06",13.1677,13.1677,12.8409,12.9785,440600.0],["2022-09-07",12.9613,13.2451,12.8839,13.2193,482300.0],["2022-09-08",13.0731,13.3913,12.9441,13.3225,743600.0],["2022-09-09",13.3913,13.5805,13.3225,13.5461,347400.0],["2022-09-12",13.6493,13.7869,13.5375,13.6751,338200.0],["2022-09-13",13.2881,13.3655,12.9183,13.0129,793600.0],["2022-09-14",12.9699,13.0129,12.8237,12.9527,486800.0],["2022-09-15",13.0215,13.0645,12.7463,12.7721,999400.0],["2022-09-16",12.7205,13.0731,12.6259,13.0731,1547200.0],["2022-09-19",12.9097,13.2365,12.8065,13.2193,789100.0],["2022-09-20",13.0731,13.1333,12.7979,13.0387,1014400.0],["2022-09-21",13.1763,13.3569,12.9097,12.9183,827000.0],["2022-09-22",12.8667,12.8667,12.1786,12.2388,868700.0],["2022-09-23",12.041,12.1958,11.8776,12.1356,795200.0],["2022-09-26",12.041,12.127,11.4045,11.7142,1029600.0],["2022-09-27",11.9034,11.9034,11.5164,11.783,1276200.0],["2022-09-28",11.9292,12.428,11.826,12.3162,787500.0],["2022-09-29",12.1442,12.1442,11.5078,11.6884,723200.0],["2022-09-30",11.7658,11.955,11.5078,11.7658,1136100.0],["2022-10-03",11.9808,12.1958,11.6798,12.0582,728700.0],["2022-10-04",12.3162,12.9699,12.3162,12.9355,917300.0],["2022-10-05",12.6517,12.7979,12.4796,12.7377,377400.0],["2022-10-06",12.6603,12.9011,12.6087,12.8065,598300.0],["2022-10-07",12.6517,12.8065,12.4882,12.6345,575100.0],["2022-10-10",12.7291,12.7635,12.3936,12.6689,481900.0],["2022-10-11",12.8151,13.7009,12.6775,13.3053,1248000.0],["2022-10-12",13.3311,13.4343,13.1075,13.2795,800000.0],["2022-10-13",12.9871,13.8558,12.8237,13.7956,953300.0],["2022-10-14",13.9762,14.0708,13.6923,13.9848,867800.0],["2022-10-17",14.2944,14.3718,13.916,14.131,670600.0],["2022-10-18",14.2084,14.4234,14.0966,14.3718,607300.0],["2022-10-19",14.1912,14.389,13.873,14.1826,643600.0],["2022-10-20",14.1826,14.4234,13.9934,14.0794,653900.0],["2022-10-21",14.174,14.8018,14.0622,14.733,1630700.0],["2022-10-24",14.819,14.8878,14.389,14.8534,649800.0],["2022-10-25",14.8792,15.1459,14.8104,15.1029,685000.0],["2022-10-26",15.1287,15.2749,14.7588,15.2233,825700.0],["2022-10-27",15.4211,15.5329,14.9652,15.0513,760600.0],["2022-10-28",15.1122,15.6958,15.0338,15.5913,839100.0],["2022-10-31",15.539,15.9397,15.4693,15.6871,808100.0],["2022-11-01",15.8178,16.2097,15.7394,16.14,847800.0],["2022-11-02",16.0094,16.0094,15.4345,15.6261,1121800.0],["2022-11-03",15.7132,16.7062,15.5913,16.41,1455500.0],["2022-11-04",16.5059,16.7236,15.931,16.2968,898300.0],["2022-11-07",16.2097,16.5059,15.9833,16.4797,606900.0],["2022-11-08",16.471,16.5843,16.2271,16.3578,501200.0],["2022-11-09",16.2794,16.3055,15.6871,15.7045,618800.0],["2022-11-10",16.3491,16.9414,16.1575,16.9152,878700.0],["2022-11-11",16.9675,16.9762,16.6975,16.8194,456200.0],["2022-11-14",16.7497,17.0372,16.6714,16.6801,563300.0],["2022-11-15",16.9327,17.1156,16.7585,16.9588,425900.0],["2022-11-16",16.8107,16.9762,16.6626,16.7497,729500.0],["2022-11-17",16.4972,17.0198,16.4188,16.9936,442100.0],["2022-11-18",17.342,17.342,16.9152,16.9762,383500.0],["2022-11-21",16.9588,16.9588,16.6714,16.8194,297500.0],["2022-11-22",16.9675,17.0198,16.8369,16.9327,270200.0],["2022-11-23",16.8107,17.0546,16.7497,16.9065,310900.0],["2022-11-25",16.8978,17.0894,16.8891,17.0023,151300.0],["2022-11-28",16.7933,16.9849,16.7323,16.8717,698200.0],["2022-11-29",16.8543,17.0633,16.3404,16.9675,1232200.0],["2022-11-30",16.8804,17.0198,16.6365,16.9414,946700.0],["2022-12-01",16.9936,17.0807,16.6104,16.9762,1271900.0],["2022-12-02",16.7323,17.0807,16.6888,17.0633,522100.0],["2022-12-05",16.9065,16.9414,16.41,16.471,488500.0],["2022-12-06",16.532,16.5842,16.3491,16.4623,512500.0],["2022-12-07",16.4536,16.9065,16.4013,16.5407,464900.0],["2022-12-08",16.6365,16.6714,16.4275,16.5146,658900.0],["2022-12-09",16.4275,16.5755,16.1836,16.1836,499600.0],["2022-12-12",16.1923,16.2533,16.0616,16.201,437200.0],["2022-12-13",16.6365,16.7585,16.2968,16.5843,729200.0],["2022-12-14",16.5494,16.9588,16.4449,16.5059,1054000.0],["2022-12-15",16.323,16.5233,16.2358,16.5233,1225900.0],["2022-12-16",16.1487,16.3055,15.7481,15.8178,3976900.0],["2022-12-19",15.7916,15.931,15.7045,15.7829,584200.0],["2022-12-20",15.6784,15.8352,15.6087,15.7132,414600.0],["2022-12-21",15.9571,16.1749,15.8961,15.8961,398900.0],["2022-12-22",15.7045,15.7394,15.4171,15.6435,353200.0],["2022-12-23",15.539,15.8613,15.5042,15.809,338900.0],["2022-12-27",15.8439,15.9745,15.7132,15.7568,288300.0],["2022-12-28",15.7394,15.8526,15.2429,15.3213,347100.0],["2022-12-29",15.4258,15.7307,15.3387,15.6958,554200.0],["2022-12-30",15.5739,15.7132,15.4432,15.6261,560200.0],["2023-01-03",15.8526,15.9484,15.3126,15.4258,629700.0],["2023-01-04",15.5216,16.0704,15.5216,15.8265,418600.0],["2023-01-05",15.6523,15.6523,15.3735,15.4781,409800.0],["2023-01-06",15.6174,15.6958,15.4693,15.6958,465100.0],["2023-01-09",15.6784,15.6784,15.4693,15.5042,473600.0],["2023-01-10",15.5042,15.539,15.2342,15.4258,697500.0],["2023-01-11",15.4345,15.9745,15.4171,15.9484,392500.0],["2023-01-12",16.1575,16.2533,15.8352,16.1836,552800.0],["2023-01-13",16.0616,16.1923,15.9223,16.0878,1253600.0],["2023-01-17",16.1139,16.1662,16.0007,16.0268,596700.0],["2023-01-18",16.14,16.1749,15.7219,15.7742,599400.0],["2023-01-19",15.6784,15.7481,15.4781,15.5652,585100.0],["2023-01-20",15.7045,15.992,15.5042,15.9658,1064100.0],["2023-01-23",15.9832,16.0704,15.7655,15.9223,1939500.0],["2023-01-24",15.9223,16.262,15.7655,16.1575,851000.0],["2023-01-25",16.1575,16.3491,16.0791,16.3404,570300.0],["2023-01-26",16.4101,16.5233,16.2968,16.5233,582400.0],["2023-01-27",16.5494,16.8543,16.4972,16.7759,683300.0],["2023-01-30",16.4675,16.6261,16.2825,16.353,701400.0],["2023-01-31",16.4411,16.8904,16.397,16.8376,832100.0],["2023-02-01",16.8023,17.2957,16.723,17.1636,707700.0],["2023-02-02",17.2781,17.8596,17.2429,17.6658,1056900.0],["2023-02-03",17.4455,17.4631,17.0754,17.1724,702600.0],["2023-02-06",16.9873,17.1019,16.7318,17.0314,441900.0],["2023-02-07",16.908,16.908,16.4675,16.5644,1100600.0],["2023-02-08",16.397,16.538,16.1151,16.1855,1019600.0],["2023-02-09",16.3177,16.4499,16.1767,16.2208,873600.0],["2023-02-10",16.0798,16.3706,16.0446,16.2913,822000.0],["2023-02-13",16.3265,16.5644,16.256,16.5468,770300.0],["2023-02-14",16.4675,16.8376,16.3618,16.5556,871400.0],["2023-02-15",16.353,16.5732,16.3353,16.4939,722200.0],["2023-02-16",16.2296,16.5732,16.212,16.3177,732000.0],["2023-02-17",16.3618,16.4146,16.1415,16.2384,711300.0],["2023-02-21",16.0798,16.1591,15.5512,15.6393,997800.0],["2023-02-22",15.8067,16.4675,15.6393,16.2913,1796000.0],["2023-02-23",16.3089,16.6261,16.0974,16.5556,1483500.0],["2023-02-24",16.3265,16.5468,16.212,16.4587,845900.0],["2023-02-27",16.6261,16.8199,16.5468,16.6349,1256100.0],["2023-02-28",16.6085,17.1019,16.6085,16.6437,1578900.0],["2023-03-01",16.5468,16.6701,16.3706,16.5116,1041100.0],["2023-03-02",16.4499,16.7847,16.3882,16.7054,639000.0],["2023-03-03",16.8992,16.8992,16.6437,16.679,416900.0],["2023-03-06",16.6525,16.8023,16.2648,16.5116,940500.0],["2023-03-07",16.582,16.6173,16.1503,16.2913,631100.0],["2023-03-08",16.3353,16.4146,16.1063,16.3882,649100.0],["2023-03-09",16.4323,16.4323,16.0093,16.027,857100.0],["2023-03-10",15.9653,15.9829,15.375,15.5424,1087400.0],["2023-03-13",15.2692,15.5512,15.1723,15.4454,1110300.0],["2023-03-14",15.886,16.1855,15.604,15.8155,820300.0],["2023-03-15",15.4366,16.0358,15.3838,15.9829,1602100.0],["2023-03-16",15.7362,16.2296,15.5952,16.1767,1653800.0],["2023-03-17",16.0358,16.0358,15.6921,15.9212,3005600.0],["2023-03-20",16.0974,16.2384,15.8684,16.027,1590900.0],["2023-03-21",16.3353,16.8199,16.3353,16.7494,1332400.0],["2023-03-22",16.7406,16.7406,16.2648,16.2737,1144400.0],["2023-03-23",16.3265,16.7142,16.0798,16.256,983000.0],["2023-03-24",16.0886,16.5644,15.9653,16.5116,686200.0],["2023-03-27",16.6966,16.7847,16.397,16.6701,1074300.0],["2023-03-28",16.538,16.7671,16.4499,16.7054,849200.0],["2023-03-29",16.8992,16.9168,16.6878,16.8023,896100.0],["2023-03-30",16.9257,17.0138,16.4499,16.5204,1605200.0],["2023-03-31",16.6437,17.3133,16.6437,17.2957,1363900.0],["2023-04-03",17.3133,17.5248,17.0931,17.3133,705800.0],["2023-04-04",17.2957,17.375,16.9785,17.1812,753700.0],["2023-04-05",17.0402,17.0666,16.8023,16.9345,476200.0],["2023-04-06",17.0314,17.0843,16.8376,17.0666,915600.0],["2023-04-10",17.0138,17.3486,17.0138,17.1459,1122100.0],["2023-04-11",17.3222,17.6746,17.1371,17.1636,2708400.0],["2023-04-12",17.375,17.4455,17.0226,17.1812,1859100.0],["2023-04-13",17.2252,17.2252,16.8816,16.9609,1405500.0],["2023-04-14",17.1019,17.2252,16.7671,16.9609,943900.0],["2023-04-17",16.9961,17.19,16.8904,17.1724,857400.0],["2023-04-18",17.1107,17.1636,16.9345,16.9785,1122900.0],["2023-04-19",16.8552,16.9257,16.8023,16.8552,885100.0],["2023-04-20",16.7318,16.8287,16.6349,16.7759,789400.0],["2023-04-21",16.7759,16.7759,16.4763,16.6701,733400.0],["2023-04-24",16.6085,16.6966,16.3706,16.4234,906600.0],["2023-04-25",16.2913,16.3882,16.1151,16.2472,780700.0],["2023-04-26",16.212,16.3177,16.0181,16.071,882700.0],["2023-04-27",16.1737,16.4327,16.0755,16.3791,1184200.0],["2023-04-28",16.6024,17.7366,16.6024,17.5133,3102400.0],["2023-05-01",17.4687,17.8348,17.4687,17.6205,1448900.0],["2023-05-02",17.6116,17.6473,16.906,17.2097,1218000.0],["2023-05-03",17.2543,17.3794,16.6917,16.7096,2092400.0],["2023-05-04",16.5042,16.8614,16.3791,16.8435,650000.0],["2023-05-05",17.1204,17.3437,17.0757,17.2365,861800.0],["2023-05-08",17.2186,17.2722,16.9596,17.0311,483000.0],["2023-05-09",16.8882,17.1115,16.6917,17.0489,988600.0],["2023-05-10",17.2454,17.2901,16.9328,17.1382,462500.0],["2023-05-11",16.9953,17.1114,16.8792,16.9953,606600.0],["2023-05-12",16.9686,17.0221,16.8257,17.0043,514700.0],["2023-05-15",17.1204,17.3347,17.0132,17.3079,854200.0],["2023-05-16",17.2097,17.4597,17.0489,17.1114,2329100.0],["2023-05-17",17.1204,17.8438,17.0489,17.8348,1524600.0],["2023-05-18",17.7634,17.8616,17.5401,17.5491,838300.0],["2023-05-19",17.7455,17.7634,17.3258,17.4598,645100.0],["2023-05-22",17.5312,17.7187,17.4776,17.6741,523100.0],["2023-05-23",17.6116,18.1028,17.558,17.8438,1194400.0],["2023-05-24",17.7187,17.7813,17.5312,17.683,743000.0],["2023-05-25",17.5848,17.8974,17.5223,17.8081,948800.0],["2023-05-26",17.7902,18.076,17.7187,18.0492,808800.0],["2023-05-30",18.1117,18.2189,18.0045,18.076,585700.0],["2023-05-31",18.1742,18.2993,17.9867,18.1921,1329400.0],["2023-06-01",18.4064,18.4064,18.0135,18.2278,783800.0],["2023-06-02",18.4421,18.8351,18.3886,18.7369,790600.0],["2023-06-05",18.585,18.7369,18.3439,18.6386,541900.0],["2023-06-06",18.719,19.2281,18.7101,19.1566,738900.0],["2023-06-07",19.1923,19.9782,19.1477,19.8443,1137500.0],["2023-06-08",19.755,19.8264,19.4513,19.5585,588400.0],["2023-06-09",19.5228,19.6121,19.3531,19.6121,613300.0],["2023-06-12",19.5406,19.5942,19.237,19.4424,734200.0],["2023-06-13",19.3799,19.7371,19.3174,19.4245,819200.0],["2023-06-14",19.5138,19.6389,19.1387,19.2281,1092200.0],["2023-06-15",19.0941,19.2281,19.0048,19.1834,777200.0],["2023-06-16",19.3352,19.4067,19.103,19.2102,1774800.0],["2023-06-20",19.2995,19.3263,19.0137,19.0762,577600.0],["2023-06-21",18.978,19.1566,18.8708,19.0137,501100.0],["2023-06-22",19.0316,19.0673,18.6654,18.7726,728000.0],["2023-06-23",18.5136,18.6743,18.2367,18.2903,2671200.0],["2023-06-26",18.1921,18.8172,18.1653,18.6743,851100.0],["2023-06-27",18.6922,19.2191,18.6208,19.1923,552100.0],["2023-06-28",19.1834,19.237,19.0137,19.1923,847500.0],["2023-06-29",19.1298,19.7014,19.1298,19.6746,1046300.0],["2023-06-30",19.8443,19.88,19.4156,19.7103,735400.0],["2023-07-03",19.621,19.8086,19.5853,19.7639,348500.0],["2023-07-05",19.7193,19.7818,19.5317,19.5585,909800.0],["2023-07-06",19.3799,19.5853,19.1655,19.5496,634300.0],["2023-07-07",19.5049,19.7996,19.487,19.5138,500300.0],["2023-07-10",19.5585,20.0318,19.5585,20.005,792900.0],["2023-07-11",20.0854,20.5766,20.0229,20.5587,1149600.0],["2023-07-12",20.7731,20.8624,20.523,20.6838,1064800.0],["2023-07-13",20.6659,20.7642,20.4337,20.5409,861700.0],["2023-07-14",20.4694,20.5855,20.2194,20.5587,479700.0],["2023-07-17",20.4605,20.791,20.4069,20.6748,742700.0],["2023-07-18",20.6481,21.2018,20.6302,21.1839,1147600.0],["2023-07-19",21.2643,21.3268,21.0678,21.2375,622300.0],["2023-07-20",21.3,21.3,21.0053,21.2107,480900.0],["2023-07-21",21.2553,21.3447,20.9964,21.0499,656200.0],["2023-07-24",21.0499,21.3447,21.0499,21.3089,538200.0],["2023-07-25",21.166,21.2643,20.8177,20.8803,941600.0],["2023-07-26",20.8267,21.0231,20.7909,20.9428,531000.0],["2023-07-27",21.0499,21.175,20.6391,20.7374,564100.0],["2023-07-28",20.8321,21.0939,20.778,21.0488,564000.0],["2023-07-31",21.0668,21.2473,21.0036,21.13,641700.0],["2023-08-01",21.0307,21.2925,20.9134,21.1932,513000.0],["2023-08-02",20.9766,21.2293,20.9495,21.1029,603300.0],["2023-08-03",20.9314,21.3466,20.5884,21.3105,1350000.0],["2023-08-04",21.0849,22.3214,21.0849,21.8882,1151700.0],["2023-08-07",22.4388,22.5922,22.0958,22.5742,1108800.0],["2023-08-08",22.3034,22.7276,22.2492,22.5742,973800.0],["2023-08-09",22.5742,22.7727,22.3756,22.4388,592800.0],["2023-08-10",22.4749,22.6915,22.2944,22.3846,589000.0],["2023-08-11",22.3395,22.4207,22.2492,22.3936,417000.0],["2023-08-14",22.4117,22.5471,22.3124,22.502,576900.0],["2023-08-15",22.3395,22.4207,22.0868,22.177,488100.0],["2023-08-16",21.4279,21.9514,21.4279,21.5001,880900.0],["2023-08-17",21.5362,21.6445,21.3105,21.3195,584900.0],["2023-08-18",21.1119,21.4549,21.0939,21.2744,985900.0],["2023-08-21",21.2744,21.3105,20.7148,20.8592,780800.0],["2023-08-22",20.9766,21.0307,20.5614,20.6336,501100.0],["2023-08-23",20.7238,20.8863,20.5343,20.7599,663200.0],["2023-08-24",20.8773,20.8953,20.1281,20.2093,1134700.0],["2023-08-25",20.3718,20.5613,20.2725,20.3176,1031900.0],["2023-08-28",20.2996,20.9043,20.2996,20.796,633800.0],["2023-08-29",20.7419,21.2112,20.3989,21.1932,809300.0],["2023-08-30",21.0578,21.2293,20.9404,21.0307,633300.0],["2023-08-31",21.0397,21.121,20.8141,20.9856,1036800.0],["2023-09-01",21.139,21.2203,20.7419,20.8502,846600.0],["2023-09-05",20.6877,20.7419,20.3899,20.4982,801500.0],["2023-09-06",20.5162,20.9766,20.444,20.9675,544700.0],["2023-09-07",20.9405,21.4008,20.8953,21.4008,815700.0],["2023-09-08",21.4279,21.473,21.0397,21.0939,542600.0],["2023-09-11",21.1119,21.2293,20.9495,20.9765,460700.0],["2023-09-12",20.8502,20.9224,20.5975,20.7509,524100.0],["2023-09-13",20.7599,20.787,20.5252,20.6877,657200.0],["2023-09-14",20.8953,21.4279,20.787,21.4098,726200.0],["2023-09-15",21.2022,21.4188,21.0849,21.2564,2216300.0],["2023-09-18",21.1842,21.2383,20.8773,20.9224,559900.0],["2023-09-19",20.9585,21.0758,20.778,20.9043,662000.0],["2023-09-20",21.0939,21.1571,20.6426,20.6426,415300.0],["2023-09-21",20.6155,20.7599,20.2906,20.2996,565800.0],["2023-09-22",20.3086,20.5253,20.3086,20.3538,472000.0],["2023-09-25",20.2725,20.5523,20.1552,20.4169,417300.0],["2023-09-26",20.2906,20.3447,20.0288,20.2003,702100.0],["2023-09-27",20.3989,20.6426,20.2635,20.3447,773200.0],["2023-09-28",20.3989,20.778,20.3989,20.7419,935600.0],["2023-09-29",20.9405,20.9495,20.2093,20.3989,925500.0],["2023-10-02",20.3357,20.4169,19.8934,20.1642,664900.0],["2023-10-03",20.0017,20.092,19.6046,19.7851,540200.0],["2023-10-04",19.8934,20.2996,19.8212,20.2274,744100.0],["2023-10-05",20.1462,20.2996,20.083,20.2184,498200.0],["2023-10-06",20.1281,20.4801,20.0288,20.2906,452800.0],["2023-10-09",20.1281,20.7238,20.1281,20.7148,619100.0],["2023-10-10",20.7599,21.0849,20.6787,20.8231,658200.0],["2023-10-11",20.9585,21.1661,20.8141,20.8592,1045800.0],["2023-10-12",21.2925,21.2925,20.6967,20.8592,510600.0],["2023-10-13",21.139,21.139,20.7238,20.787,703800.0],["2023-10-16",20.9675,21.2654,20.8682,21.121,439800.0],["2023-10-17",20.8773,21.7077,20.8773,21.5271,702300.0],["2023-10-18",21.3827,21.5542,21.1842,21.4008,604600.0],["2023-10-19",21.2834,21.6445,21.1932,21.2473,991700.0],["2023-10-20",21.3737,21.5001,21.0036,21.0036,513100.0],["2023-10-23",20.8682,21.2112,20.7238,20.7238,494600.0],["2023-10-24",20.9224,21.0849,20.796,20.8051,421500.0],["2023-10-25",20.7148,20.7419,20.1462,20.1642,809100.0],["2023-10-26",20.3177,20.4621,20.1462,20.3989,828000.0],["2023-10-27",20.4079,20.4079,19.388,19.5775,1181600.0],["2023-10-30",19.6415,20.1256,19.5684,19.6415,739700.0],["2023-10-31",19.8333,20.619,19.6506,20.6007,1142300.0],["2023-11-01",20.6829,21.1032,20.4911,21.094,1249100.0],["2023-11-02",21.4412,21.6056,21.2402,21.4046,694600.0],["2023-11-03",21.834,22.0898,21.6878,21.8523,736100.0],["2023-11-06",21.7883,21.8157,21.3681,21.5325,1018800.0],["2023-11-07",21.5599,22.6379,21.496,22.4918,1756400.0],["2023-11-08",22.2177,22.5466,22.0624,22.4004,1064100.0],["2023-11-09",22.5648,22.5648,21.7609,21.9528,775900.0],["2023-11-10",22.0624,22.4826,21.7792,22.4644,1144400.0],["2023-11-13",22.3547,22.4644,22.1537,22.2268,672700.0],["2023-11-14",22.8298,23.8164,22.8024,23.2774,1284800.0],["2023-11-15",23.1404,23.3962,23.1038,23.3322,1039800.0],["2023-11-16",23.2957,23.3322,22.9668,23.0582,640600.0],["2023-11-17",23.2135,23.4693,23.2135,23.3688,664400.0],["2023-11-20",23.2591,23.2957,22.9394,23.1495,787200.0],["2023-11-21",22.9851,23.1312,22.711,22.7384,862300.0],["2023-11-22",22.9759,23.1678,22.848,23.0033,590200.0],["2023-11-24",22.9668,23.2317,22.8755,23.1587,305100.0],["2023-11-27",22.9851,23.314,22.848,23.2043,730000.0],["2023-11-28",23.0673,23.0856,22.775,22.8024,2587600.0],["2023-11-29",23.0216,23.1404,22.6653,22.6745,859100.0],["2023-11-30",22.6836,22.912,22.5831,22.8024,945300.0],["2023-12-01",22.8846,23.7525,22.7476,23.7342,951200.0],["2023-12-04",23.6246,24.5747,23.6246,24.5473,1166800.0],["2023-12-05",24.4285,24.5929,24.328,24.4102,682200.0],["2023-12-06",24.4011,24.6478,24.2549,24.3189,1062600.0],["2023-12-07",24.2915,24.4102,24.0814,24.3371,961600.0],["2023-12-08",24.2458,24.4468,24.0631,24.3006,646800.0],["2023-12-11",24.3463,24.5655,24.2275,24.529,900900.0],["2023-12-12",24.5016,24.6295,24.3554,24.4102,626300.0],["2023-12-13",24.4194,24.9492,24.2092,24.7939,1399200.0],["2023-12-14",25.2781,25.5065,24.9675,25.3055,1958500.0],["2023-12-15",25.3603,25.3603,24.7848,24.9858,2667600.0],["2023-12-18",25.2598,25.6253,25.1411,25.4882,3107500.0],["2023-12-19",25.6253,25.9724,25.4974,25.8536,1163700.0],["2023-12-20",25.8628,26.283,25.607,25.607,893300.0],["2023-12-21",25.808,25.9176,25.6709,25.8354,672200.0],["2023-12-22",25.9815,25.9815,25.5248,25.6161,737200.0],["2023-12-26",25.5522,25.6983,25.47,25.607,959300.0],["2023-12-27",25.6892,25.6892,25.4882,25.5796,554000.0],["2023-12-28",25.5156,25.7714,25.4791,25.6709,456900.0],["2023-12-29",25.5796,25.7075,25.3238,25.3238,610700.0],["2024-01-02",25.1228,25.5156,25.0314,25.4974,824800.0],["2024-01-03",25.2507,25.2964,24.8305,24.9675,599600.0],["2024-01-04",24.9036,25.1319,24.6934,24.73,588900.0],["2024-01-05",24.5473,24.9949,24.4285,24.6295,489700.0],["2024-01-08",24.6843,25.2416,24.6295,25.2416,627900.0],["2024-01-09",24.8944,25.0863,24.7756,24.9858,611200.0],["2024-01-10",24.9858,25.1685,24.8944,24.9949,535600.0],["2024-01-11",24.8944,24.9858,24.6386,24.7665,687500.0],["2024-01-12",24.9858,25.0954,24.7026,24.8305,776300.0],["2024-01-16",24.8305,24.8579,24.3371,24.5929,701400.0],["2024-01-17",24.2458,24.7482,24.1818,24.529,1028200.0],["2024-01-18",24.6203,24.6203,24.1727,24.5199,628000.0],["2024-01-19",24.7026,24.7939,24.3646,24.666,513600.0],["2024-01-22",24.8853,25.3877,24.8579,25.1593,1036600.0],["2024-01-23",25.406,25.5248,25.0863,25.4608,1064300.0],["2024-01-24",25.7806,25.8171,25.1411,25.2964,639300.0],["2024-01-25",25.6983,25.7806,25.3238,25.5156,482300.0],["2024-01-26",25.6435,25.6709,25.3877,25.543,497900.0],["2024-01-29",25.5339,25.6983,25.2324,25.4882,534500.0],["2024-01-30",25.4513,25.5712,25.2577,25.3591,541500.0],["2024-01-31",25.3868,25.4513,24.7505,24.8058,688000.0],["2024-02-01",24.8058,25.2116,24.6952,25.0364,1084000.0],["2024-02-02",24.7136,24.7321,24.0773,24.1419,1192300.0],["2024-02-05",23.8007,24.0404,23.6716,23.8191,1335500.0],["2024-02-06",23.7361,24.5753,23.7361,24.2249,1028100.0],["2024-02-07",24.2064,24.4278,23.9759,24.0128,660500.0],["2024-02-08",23.9759,24.4923,23.8376,24.4462,644100.0],["2024-02-09",24.4462,24.8704,24.2802,24.8612,625600.0],["2024-02-12",24.9718,25.0917,24.8058,25.0548,604500.0],["2024-02-13",24.3632,24.6952,24.0958,24.4646,1064400.0],["2024-02-14",24.5753,24.8796,24.3263,24.6952,758500.0],["2024-02-15",24.9626,25.5804,24.9626,25.5436,938000.0],["2024-02-16",25.3591,26.7792,25.3222,26.4104,1724800.0],["2024-02-20",26.1983,26.7239,26.1983,26.5764,1402100.0],["2024-02-21",26.5118,26.9176,26.4565,26.7977,1238400.0],["2024-02-22",26.7516,27.102,26.6225,26.8622,786800.0],["2024-02-23",26.8438,26.8438,26.3366,26.5395,606000.0],["2024-02-26",26.4934,26.7147,26.4196,26.604,534100.0],["2024-02-27",26.77,26.9544,26.5671,26.6501,683600.0],["2024-02-28",26.3735,26.8161,26.3182,26.3182,578900.0],["2024-02-29",26.6132,26.7055,26.3274,26.5671,1483200.0],["2024-03-01",26.521,26.687,26.1798,26.687,675500.0],["2024-03-04",26.7423,27.6461,26.7423,27.4801,1264400.0],["2024-03-05",27.3233,27.6184,26.9729,27.1942,809400.0],["2024-03-06",27.3694,27.4432,26.9544,27.1573,455900.0],["2024-03-07",27.3325,27.3602,26.8991,27.1112,509600.0],["2024-03-08",27.3325,27.5907,27.0835,27.1297,743500.0],["2024-03-11",27.1204,27.2219,26.77,26.9083,756400.0],["2024-03-12",26.7977,27.2403,26.7885,26.9452,539000.0],["2024-03-13",26.8807,27.434,26.8253,26.9821,899800.0],["2024-03-14",26.8807,26.9544,25.9585,26.2075,1000000.0],["2024-03-15",26.0415,26.4749,25.8571,26.1153,1591600.0],["2024-03-18",26.1153,26.2813,26.0231,26.1798,690100.0],["2024-03-19",26.1245,26.3919,25.9862,26.2905,496900.0],["2024-03-20",26.1245,26.5948,26.0784,26.5579,477000.0],["2024-03-21",26.7239,26.8714,26.5671,26.8069,652300.0],["2024-03-22",27.2034,27.2034,26.6317,26.6778,651100.0],["2024-03-25",26.77,26.8622,26.3274,26.355,319500.0],["2024-03-26",26.4841,26.7147,26.4473,26.5303,519700.0],["2024-03-27",26.7423,27.268,26.7423,27.2495,523000.0],["2024-03-28",27.2495,27.4801,27.102,27.2311,854700.0],["2024-04-01",27.268,27.2864,26.7977,27.0559,709200.0],["2024-04-02",26.7516,26.8438,25.9032,25.977,967200.0],["2024-04-03",25.8202,25.9677,25.6081,25.8755,895200.0],["2024-04-04",26.1061,26.1798,25.1839,25.3315,890500.0],["2024-04-05",25.7003,25.8571,25.4513,25.4882,704800.0],["2024-04-08",25.6081,25.977,25.5343,25.8294,571200.0],["2024-04-09",25.8386,25.9954,25.4329,25.7003,752400.0],["2024-04-10",25.5067,25.5067,24.9257,24.9626,912600.0],["2024-04-11",25.1101,25.1563,24.7966,24.9442,712500.0],["2024-04-12",24.7782,24.9257,24.5937,24.6767,613100.0],["2024-04-15",24.8243,25.0087,24.4001,24.5845,519300.0],["2024-04-16",24.52,24.6675,24.1234,24.4923,716100.0],["2024-04-17",24.5937,24.6675,24.2064,24.4185,432800.0],["2024-04-18",24.5015,24.7597,24.3724,24.7321,598300.0],["2024-04-19",24.7413,25.0364,24.4554,24.5937,715900.0],["2024-04-22",24.7228,25.6358,24.6214,25.562,1054100.0],["2024-04-23",25.5343,26.3182,25.5343,26.2813,662600.0],["2024-04-24",26.1983,26.6132,25.9862,26.4196,907600.0],["2024-04-25",26.2628,26.5487,25.9677,26.438,819300.0],["2024-04-26",26.5487,26.7516,26.4473,26.6317,540500.0],["2024-04-29",26.7946,26.8691,26.4781,26.6363,722100.0],["2024-04-30",26.4595,26.5619,26.2639,26.3943,892300.0],["2024-05-01",25.7333,26.2919,25.1933,25.5377,963600.0],["2024-05-02",26.2919,26.3477,25.8822,26.0591,1022100.0],["2024-05-03",26.3943,26.3943,24.9698,25.5657,1436200.0],["2024-05-06",25.724,25.7426,25.1933,25.5377,699900.0],["2024-05-07",25.7146,26.2546,25.6681,26.1988,1044000.0],["2024-05-08",26.0684,26.0684,25.7053,25.9567,697900.0],["2024-05-09",26.087,26.087,25.7426,25.8543,619800.0],["2024-05-10",26.0405,26.0684,25.6309,25.9008,470200.0],["2024-05-13",26.0498,26.1708,25.8543,25.9008,485400.0],["2024-05-14",26.2174,26.9436,26.0684,26.9156,1048100.0],["2024-05-15",27.046,27.2415,26.2081,26.3384,622200.0],["2024-05-16",26.357,26.4222,25.9474,25.966,440200.0],["2024-05-17",26.5153,26.5153,25.8077,25.8264,752400.0],["2024-05-20",25.7891,26.0405,25.6588,25.7891,643800.0],["2024-05-21",25.696,25.8357,25.5843,25.7426,399800.0],["2024-05-22",25.6681,25.8357,25.2119,25.2864,794200.0],["2024-05-23",25.2212,25.3422,25.0071,25.1467,555100.0],["2024-05-24",25.4074,25.5098,25.1374,25.4819,357800.0],["2024-05-28",25.7426,25.7891,25.1653,25.2398,495500.0],["2024-05-29",24.9698,25.2957,24.9047,24.9698,543000.0],["2024-05-30",25.1281,25.5471,25.0536,25.5284,506800.0],["2024-05-31",25.6495,25.9102,25.5936,25.8357,716500.0],["2024-06-03",25.9753,26.0405,25.696,25.7705,583000.0],["2024-06-04",25.6774,25.7426,25.5471,25.5564,458700.0],["2024-06-05",25.6029,25.6029,25.2212,25.3236,538200.0],["2024-06-06",25.1374,25.2491,25.035,25.2119,473300.0],["2024-06-07",24.9047,25.0815,24.8022,24.9512,725000.0],["2024-06-10",24.6998,25.2678,24.6812,25.1933,889000.0],["2024-06-11",25.0257,25.3702,24.9047,25.2305,892200.0],["2024-06-12",25.9102,26.2732,25.8357,25.9381,959500.0],["2024-06-13",25.9753,26.0498,25.6402,25.9102,395400.0],["2024-06-14",25.6309,25.8822,25.1374,25.184,469500.0],["2024-06-17",25.0815,25.2678,24.9698,25.2678,621700.0],["2024-06-18",25.3329,25.4446,24.7464,24.8395,854700.0],["2024-06-20",24.765,25.2491,24.7557,24.9605,960100.0],["2024-06-21",25.0909,25.1374,24.5602,24.7185,1537800.0],["2024-06-24",24.7371,25.3795,24.7091,25.2026,943100.0],["2024-06-25",25.1933,25.2026,24.6533,24.9047,606600.0],["2024-06-26",24.6626,24.8953,24.5043,24.7091,717400.0],["2024-06-27",24.7557,25.1002,24.6998,25.0815,556300.0],["2024-06-28",25.4353,25.4353,24.9047,25.2398,2060600.0],["2024-07-01",25.1933,25.1933,24.3181,24.4485,678200.0],["2024-07-02",24.5695,24.6254,24.1505,24.2902,1654300.0],["2024-07-03",24.4205,24.5136,24.2157,24.346,333000.0],["2024-07-05",24.2716,24.5974,24.1692,24.3274,801900.0],["2024-07-08",24.4671,24.7185,24.3554,24.5229,570600.0],["2024-07-09",24.4112,24.8767,24.2529,24.6533,810600.0],["2024-07-10",24.7371,25.1653,24.5509,25.0536,590400.0],["2024-07-11",25.4633,25.5936,25.035,25.1374,580500.0],["2024-07-12",25.3702,25.6588,25.2119,25.4819,539700.0],["2024-07-15",25.7146,25.8077,25.4446,25.7612,633700.0],["2024-07-16",25.9381,26.0684,25.7891,26.0405,912300.0],["2024-07-17",25.8171,26.4874,25.8171,26.1801,708000.0],["2024-07-18",26.0498,26.7388,26.0498,26.357,696600.0],["2024-07-19",26.4222,26.4967,26.1243,26.2919,485400.0],["2024-07-22",26.4688,26.6363,26.115,26.5712,554800.0],["2024-07-23",26.4501,27.2508,26.3384,27.0553,898200.0],["2024-07-24",27.0181,27.1763,25.9474,26.0219,739300.0],["2024-07-25",26.1522,26.385,25.6309,25.7984,649100.0],["2024-07-26",26.0777,26.4688,25.8636,26.3943,547100.0],["2024-07-29",26.4781,26.8598,26.2639,26.6643,493200.0],["2024-07-30",26.7667,27.2601,26.4315,27.1112,482700.0],["2024-07-31",27.0219,27.7926,26.9561,27.1629,873200.0],["2024-08-01",27.3602,27.52,26.6083,27.0125,732700.0],["2024-08-02",26.3639,27.6986,26.0726,26.2982,1358700.0],["2024-08-05",25.3489,25.894,25.0199,25.2079,1809300.0],["2024-08-06",25.2267,26.0444,25.0669,25.659,1165300.0],["2024-08-07",26.0256,26.1478,25.3677,25.3771,645300.0],["2024-08-08",25.6026,25.706,25.4053,25.6778,1360500.0],["2024-08-09",25.6872,26.3264,25.5086,26.1572,519100.0],["2024-08-12",26.1102,26.129,25.5932,25.8376,499500.0],["2024-08-13",26.0632,26.129,25.7812,25.9034,399200.0],["2024-08-14",25.988,26.1008,25.7248,25.9222,615500.0],["2024-08-15",26.2606,26.8903,26.1478,26.6647,802000.0],["2024-08-16",26.5613,26.7305,26.1666,26.3358,469400.0],["2024-08-19",26.3452,26.6647,26.2794,26.5989,360100.0],["2024-08-20",26.5049,26.9279,26.4391,26.9279,496400.0],["2024-08-21",27.0595,27.0595,26.8057,27.0125,360400.0],["2024-08-22",26.9655,27.1253,26.9279,27.0501,363100.0],["2024-08-23",27.1723,27.9242,26.9655,27.8396,593900.0],["2024-08-26",28.084,28.5445,27.8772,28.4223,696400.0],["2024-08-27",28.3753,28.7607,28.3189,28.4975,789100.0],["2024-08-28",28.4599,28.8453,28.3753,28.6197,1125800.0],["2024-08-29",28.6667,28.7607,28.3283,28.3659,647500.0],["2024-08-30",28.4129,28.6667,28.3659,28.6103,802400.0],["2024-09-03",28.3565,28.5821,28.1685,28.4035,888200.0],["2024-09-04",28.4223,29.2024,28.3189,28.9111,878500.0],["2024-09-05",29.1366,29.4938,29.1178,29.2306,947000.0],["2024-09-06",29.2776,29.4562,29.0238,29.3622,570600.0],["2024-09-09",29.1366,29.1366,28.7701,28.9111,597700.0],["2024-09-10",28.9017,29.2212,28.4317,28.7795,723600.0],["2024-09-11",28.6197,29.24,28.3471,29.052,748700.0],["2024-09-12",28.9956,29.7006,28.9956,29.6536,455200.0],["2024-09-13",30.0013,30.1235,29.7476,29.9167,555400.0],["2024-09-16",30.0295,30.0859,29.757,29.8509,394300.0],["2024-09-17",29.9449,29.9637,29.4186,29.522,562700.0],["2024-09-18",29.5408,29.9167,29.1742,29.4186,620200.0],["2024-09-19",29.7852,30.0389,29.24,30.0295,712400.0],["2024-09-20",29.8885,30.0389,29.7288,29.9919,2116300.0],["2024-09-23",30.0389,30.3397,29.9261,30.2739,581200.0],["2024-09-24",30.1235,30.5183,29.9919,30.4901,550900.0],["2024-09-25",30.4995,30.6687,30.3209,30.5371,588100.0],["2024-09-26",30.7814,30.7814,30.3209,30.5935,982400.0],["2024-09-27",30.7814,31.242,30.6405,31.0164,781000.0],["2024-09-30",31.0164,31.2608,30.6875,31.1856,857900.0],["2024-10-01",31.1104,31.2044,30.678,30.96,518200.0],["2024-10-02",30.7344,30.96,30.5653,30.6968,400400.0],["2024-10-03",30.5653,30.7438,30.4431,30.6686,429100.0],["2024-10-04",30.7438,31.4206,30.4807,31.4112,501700.0],["2024-10-07",31.242,31.2796,30.9506,31.2514,585700.0],["2024-10-08",31.4112,31.6085,31.2796,31.4676,1038700.0],["2024-10-09",31.4394,31.8153,31.3642,31.6743,554700.0],["2024-10-10",31.6273,31.7777,31.2232,31.5145,882000.0],["2024-10-11",31.7777,32.0785,31.5991,31.6179,497900.0],["2024-10-14",31.5709,31.7777,31.4206,31.6179,359000.0],["2024-10-15",31.6555,32.4638,31.6555,32.0127,713100.0],["2024-10-16",32.1255,32.4826,31.9281,32.3981,502400.0],["2024-10-17",32.3323,32.5484,32.1255,32.3793,499000.0],["2024-10-18",32.4544,32.7176,32.3323,32.6142,340800.0],["2024-10-21",32.5014,32.5484,31.9751,32.0973,514600.0],["2024-10-22",31.9657,32.2195,31.8623,32.0033,473400.0],["2024-10-23",31.8999,32.2947,31.8435,32.0409,359000.0],["2024-10-24",32.0409,32.3698,31.9845,32.3511,780100.0],["2024-10-25",32.5672,32.5672,31.5521,31.6649,551800.0],["2024-10-28",31.9469,32.2195,31.7401,31.7401,247700.0],["2024-10-29",31.5803,31.9375,31.5803,31.8059,394500.0],["2024-10-30",31.7683,32.1349,31.7589,31.9281,400300.0],["2024-10-31",31.8665,32.056,31.4591,31.4875,797000.0],["2024-11-01",31.497,32.0655,31.4496,31.4496,805200.0],["2024-11-04",31.3833,31.9139,31.3454,31.6865,452800.0],["2024-11-05",31.497,31.876,31.4117,31.7339,633200.0],["2024-11-06",32.2076,32.7478,31.8097,32.0276,1512700.0],["2024-11-07",32.2076,33.9512,32.1887,33.5911,1468000.0],["2024-11-08",33.6385,33.9701,33.3637,33.6669,1439400.0],["2024-11-11",34.1596,34.3018,33.6858,34.207,1189600.0],["2024-11-12",34.027,34.5481,33.9322,34.0554,766800.0],["2024-11-13",34.3302,34.4344,33.6669,33.7522,750100.0],["2024-11-14",33.7522,34.1028,33.5627,33.8564,669100.0],["2024-11-15",33.9985,34.2259,33.6953,33.9796,906000.0],["2024-11-18",33.9417,34.3207,33.8659,34.207,614700.0],["2024-11-19",34.1217,34.6144,34.0175,34.5955,908500.0],["2024-11-20",34.586,34.586,34.2733,34.5197,691300.0],["2024-11-21",34.7092,34.8798,34.4439,34.7471,579500.0],["2024-11-22",34.9935,35.0693,34.4439,34.5765,752900.0],["2024-11-25",34.7566,35.0029,34.3586,34.7471,913300.0],["2024-11-26",34.7376,35.0029,34.5765,34.9366,782700.0],["2024-11-27",35.1546,35.5241,35.1261,35.1546,453600.0],["2024-11-29",35.3914,35.5999,34.984,35.0314,379200.0],["2024-12-02",35.0977,35.1261,34.6618,35.0219,701800.0],["2024-12-03",35.1167,35.2019,34.6902,34.8892,372100.0],["2024-12-04",34.9366,35.1167,34.6713,34.965,623500.0],["2024-12-05",34.804,34.8229,34.188,34.2923,420900.0],["2024-12-06",34.5386,34.5386,34.2828,34.3965,666700.0],["2024-12-09",34.4344,34.4439,34.027,34.1501,475800.0],["2024-12-10",34.0554,34.0554,33.5816,33.6385,568300.0],["2024-12-11",33.7711,33.8848,33.4679,33.7143,508600.0],["2024-12-12",33.6385,34.0364,33.5911,33.6385,410600.0],["2024-12-13",33.5342,33.7332,33.4774,33.6669,511100.0],["2024-12-16",33.6953,33.8374,33.5532,33.6385,723400.0],["2024-12-17",33.3068,33.6764,33.2879,33.5532,757000.0],["2024-12-18",33.5532,33.9417,32.4635,32.7667,1209400.0],["2024-12-19",32.9657,33.3826,32.5488,32.5488,1130800.0],["2024-12-20",32.3213,33.1457,32.274,32.5393,2709500.0],["2024-12-23",32.4635,32.4635,31.9423,32.2929,1091400.0],["2024-12-24",32.2455,32.4445,32.1413,32.4161,440400.0],["2024-12-26",32.2266,32.7856,32.1792,32.7004,378800.0],["2024-12-27",32.4919,32.7193,32.0845,32.2361,438700.0],["2024-12-30",32.1224,32.2361,31.8476,32.1224,366400.0],["2024-12-31",32.2171,32.5203,32.075,32.3403,753700.0],["2025-01-02",32.3308,32.5488,31.9992,32.2266,416700.0],["2025-01-03",32.2361,32.634,32.2171,32.6056,423800.0],["2025-01-06",32.4445,32.6246,31.7244,31.7812,401500.0],["2025-01-07",31.8002,31.9707,31.1748,31.4306,845200.0],["2025-01-08",31.279,31.298,31.0137,31.2601,631600.0],["2025-01-10",30.701,30.9474,30.4167,30.8905,786200.0],["2025-01-13",30.6157,31.4591,30.5305,31.4591,470800.0],["2025-01-14",31.5822,31.677,31.2601,31.5917,397400.0],["2025-01-15",32.1413,32.2076,31.0516,31.2222,797900.0],["2025-01-16",31.279,31.478,31.0232,31.1274,607900.0],["2025-01-17",31.4496,31.5349,31.1748,31.4496,725600.0],["2025-01-21",31.478,31.9234,30.9095,31.3927,943900.0],["2025-01-22",31.1748,31.2222,30.8716,30.9379,671000.0],["2025-01-23",30.8337,31.0611,30.6157,30.9663,725100.0],["2025-01-24",30.8242,31.2222,30.7863,31.0895,762900.0],["2025-01-27",31.1179,31.9044,31.1179,31.8949,642700.0],["2025-01-28",31.5917,32.1982,31.3833,31.4306,744300.0],["2025-01-29",31.298,31.7433,30.9095,31.0516,734600.0],["2025-01-30",31.3548,31.5917,31.0706,31.5538,356200.0],["2025-01-31",31.6064,31.8261,31.3197,31.358,535500.0],["2025-02-03",31.2051,31.6064,31.0044,31.4822,707600.0],["2025-02-04",31.3197,32.1605,30.9471,31.8357,825900.0],["2025-02-05",32.1796,32.8962,31.9408,32.7338,1204600.0],["2025-02-06",32.9345,32.944,32.0554,32.5427,745500.0],["2025-02-07",32.4472,32.5809,31.9408,32.0841,833200.0],["2025-02-10",32.065,32.1796,31.4631,31.635,792300.0],["2025-02-11",31.5395,31.8452,31.5395,31.7497,366800.0],["2025-02-12",31.3006,32.2847,31.2433,32.0841,562300.0],["2025-02-13",32.2274,33.0873,32.151,32.9727,1096800.0],["2025-02-14",33.0013,33.5173,32.6956,32.7242,748600.0],["2025-02-18",32.6765,33.1733,32.6478,33.1638,697900.0],["2025-02-19",32.944,33.1924,32.8293,33.0491,704600.0],["2025-02-20",34.3007,35.1224,33.8517,34.3294,1204500.0],["2025-02-21",34.6638,34.9505,33.8899,34.2148,899100.0],["2025-02-24",34.3963,34.8167,34.1765,34.3963,721300.0],["2025-02-25",34.1956,34.8836,34.1861,34.2816,1169900.0],["2025-02-26",34.2434,34.339,33.7084,33.7275,716500.0],["2025-02-27",33.5937,33.8612,33.2593,33.5268,717100.0],["2025-02-28",33.6319,33.9472,33.1542,33.8708,1186900.0],["2025-03-03",33.8039,34.167,33.6893,34.0332,982800.0],["2025-03-04",33.9854,34.2052,33.374,33.4026,988400.0],["2025-03-05",33.0013,34.0332,32.9727,33.9759,819300.0],["2025-03-06",33.7561,33.7944,32.5141,32.6096,775600.0],["2025-03-07",32.6956,32.7338,32.0172,32.1701,643500.0],["2025-03-10",32.0554,32.2943,31.1191,31.2242,920300.0],["2025-03-11",31.5395,31.8357,30.8707,31.3962,1391500.0],["2025-03-12",31.5204,31.5204,30.9376,31.2433,1112300.0],["2025-03-13",31.3006,31.3675,30.2019,30.3356,822200.0],["2025-03-14",30.5267,30.6605,30.2019,30.5267,872700.0],["2025-03-17",30.307,31.0427,30.307,30.9567,806900.0],["2025-03-18",30.8229,31.0427,30.4312,30.7751,1350400.0],["2025-03-19",30.7847,31.549,30.4885,31.2815,807000.0],["2025-03-20",31.1382,31.4822,30.7751,30.7751,579400.0],["2025-03-21",30.5267,30.6223,29.8483,30.4598,1323200.0],["2025-03-24",30.7656,31.9217,30.7656,31.9217,732700.0],["2025-03-25",31.721,31.8357,31.2624,31.3962,640000.0],["2025-03-26",31.5108,31.6446,31.2337,31.4248,465300.0],["2025-03-27",31.3962,31.8261,31.2624,31.3962,632800.0],["2025-03-28",32.065,32.2465,31.272,31.4535,727000.0],["2025-03-31",31.1955,32.4567,31.1382,32.2847,1129500.0],["2025-04-01",32.3707,32.6192,31.9312,32.5045,1157600.0],["2025-04-02",32.237,33.202,31.979,33.1064,813200.0],["2025-04-03",32.3039,32.4567,29.5139,30.2687,1832700.0],["2025-04-04",29.3515,30.1541,28.4534,29.2368,1862200.0],["2025-04-07",28.2527,30.3643,27.7559,29.1509,1730700.0],["2025-04-08",29.8674,30.3356,28.3578,28.7305,1899800.0],["2025-04-09",28.6922,31.0522,27.6317,30.8229,1700300.0],["2025-04-10",30.0776,30.7274,28.8642,29.5617,1172500.0],["2025-04-11",29.4757,29.9248,28.3674,29.5808,782200.0],["2025-04-14",29.8483,30.5745,29.6859,30.4312,1454200.0],["2025-04-15",30.7847,30.8516,30.307,30.6318,1068600.0],["2025-04-16",30.5076,30.8707,30.2592,30.5172,630200.0],["2025-04-17",30.6031,31.1669,30.6031,30.9853,529300.0],["2025-04-21",30.7274,30.8133,29.3897,29.705,926700.0],["2025-04-22",30.1827,30.5554,29.8866,30.2783,683700.0],["2025-04-23",30.67,31.5777,30.2687,30.4407,1584700.0],["2025-04-24",30.4025,30.6987,30.1923,30.4694,621100.0],["2025-04-25",30.3834,30.7942,30.1445,30.6605,553800.0],["2025-04-28",30.6223,30.9758,30.4694,30.8516,774900.0],["2025-04-29",30.5172,30.6987,29.8961,30.0012,1109500.0],["2025-04-30",29.7437,30.4188,29.3579,30.3899,1189200.0],["2025-05-01",29.9848,30.0041,28.2874,28.866,3438800.0],["2025-05-02",29.3001,29.4737,28.3935,28.7792,2279500.0],["2025-05-05",28.4803,28.8853,28.2295,28.2488,1196900.0],["2025-05-06",28.1909,28.731,28.0752,28.6249,1582100.0],["2025-05-07",28.7696,29.03,28.4031,28.731,1255800.0],["2025-05-08",28.8564,29.1168,28.432,28.7985,894200.0],["2025-05-09",28.8757,29.1168,28.6153,29.1168,609800.0],["2025-05-12",30.2838,31.4218,29.9752,30.5153,1806400.0],["2025-05-13",30.5731,30.9396,30.1488,30.2259,1369800.0],["2025-05-14",29.9655,30.0909,29.0686,29.2904,850000.0],["2025-05-15",29.1361,29.5412,29.1168,29.4929,649100.0],["2025-05-16",29.6665,30.1391,29.5605,30.1005,737100.0],["2025-05-19",29.8594,30.0523,29.763,29.9848,397000.0],["2025-05-20",29.8884,29.9173,29.3001,29.4061,764700.0],["2025-05-21",29.1554,29.3193,28.4513,28.5285,485400.0],["2025-05-22",28.3935,28.4996,27.9209,28.2199,1136100.0],["2025-05-23",27.9691,28.1909,27.7184,27.7859,979500.0],["2025-05-27",28.1909,28.6635,27.9016,28.4996,1539600.0],["2025-05-28",28.5671,28.5671,28.2199,28.4031,574900.0],["2025-05-29",28.4996,28.9914,28.3452,28.9721,875900.0],["2025-05-30",28.76,29.0397,28.3163,28.7407,1315000.0],["2025-06-02",28.461,28.7696,28.1909,28.5574,727400.0],["2025-06-03",28.4899,28.6442,28.0656,28.0656,1383200.0],["2025-06-04",28.1041,28.4031,27.6701,28.2584,1093200.0],["2025-06-05",28.2006,28.5092,27.9016,28.2777,625500.0],["2025-06-06",28.6249,29.2325,28.4128,29.194,999800.0],["2025-06-09",29.2615,29.6376,29.0879,29.599,943300.0],["2025-06-10",29.628,29.898,29.2422,29.5605,925500.0],["2025-06-11",29.7437,29.7823,29.1265,29.2808,1175700.0],["2025-06-12",29.194,29.329,28.7889,28.9914,748700.0],["2025-06-13",28.7021,28.8275,28.4031,28.6249,704700.0],["2025-06-16",28.866,29.1554,28.6346,28.9529,973000.0],["2025-06-17",28.8661,29.1554,28.6249,28.6635,1278700.0],["2025-06-18",28.6732,29.1747,28.5671,28.8178,895500.0],["2025-06-20",28.9336,29.1747,28.8082,28.9625,1398100.0],["2025-06-23",28.9143,29.5797,28.6828,29.5122,804100.0],["2025-06-24",29.6665,29.7919,29.3001,29.3193,1012000.0],["2025-06-25",29.1554,29.2133,28.7503,28.9143,850800.0],["2025-06-26",29.0975,29.464,28.8275,29.4061,626700.0],["2025-06-27",29.6087,29.8401,29.3193,29.5122,2957200.0],["2025-06-30",29.6473,29.7244,29.0493,29.4929,1340400.0],["2025-07-01",29.2808,30.2838,29.2808,29.8594,1331300.0],["2025-07-02",29.5508,30.2838,29.5508,30.2549,795400.0],["2025-07-03",30.3417,30.6985,30.197,30.5538,621900.0],["2025-07-07",30.1873,30.6985,30.0041,30.1584,922000.0],["2025-07-08",30.0716,30.5924,30.0137,30.3224,1009700.0],["2025-07-09",30.332,30.6214,30.2742,30.467,747700.0],["2025-07-10",30.4285,31.0361,30.3224,30.8142,939800.0],["2025-07-11",30.5635,30.9493,30.3995,30.901,778200.0],["2025-07-14",30.8528,31.4026,30.5731,31.3254,871300.0],["2025-07-15",31.2579,31.3543,30.3127,30.3609,1045000.0],["2025-07-16",30.4767,30.7178,30.1198,30.5828,793000.0],["2025-07-17",30.6021,31.0264,30.6021,30.6889,1138200.0],["2025-07-18",30.8528,30.8528,30.2934,30.4188,961100.0],["2025-07-21",30.5442,30.7757,30.3224,30.4092,833900.0],["2025-07-22",30.332,30.7853,30.3224,30.6214,678600.0],["2025-07-23",30.631,30.7371,30.3706,30.6696,1256400.0],["2025-07-24",30.4477,30.8335,30.3802,30.3899,551300.0],["2025-07-25",30.5153,30.5153,29.9366,30.2163,1226400.0],["2025-07-28",30.3899,30.4285,29.898,29.898,683900.0],["2025-07-29",30.3513,30.3513,29.9077,29.9559,947300.0],["2025-07-30",30.1005,30.2934,29.3579,29.5508,723600.0],["2025-07-31",29.2713,29.5635,29.1448,29.2324,871900.0],["2025-08-01",29.1448,29.3979,28.4729,28.7455,1386300.0],["2025-08-04",28.8137,29.6998,28.7845,29.6706,1292900.0],["2025-08-05",30.2938,31.6279,29.8167,31.4428,2261200.0],["2025-08-06",31.6084,31.8421,31.5013,31.6668,1077100.0],["2025-08-07",31.9492,31.9881,30.8878,31.102,930400.0],["2025-08-08",31.326,31.4331,30.7417,30.8294,841400.0],["2025-08-11",30.693,31.0144,30.6151,30.7807,725800.0],["2025-08-12",30.8294,31.6084,30.7417,31.5792,875100.0],["2025-08-13",31.696,32.2316,31.4234,32.0855,1069300.0],["2025-08-14",31.6571,31.7934,31.2189,31.6181,816600.0],["2025-08-15",31.4428,31.5597,31.2481,31.4818,801800.0],["2025-08-18",31.5889,31.7642,31.2968,31.3649,514200.0],["2025-08-19",31.5402,32.2024,31.472,32.105,656100.0],["2025-08-20",32.2024,32.2121,31.92,32.0855,692600.0],["2025-08-21",31.881,31.9979,31.472,31.8518,489400.0],["2025-08-22",32.1245,32.8645,32.0076,32.6211,755300.0],["2025-08-25",32.5724,32.6406,32.2413,32.3484,444200.0],["2025-08-26",32.2413,32.6893,32.2121,32.5237,652200.0],["2025-08-27",32.5724,33.0301,32.5432,33.0203,486000.0],["2025-08-28",33.0788,33.1567,32.6016,33.108,531200.0],["2025-08-29",33.1761,33.3417,32.9716,33.2833,811900.0],["2025-09-02",32.8061,33.0593,32.5529,32.5919,1034100.0],["2025-09-03",32.4069,33.1274,32.3582,33.0788,692700.0],["2025-09-04",33.3027,33.4975,33.0398,33.4391,710600.0],["2025-09-05",33.5949,33.9454,33.5072,33.8675,810200.0],["2025-09-08",33.5267,33.8772,33.1177,33.8383,815400.0],["2025-09-09",33.6046,33.7604,33.1859,33.5949,847100.0],["2025-09-10",33.5169,33.6533,33.2151,33.2346,790700.0],["2025-09-11",33.3611,33.7896,33.2735,33.6338,617300.0],["2025-09-12",33.5656,33.7117,33.2151,33.2248,574000.0],["2025-09-15",33.2443,33.4877,32.5919,32.9132,1235800.0],["2025-09-16",32.7866,32.884,32.5432,32.8256,1443200.0],["2025-09-17",33.0106,33.8091,32.8645,33.069,1595500.0],["2025-09-18",33.1567,33.3222,32.7185,32.923,889300.0],["2025-09-19",32.7379,32.9716,32.3776,32.5335,2454000.0],["2025-09-22",32.4556,32.4945,32.1537,32.4069,580400.0],["2025-09-23",32.3776,32.8451,32.3776,32.6016,601800.0],["2025-09-24",32.5529,32.7672,32.2705,32.29,787900.0],["2025-09-25",32.4069,32.514,31.9687,32.1926,656600.0],["2025-09-26",32.2024,32.8158,32.1439,32.7672,520800.0],["2025-09-29",32.6503,33.0009,32.2316,32.4166,745600.0],["2025-09-30",32.5334,33.0885,32.4555,32.9522,1052800.0],["2025-10-01",32.699,32.9814,32.3971,32.9035,1112400.0],["2025-10-02",32.7477,32.884,32.4556,32.8451,757600.0],["2025-10-03",33.069,33.4975,32.7282,33.1274,1056600.0],["2025-10-06",33.108,33.254,32.4653,32.5042,794100.0],["2025-10-07",32.3971,32.5821,32.1342,32.2024,1282300.0],["2025-10-08",32.2024,32.3874,31.7739,31.9589,517700.0],["2025-10-09",31.9102,32.1439,31.735,31.8518,451100.0],["2025-10-10",32.0466,32.0466,30.9754,31.0144,1431000.0],["2025-10-13",31.2189,31.7252,30.9754,31.6473,671200.0],["2025-10-14",31.5402,31.8616,31.3357,31.6863,919500.0],["2025-10-15",31.7642,32.2121,31.472,31.7642,823300.0],["2025-10-16",31.7155,32.0174,31.2676,31.4818,602200.0],["2025-10-17",31.4526,31.9102,31.2676,31.8421,689700.0],["2025-10-20",31.8518,32.0076,31.4623,31.7642,689900.0],["2025-10-21",31.7642,31.9395,31.6084,31.7934,926800.0],["2025-10-22",32.0076,32.514,31.696,32.4653,724900.0],["2025-10-23",32.6114,32.6114,32.0174,32.3484,659900.0],["2025-10-24",32.5919,32.5919,32.2316,32.4458,569600.0],["2025-10-27",32.475,32.6795,32.2316,32.6211,533500.0],["2025-10-28",32.4458,32.5627,31.92,32.3679,807100.0],["2025-10-29",32.0855,32.8061,31.7544,32.1245,1356300.0],["2025-10-30",31.9297,32.1634,31.4526,31.5305,878700.0],["2025-10-31",31.4646,32.0346,31.0814,31.9953,905500.0],["2025-11-03",31.6612,32.2213,31.2779,32.2115,801800.0],["2025-11-04",32.2606,33.145,32.0444,33.0762,1692800.0],["2025-11-05",33.4201,34.2357,32.86,33.2924,1781400.0],["2025-11-06",33.3513,33.3808,32.6438,33.0271,1042100.0],["2025-11-07",33.1646,33.882,33.0074,33.882,723800.0],["2025-11-10",33.4496,34.0883,33.4496,33.656,852000.0],["2025-11-11",33.823,34.2259,33.6953,34.1571,603600.0],["2025-11-12",34.0195,34.1473,33.5184,33.823,790100.0],["2025-11-13",33.5872,33.8328,33.0565,33.2334,560700.0],["2025-11-14",33.2432,33.4987,32.8698,33.3415,466500.0],["2025-11-17",33.5577,33.5577,32.3294,32.3785,474800.0],["2025-11-18",32.3589,32.6536,32.2802,32.634,437500.0],["2025-11-19",32.4866,32.5161,31.8675,32.0739,639400.0],["2025-11-20",32.3097,32.9091,32.182,32.2999,516200.0],["2025-11-21",32.5554,33.2531,32.3589,32.8993,861800.0],["2025-11-24",32.9976,32.9976,32.3883,32.6143,782300.0],["2025-11-25",32.575,33.3513,32.575,32.9878,815100.0],["2025-11-26",32.86,33.4496,32.693,33.0172,995600.0],["2025-11-28",33.0074,33.1253,32.9288,32.9976,258900.0],["2025-12-01",32.6831,33.0565,32.6831,32.9091,556500.0],["2025-12-02",33.0172,33.2039,32.2901,32.3097,447200.0],["2025-12-03",32.3883,32.6242,32.0837,32.2409,648000.0],["2025-12-04",32.0149,32.3589,31.6022,31.7005,739300.0],["2025-12-05",31.6317,31.6513,31.2878,31.5334,737700.0],["2025-12-08",31.612,31.7987,31.2485,31.6022,1283100.0],["2025-12-09",31.7496,32.5357,31.7005,32.2213,787100.0],["2025-12-10",32.1918,32.8011,31.8577,32.4768,779100.0],["2025-12-11",32.6242,33.0271,32.4276,32.7126,815400.0],["2025-12-12",32.3883,33.1057,32.3883,33.0172,769000.0],["2025-12-15",33.145,33.5577,32.9681,33.4103,671100.0],["2025-12-16",33.4693,33.597,33.2138,33.2825,1105600.0],["2025-12-17",33.2432,33.8034,33.2432,33.6756,699500.0],["2025-12-18",33.8328,34.108,33.6756,33.7739,875800.0],["2025-12-19",33.597,33.8623,33.5577,33.6658,1635900.0],["2025-12-22",33.4594,34.0097,33.4103,33.7444,779300.0],["2025-12-23",33.6265,33.7444,33.4398,33.4693,662700.0],["2025-12-24",33.4496,33.7247,33.3612,33.6854,187500.0],["2025-12-26",33.5086,33.6167,33.1745,33.4005,369000.0],["2025-12-29",33.4103,33.6461,33.2727,33.3317,497400.0],["2025-12-30",33.2924,33.5086,33.0664,33.4693,677500.0],["2025-12-31",33.5184,33.5184,32.7814,32.7912,663300.0],["2026-01-02",32.919,32.919,32.3294,32.5357,674400.0],["2026-01-05",32.4473,32.9386,32.2409,32.7617,721100.0],["2026-01-06",32.6242,33.538,32.4964,33.4594,829300.0],["2026-01-07",33.4201,33.656,33.0958,33.3317,1135400.0],["2026-01-08",33.312,34.5993,33.1941,33.823,3818300.0],["2026-01-09",33.7149,34.1178,33.1941,33.5184,1425000.0],["2026-01-12",33.2826,33.823,33.2236,33.4693,854600.0],["2026-01-13",33.4005,33.6953,32.7912,33.0172,1203300.0],["2026-01-14",33.0958,33.1253,32.7224,32.9288,549800.0],["2026-01-15",32.7814,33.5282,32.7814,32.9091,624000.0],["2026-01-16",32.8993,33.1057,32.7224,33.0369,890500.0],["2026-01-20",32.7421,33.0565,32.7126,32.801,851700.0],["2026-01-21",33.0271,33.1155,32.3982,32.5259,712100.0],["2026-01-22",32.5849,32.8895,32.1918,32.2311,968000.0],["2026-01-23",32.0542,32.2802,31.6317,31.9854,845000.0],["2026-01-26",32.0346,32.2704,31.5727,32.0935,884400.0],["2026-01-27",32.0542,32.1525,31.6906,31.9167,795000.0],["2026-01-28",31.9658,32.3785,31.6808,31.7496,1159100.0],["2026-01-29",31.8675,32.4473,31.6808,32.3392,840000.0],["2026-01-30",32.2827,32.4711,31.6977,32.4413,1652100.0],["2026-02-02",32.5107,32.6099,31.896,31.9059,1249300.0],["2026-02-03",31.8563,31.9753,30.8649,31.3606,1795000.0],["2026-02-04",31.6283,32.7983,31.5688,32.2926,1311600.0],["2026-02-05",32.4612,32.9966,32.1637,32.8478,1163400.0],["2026-02-06",33.0263,33.6014,33.0263,33.2643,952900.0],["2026-02-09",33.1254,33.6708,33.0759,33.3436,823300.0],["2026-02-10",33.532,34.1268,33.4427,33.8889,787800.0],["2026-02-11",34.0475,34.2062,33.4626,33.5518,1103800.0],["2026-02-12",33.7005,33.8889,32.9668,33.3237,1792400.0],["2026-02-13",33.3832,33.8492,33.294,33.532,2569100.0],["2026-02-17",33.879,34.7614,33.7303,34.6127,952100.0],["2026-02-18",34.5234,34.692,34.0773,34.2359,1219500.0],["2026-02-19",34.3152,34.6722,34.1863,34.6622,1083200.0],["2026-02-20",34.8011,35.2869,34.4144,35.277,1312400.0],["2026-02-23",35.4653,35.7727,35.2373,35.3067,1052400.0],["2026-02-24",35.5149,35.6141,35.0489,35.2571,1260100.0],["2026-02-25",35.7925,37.369,35.4951,37.2996,1826700.0],["2026-02-26",37.0517,37.6268,36.9327,37.3095,1299700.0],["2026-02-27",36.8336,37.3888,36.6056,36.7444,1487100.0],["2026-03-02",36.665,37.131,36.5262,36.7939,704000.0],["2026-03-03",36.3478,37.2302,35.7727,37.0418,655800.0],["2026-03-04",36.9724,37.2401,36.7543,37.0914,538500.0],["2026-03-05",36.7344,36.8237,36.1098,36.4271,600100.0],["2026-03-06",35.6934,36.0999,35.505,35.6934,614600.0],["2026-03-09",35.2968,35.7231,34.4441,35.6042,960900.0],["2026-03-10",35.4059,36.1891,35.3265,35.5645,624400.0],["2026-03-11",35.4653,35.4653,35.0192,35.2076,1146100.0],["2026-03-12",34.7713,35.1778,34.5928,35.1183,859600.0],["2026-03-13",35.4653,35.9413,34.7416,34.8506,732600.0],["2026-03-16",35.386,35.8024,35.2472,35.386,422700.0],["2026-03-17",35.6636,35.8025,35.2373,35.2571,475900.0],["2026-03-18",35.2472,35.4059,34.8903,34.8903,859400.0],["2026-03-19",34.8804,35.3563,34.6226,35.1778,734400.0],["2026-03-20",35.4257,35.4653,33.6708,33.7699,1626300.0],["2026-03-23",34.454,34.9696,33.9087,33.9087,924000.0],["2026-03-24",33.7005,34.2458,33.6608,33.76,704100.0],["2026-03-25",33.9781,34.0475,33.641,33.6608,620800.0],["2026-03-26",33.3931,34.0079,33.3634,33.6807,696300.0],["2026-03-27",33.6608,33.9087,33.3832,33.4526,525600.0],["2026-03-30",33.7997,34.2062,33.532,33.7303,529900.0],["2026-03-31",34.1665,34.2557,33.4526,33.6906,1242600.0],["2026-04-01",33.6807,33.9781,33.6113,33.8591,870700.0],["2026-04-02",33.7897,34.3251,33.5121,34.2756,591600.0],["2026-04-06",34.1863,34.7515,34.1368,34.692,873000.0],["2026-04-07",34.7019,35.0489,34.5928,34.6622,1162000.0],["2026-04-08",35.2076,35.852,34.9597,35.4753,820500.0],["2026-04-09",35.3464,36.2387,35.3464,35.9809,590600.0],["2026-04-10",35.3959,36.437,35.3959,36.1495,618200.0],["2026-04-13",36.0999,36.4866,35.8322,36.1098,749700.0],["2026-04-14",35.971,36.4271,35.9016,36.3478,469800.0],["2026-04-15",36.2486,36.3379,35.852,35.9115,570800.0],["2026-04-16",35.7925,36.1296,35.7925,36.0404,471200.0],["2026-04-17",36.2585,36.8138,36.2585,36.7047,517100.0],["2026-04-20",36.5163,36.8733,36.4073,36.8534,610400.0],["2026-04-21",36.7741,36.9625,36.318,36.4271,605400.0],["2026-04-22",36.5262,36.5956,36.0801,36.2784,720700.0],["2026-04-23",36.6353,36.8534,36.0305,36.665,778400.0],["2026-04-24",36.5956,36.9526,36.3081,36.3577,614000.0],["2026-04-27",36.2189,36.6155,36.1495,36.4568,533700.0],["2026-04-28",36.7642,36.7642,36.2883,36.6254,519300.0],["2026-04-29",36.4469,36.7047,35.8917,36.437,786400.0],["2026-04-30",36.37,37.12,36.2,37.08,1423700.0],["2026-05-01",36.34,36.9,35.86,36.35,1348500.0],["2026-05-04",36.13,36.39,35.81,36.3,797300.0],["2026-05-05",36.41,36.59,36.13,36.2,596800.0],["2026-05-06",36.56,37.04,36.46,36.85,2379000.0],["2026-05-07",36.88,36.97,36.22,36.33,1257300.0],["2026-05-08",36.43,36.72,36.36,36.37,568000.0],["2026-05-11",36.42,36.61,35.96,36.01,659000.0],["2026-05-12",36.16,36.29,35.9,36.05,835800.0],["2026-05-13",35.88,36.1,35.3,35.41,1037800.0],["2026-05-14",35.58,36.07,35.45,35.78,742800.0],["2026-05-15",35.53,35.56,34.88,35.27,697300.0],["2026-05-18",35.45,35.9,35.33,35.65,593100.0],["2026-05-19",35.41,35.64,35.01,35.02,721000.0],["2026-05-20",35.05,35.85,34.95,35.63,755000.0],["2026-05-21",35.35,35.96,35.05,35.8,772100.0],["2026-05-22",35.93,35.99,35.27,35.5,1034300.0],["2026-05-26",35.53,36.08,35.53,35.93,677500.0],["2026-05-27",36.11,36.42,35.88,35.96,771700.0],["2026-05-28",35.76,36.75,35.73,36.62,846800.0],["2026-05-29",36.67,36.83,36.04,36.07,1165500.0],["2026-06-01",35.68,35.96,35.22,35.42,713000.0],["2026-06-02",35.58,36.23,35.45,35.96,602700.0],["2026-06-03",35.69,35.96,35.55,35.65,897700.0],["2026-06-04",36.12,36.5,35.91,36.36,782000.0],["2026-06-05",36.36,37.14,36.36,37.09,711300.0],["2026-06-08",36.7,37.28,36.7,37.04,728900.0],["2026-06-09",37.34,39.61,37.22,39.47,2351600.0],["2026-06-10",39.47,40.06,39.35,39.6,1421300.0],["2026-06-11",39.99,40.47,39.8,39.81,1192600.0],["2026-06-12",40.32,40.57,40.07,40.46,779000.0],["2026-06-15",40.58,41.03,40.31,40.61,1451300.0],["2026-06-16",40.17,40.65,39.86,40.37,2349500.0],["2026-06-17",40.18,40.37,38.43,38.68,1883700.0],["2026-06-18",38.98,39.65,38.77,39.13,1775500.0],["2026-06-22",39.26,39.56,38.85,39.3,1035000.0],["2026-06-23",39.66,40.09,39.55,40.02,947300.0],["2026-06-24",39.94,40.92,39.94,40.54,1293400.0],["2026-06-25",40.76,41.2,40.45,41.1,1047100.0],["2026-06-26",41.41,41.5,40.44,40.49,2647400.0],["2026-06-29",40.14,40.37,39.8,40.02,1399000.0],["2026-06-30",39.68,39.99,39.46,39.47,935400.0],["2026-07-01",39.47,39.94,39.07,39.22,795200.0],["2026-07-02",39.63,40.01,39.39,39.53,836900.0],["2026-07-06",39.43,39.56,39.115,39.36,587486.603602],["2026-07-07",39.64,40.33,39.5,39.91,1074517.110516],["2026-07-08",39.73,40.12,39.15,39.16,739839.190924],["2026-07-09",39.53,39.7,39.21,39.47,675744.799261],["2026-07-10",39.63,39.74,39.12,39.63,532258.140406],["2026-07-13",39.63,40.03,39.53,39.87,1283950.621425],["2026-07-14",40.03,40.24,39.7441,39.88,889815.111229],["2026-07-15",40.15,40.77,40.01,40.26,903919.91476],["2026-07-16",40.5,41.73,40.245,41.68,916922.400535],["2026-07-17",41.5,42.0475,41.47,41.78,1044875.897597],["2026-07-20",41.78,41.96,41.39,41.63,460049.529913],["2026-07-21",41.6,42.01,41.485,41.94,1140335.739269],["2026-07-22",42,42,41.285,41.42,802264.905094],["2026-07-23",41.08,41.53,40.89,41.11,754349.905136],["2026-07-24",40.86,41.995,40.86,41.93,880080.103292],["2026-07-27",41.8,42.08,41.395,41.8,611219.13988],["2026-07-28",41.07,42.525,41.07,42.11,1308357.573103],["2026-07-29",42.11,42.19,41.52,41.58,979926.145228],["2026-07-30",41.53,41.69,40.69,41,1002991.207796],["2026-07-31",40.45,40.95,40.425,40.66,1046099.361355],["2026-08-03",40.66,41.0737,40.49,40.75,1400077.774905],["2026-08-04",40.97,41.22,39.99,40.72,1416777.509154],["2026-08-05",40.69,41.32,39.95,40.55,1047119.062389],["2026-08-06",40.55,40.7,39.12,39.32,1094440.38377],["2026-08-07",39.32,39.37,38.9,39.31,895763.776138],["2026-08-10",39,39.05,38.35,38.42,128627.652841],["2026-08-11",38.74,39.01,38.44,38.56,1688801.525701],["2026-08-12",38.79,39.255,38.45,38.48,1004356.31018],["2026-08-13",38.79,38.98,38.45,38.49,585479.673689],["2026-08-14",38.39,38.8,38.38,38.45,634512.498992]]}