{"t":"UPBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-01-25",0.7789,0.9152,0.7789,0.8957,10590000.0],["1995-01-26",0.8763,0.9931,0.8763,0.9347,1532250.0],["1995-01-27",0.9639,0.9639,0.9152,0.9347,1032750.0],["1995-01-30",0.9542,0.9542,0.9152,0.9347,513750.0],["1995-01-31",0.9152,0.9542,0.9152,0.9347,21750.0],["1995-02-01",0.9347,0.9542,0.9152,0.9152,177750.0],["1995-02-02",0.9542,0.9542,0.9152,0.9152,189750.0],["1995-02-03",0.9542,1.0126,0.9347,1.0126,961500.0],["1995-02-06",0.9736,1.0321,0.9736,0.9736,117750.0],["1995-02-07",1.0321,1.0321,0.9736,0.9736,48750.0],["1995-02-08",0.9931,1.0126,0.9736,0.9736,558750.0],["1995-02-09",0.9736,0.9931,0.9736,0.9736,84000.0],["1995-02-10",0.9736,0.9931,0.9736,0.9736,41250.0],["1995-02-13",0.9931,0.9931,0.9736,0.9736,4500.0],["1995-02-14",0.9931,0.9931,0.9639,0.9639,69000.0],["1995-02-15",0.9542,0.9542,0.9542,0.9542,44250.0],["1995-02-16",0.9542,0.9931,0.9542,0.9931,319500.0],["1995-02-17",0.9931,0.9931,0.9639,0.9834,765750.0],["1995-02-21",0.9931,1.0321,0.9931,1.0321,144000.0],["1995-02-22",1.0321,1.071,0.9931,1.071,180000.0],["1995-02-23",1.0321,1.071,1.0321,1.071,303000.0],["1995-02-24",1.071,1.1489,1.071,1.0905,263250.0],["1995-02-27",1.1294,1.1294,1.0905,1.0905,607500.0],["1995-02-28",1.0905,1.2268,1.0905,1.1878,596250.0],["1995-03-01",1.2463,1.3047,1.1878,1.2268,1200750.0],["1995-03-02",1.2268,1.2268,1.1878,1.2268,308250.0],["1995-03-03",1.2268,1.2268,1.1878,1.1878,27000.0],["1995-03-06",1.2073,1.2073,1.1684,1.1878,67500.0],["1995-03-07",1.1684,1.2073,1.1489,1.1489,132750.0],["1995-03-08",1.1878,1.2073,1.1684,1.2073,312000.0],["1995-03-09",1.1684,1.2073,1.1684,1.2073,13500.0],["1995-03-10",1.1684,1.2073,1.1684,1.1684,93750.0],["1995-03-13",1.1684,1.1684,1.1684,1.1684,112500.0],["1995-03-14",1.1294,1.1392,1.1294,1.1392,12000.0],["1995-03-15",1.1684,1.1684,1.1392,1.1392,39000.0],["1995-03-16",1.1099,1.1294,1.0515,1.0905,105000.0],["1995-03-17",1.0905,1.0905,1.0515,1.071,144000.0],["1995-03-20",1.0905,1.0905,1.0905,1.0905,6000.0],["1995-03-21",1.0515,1.0905,1.0515,1.0515,150750.0],["1995-03-22",1.0515,1.0515,1.0515,1.0515,0.0],["1995-03-23",1.071,1.071,1.0515,1.0515,1500.0],["1995-03-24",1.0905,1.1294,1.0905,1.0905,476250.0],["1995-03-27",1.1586,1.1684,1.1294,1.1586,165750.0],["1995-03-28",1.1684,1.2073,1.1684,1.1684,217500.0],["1995-03-29",1.1684,1.2073,1.1684,1.1878,727500.0],["1995-03-30",1.1684,1.2073,1.1684,1.2073,362250.0],["1995-03-31",1.1684,1.2073,1.1684,1.2073,330750.0],["1995-04-03",1.2073,1.2073,1.1684,1.1684,149250.0],["1995-04-04",1.2073,1.256,1.1878,1.256,341250.0],["1995-04-05",1.2268,1.2657,1.2268,1.2268,63000.0],["1995-04-06",1.2073,1.2463,1.2073,1.2073,6750.0],["1995-04-07",1.2073,1.2268,1.2073,1.2268,110250.0],["1995-04-10",1.2073,1.2463,1.1878,1.2463,10500.0],["1995-04-11",1.217,1.2657,1.217,1.2463,232500.0],["1995-04-12",1.2463,1.2852,1.2463,1.2463,19500.0],["1995-04-13",1.3047,1.3047,1.2463,1.2463,18000.0],["1995-04-17",1.2463,1.3631,1.2463,1.3631,666000.0],["1995-04-18",1.3631,1.5773,1.3436,1.5773,1263750.0],["1995-04-19",1.5773,1.5968,1.4799,1.5383,1048500.0],["1995-04-20",1.5383,1.5383,1.4799,1.4799,152250.0],["1995-04-21",1.5189,1.5773,1.5189,1.5676,466500.0],["1995-04-24",1.5578,1.5676,1.5383,1.5676,12750.0],["1995-04-25",1.4994,1.5676,1.4994,1.5286,21000.0],["1995-04-26",1.5189,1.5773,1.5189,1.5627,116250.0],["1995-04-27",1.5968,1.5968,1.5383,1.5773,18750.0],["1995-04-28",1.5968,1.7136,1.5383,1.6552,384750.0],["1995-05-01",1.7136,1.8694,1.6552,1.8304,208500.0],["1995-05-02",1.7915,1.8499,1.7136,1.7526,291000.0],["1995-05-03",1.6844,1.7526,1.6747,1.7526,109500.0],["1995-05-04",1.7136,1.7526,1.4799,1.4994,398250.0],["1995-05-05",1.4799,1.5383,1.441,1.5383,82500.0],["1995-05-08",1.5383,1.6162,1.5383,1.5578,117000.0],["1995-05-09",1.6162,1.6552,1.5578,1.6552,195750.0],["1995-05-10",1.6552,1.6552,1.5773,1.5773,3750.0],["1995-05-11",1.6357,1.6649,1.5968,1.6455,1980000.0],["1995-05-12",1.6454,1.772,1.6454,1.772,410250.0],["1995-05-15",1.6747,1.7331,1.6747,1.7331,3000.0],["1995-05-16",1.6747,1.772,1.6747,1.772,97500.0],["1995-05-17",1.7428,1.7526,1.6747,1.6747,51750.0],["1995-05-18",1.7331,1.7331,1.6747,1.7331,111750.0],["1995-05-19",1.7136,1.7136,1.5383,1.6357,112500.0],["1995-05-22",1.6357,1.6357,1.6357,1.6357,0.0],["1995-05-23",1.6357,1.6357,1.5383,1.5383,1500.0],["1995-05-24",1.5383,1.6357,1.5383,1.5968,29250.0],["1995-05-25",1.5578,1.6552,1.5578,1.6552,15000.0],["1995-05-26",1.5968,1.7136,1.5968,1.6649,62250.0],["1995-05-30",1.7136,1.7136,1.6454,1.6844,275250.0],["1995-05-31",1.7136,1.7136,1.6844,1.6844,55500.0],["1995-06-01",1.6454,1.6941,1.6357,1.6552,95250.0],["1995-06-02",1.6747,1.6747,1.5773,1.587,480750.0],["1995-06-05",1.6357,1.6747,1.5968,1.5968,234750.0],["1995-06-06",1.626,1.6552,1.5189,1.5383,484500.0],["1995-06-07",1.5383,1.6065,1.5383,1.6065,570000.0],["1995-06-08",1.6065,1.6065,1.6065,1.6065,0.0],["1995-06-09",1.6162,1.6162,1.5578,1.5578,1280250.0],["1995-06-12",1.6162,1.6162,1.6162,1.6162,3000.0],["1995-06-13",1.5968,1.6162,1.5481,1.6162,12750.0],["1995-06-14",1.6162,1.6162,1.6162,1.6162,0.0],["1995-06-15",1.6162,1.6552,1.5773,1.6552,71250.0],["1995-06-16",1.6747,1.7331,1.6357,1.6357,34500.0],["1995-06-19",1.6357,1.7915,1.6357,1.7331,61500.0],["1995-06-20",1.8499,1.8889,1.7331,1.8304,126000.0],["1995-06-21",1.9278,1.9278,1.8402,1.8402,14500.0],["1995-06-22",1.9278,1.9278,1.9278,1.9278,25000.0],["1995-06-23",1.9278,2.0739,1.9278,2.0446,300000.0],["1995-06-26",2.0739,2.2199,1.957,2.1323,107500.0],["1995-06-27",2.1907,2.1907,2.1323,2.1907,29000.0],["1995-06-28",2.1323,2.1907,2.0739,2.1907,26500.0],["1995-06-29",2.1031,2.3075,2.1031,2.3075,849500.0],["1995-06-30",2.3075,2.3367,2.2491,2.3367,159000.0],["1995-07-03",2.3367,2.3367,2.3367,2.3367,4500.0],["1995-07-05",2.3367,2.3952,2.3075,2.3367,162500.0],["1995-07-06",2.4244,2.4536,2.3659,2.3952,205000.0],["1995-07-07",2.3805,2.4536,2.3367,2.3367,202500.0],["1995-07-10",2.4536,2.4536,2.3367,2.3367,218500.0],["1995-07-11",2.4536,2.4536,2.3367,2.3367,112500.0],["1995-07-12",2.4536,2.4536,2.3659,2.3659,67500.0],["1995-07-13",2.4536,2.4828,2.3659,2.4682,120500.0],["1995-07-14",2.4536,2.5412,2.4536,2.5412,41000.0],["1995-07-17",2.4536,2.5412,2.4536,2.5412,134500.0],["1995-07-18",2.512,2.5412,2.512,2.512,153000.0],["1995-07-19",2.5412,2.5412,2.4536,2.512,191000.0],["1995-07-20",2.4244,2.512,2.4244,2.4682,52000.0],["1995-07-21",2.3952,2.4682,2.3952,2.4536,238000.0],["1995-07-24",2.512,2.5412,2.4536,2.4536,82000.0],["1995-07-25",2.512,2.5996,2.512,2.512,131000.0],["1995-07-26",2.512,2.7165,2.512,2.6872,779000.0],["1995-07-27",2.6872,2.8041,2.658,2.7165,35500.0],["1995-07-28",2.7165,2.8917,2.7165,2.8917,44000.0],["1995-07-31",2.8917,2.9501,2.8333,2.9501,108500.0],["1995-08-01",2.9501,3.0378,2.9209,2.9501,50500.0],["1995-08-02",2.9209,3.2714,2.9209,3.0962,176000.0],["1995-08-03",3.1254,3.1254,2.9501,2.9501,61000.0],["1995-08-04",3.067,3.067,2.8625,2.8844,288000.0],["1995-08-07",2.8625,3.0085,2.8625,2.8625,106000.0],["1995-08-08",3.0085,3.0085,2.9793,2.9793,36000.0],["1995-08-09",2.8625,3.0085,2.8625,3.0085,159500.0],["1995-08-10",2.9501,3.0085,2.8917,2.9209,343000.0],["1995-08-11",3.0085,3.0085,2.8917,2.8917,213000.0],["1995-08-14",2.9793,2.9793,2.8917,2.8917,100500.0],["1995-08-15",2.8917,2.9793,2.8917,2.9793,18500.0],["1995-08-16",2.9209,2.9793,2.9209,2.9793,12500.0],["1995-08-17",2.9793,2.9793,2.8917,2.8917,5500.0],["1995-08-18",2.9793,2.9793,2.8917,2.8917,13500.0],["1995-08-21",2.9793,2.9793,2.8917,2.9793,202500.0],["1995-08-22",2.8917,2.9793,2.8917,2.8917,5500.0],["1995-08-23",2.8917,2.9793,2.8917,2.9501,206000.0],["1995-08-24",2.9501,2.9501,2.9209,2.9209,22000.0],["1995-08-25",2.9501,2.9501,2.8917,2.8917,15500.0],["1995-08-28",2.9793,3.067,2.9209,3.0378,892000.0],["1995-08-29",3.0378,3.067,2.9501,3.067,38000.0],["1995-08-30",2.9793,3.0962,2.9793,3.0962,19000.0],["1995-08-31",3.067,3.4467,3.067,3.3298,485500.0],["1995-09-01",3.4467,3.5635,3.3883,3.5635,323500.0],["1995-09-05",3.5635,3.5927,3.4467,3.5781,618500.0],["1995-09-06",3.4759,3.5927,3.4759,3.5927,43500.0],["1995-09-07",3.4759,3.5927,3.4759,3.5635,149500.0],["1995-09-08",3.4759,3.5927,3.4759,3.5927,5000.0],["1995-09-11",3.5635,3.5927,3.5635,3.5927,4000.0],["1995-09-12",3.5927,3.6511,3.5051,3.5343,31000.0],["1995-09-13",3.6511,3.8848,3.6219,3.7096,616500.0],["1995-09-14",3.6804,3.768,3.6219,3.6804,119000.0],["1995-09-15",3.7388,3.768,3.5927,3.7096,162500.0],["1995-09-18",3.6511,3.6804,3.5343,3.5343,32500.0],["1995-09-19",3.5343,3.6804,3.5343,3.6804,94500.0],["1995-09-20",3.6804,3.7096,3.6511,3.6804,49500.0],["1995-09-21",3.768,3.9724,3.6219,3.7388,421000.0],["1995-09-22",3.7388,3.8848,3.7388,3.8848,60000.0],["1995-09-25",3.8848,3.8848,3.6804,3.7096,54000.0],["1995-09-26",3.5781,3.768,3.5051,3.7096,2599000.0],["1995-09-27",3.768,3.768,3.5635,3.6073,379500.0],["1995-09-28",3.5927,3.7388,3.5927,3.5927,348500.0],["1995-09-29",3.5927,3.6511,3.5635,3.5781,320500.0],["1995-10-02",3.6511,3.6511,3.5051,3.5343,147000.0],["1995-10-03",3.6804,3.6804,3.5635,3.5635,11000.0],["1995-10-04",3.5635,3.7096,3.5635,3.7096,82000.0],["1995-10-05",3.7096,3.7096,3.5635,3.7096,15000.0],["1995-10-06",3.6365,3.7388,3.5927,3.5927,28500.0],["1995-10-09",3.768,3.914,3.6804,3.7972,218000.0],["1995-10-10",3.7972,3.7972,3.6804,3.6804,192000.0],["1995-10-11",3.7972,3.8556,3.6804,3.8556,2516000.0],["1995-10-12",3.8556,3.8556,3.7096,3.7972,220000.0],["1995-10-13",3.8556,4.0893,3.8556,4.0893,35500.0],["1995-10-16",4.0893,4.0893,3.914,3.9724,43000.0],["1995-10-17",4.0893,4.2061,3.914,4.2061,10000.0],["1995-10-18",4.2061,4.2061,3.9724,4.2061,56500.0],["1995-10-19",3.9724,4.2061,3.9724,4.2061,61250.0],["1995-10-20",4.1769,4.2645,4.1477,4.2061,43250.0],["1995-10-23",4.0017,4.2061,3.9724,4.0309,50750.0],["1995-10-24",3.9724,4.0893,3.8556,3.9724,33500.0],["1995-10-25",3.9724,3.9724,3.7388,3.7972,184500.0],["1995-10-26",3.7388,4.0017,3.7388,3.9724,3566250.0],["1995-10-27",3.7972,3.9724,3.7972,3.9432,408750.0],["1995-10-30",3.9724,3.9724,3.8556,3.9724,184750.0],["1995-10-31",3.914,4.0309,3.914,3.914,348500.0],["1995-11-01",3.9724,4.2645,3.914,4.2645,173750.0],["1995-11-02",4.2645,4.2645,4.0309,4.0309,109000.0],["1995-11-03",4.0309,4.2645,4.0309,4.2061,19500.0],["1995-11-06",4.1185,4.1477,3.914,3.914,117750.0],["1995-11-07",3.914,4.0309,3.8556,3.914,403750.0],["1995-11-08",3.8556,4.0309,3.8556,4.0309,377250.0],["1995-11-09",4.0893,4.0893,3.914,3.914,1473500.0],["1995-11-10",4.0309,4.0309,3.914,3.914,5750.0],["1995-11-13",3.9724,3.9724,3.8556,3.8994,378000.0],["1995-11-14",3.768,3.7972,3.7388,3.7388,154750.0],["1995-11-15",3.7388,3.914,3.7388,3.768,631000.0],["1995-11-16",3.914,3.914,3.7388,3.7972,438000.0],["1995-11-17",3.7388,3.8264,3.7388,3.7388,55500.0],["1995-11-20",3.768,3.8556,3.7388,3.7388,93000.0],["1995-11-21",3.6219,3.7972,3.6219,3.6219,1466000.0],["1995-11-22",3.8556,3.8556,3.6219,3.6511,40750.0],["1995-11-24",3.6219,3.6219,3.6219,3.6219,2500.0],["1995-11-27",3.6219,3.7972,3.6219,3.7972,52750.0],["1995-11-28",3.6219,3.8556,3.6219,3.8556,35750.0],["1995-11-29",3.8556,3.8556,3.8556,3.8556,0.0],["1995-11-30",3.8556,3.914,3.6219,3.8264,90250.0],["1995-12-01",3.7388,3.9724,3.7388,3.8556,70500.0],["1995-12-04",3.7972,3.9724,3.7972,3.9432,336500.0],["1995-12-05",3.9724,3.9724,3.8556,3.914,10250.0],["1995-12-06",3.8556,3.9432,3.8556,3.8556,49500.0],["1995-12-07",3.914,3.9724,3.8556,3.8556,348750.0],["1995-12-08",3.9432,3.9724,3.8556,3.8556,50000.0],["1995-12-11",3.8556,3.9724,3.8556,3.8556,1126500.0],["1995-12-12",3.914,3.9724,3.8556,3.8556,1462000.0],["1995-12-13",3.8556,4.0893,3.8556,4.0893,635500.0],["1995-12-14",4.0893,4.0893,3.914,4.0601,773000.0],["1995-12-15",4.0893,4.2061,3.9724,4.2061,152750.0],["1995-12-18",4.2061,4.2061,4.0309,4.0893,753750.0],["1995-12-19",3.914,4.0309,3.8556,3.8556,154250.0],["1995-12-20",3.8556,4.0309,3.8556,3.9432,246250.0],["1995-12-21",3.8848,3.9724,2.7165,3.0962,4616000.0],["1995-12-22",3.0962,3.3298,3.0962,3.3298,571250.0],["1995-12-26",3.3298,3.3883,3.213,3.3591,287250.0],["1995-12-27",3.3298,3.4467,3.2714,3.3298,73250.0],["1995-12-28",3.2714,3.3883,3.0962,3.0962,98250.0],["1995-12-29",3.0962,3.3298,3.0962,3.213,639250.0],["1996-01-02",3.0962,3.213,3.0962,3.0962,82500.0],["1996-01-03",3.1254,3.213,2.9793,3.067,296000.0],["1996-01-04",3.0378,3.1546,2.9793,3.1546,128250.0],["1996-01-05",3.1546,3.213,3.0378,3.1546,465250.0],["1996-01-08",3.0962,3.213,3.0378,3.0378,2500.0],["1996-01-09",3.1838,3.213,3.0378,3.067,340500.0],["1996-01-10",3.213,3.213,3.0378,3.0378,193500.0],["1996-01-11",3.213,3.213,3.0378,3.0962,81000.0],["1996-01-12",2.9793,3.1546,2.9793,2.9793,16000.0],["1996-01-15",2.9793,3.1546,2.9793,3.0378,177000.0],["1996-01-16",3.1546,3.213,2.9793,3.213,121500.0],["1996-01-17",3.213,3.213,3.0378,3.213,233500.0],["1996-01-18",3.067,3.5051,3.067,3.3883,155000.0],["1996-01-19",3.5635,3.6804,3.4759,3.5051,390000.0],["1996-01-22",3.5927,3.6219,3.5051,3.5051,139500.0],["1996-01-23",3.5051,3.6804,3.5051,3.6804,111500.0],["1996-01-24",3.5635,3.768,3.5635,3.6219,42250.0],["1996-01-25",3.6219,3.914,3.6219,3.8264,185500.0],["1996-01-26",3.914,3.914,3.8264,3.8556,106000.0],["1996-01-29",3.9432,3.9432,3.8556,3.8556,70500.0],["1996-01-30",3.7972,3.8556,3.7388,3.7972,647500.0],["1996-01-31",3.8264,3.8264,3.7388,3.8264,84000.0],["1996-02-01",3.7096,3.768,3.6804,3.6804,37750.0],["1996-02-02",3.6219,3.6219,3.5051,3.5635,20000.0],["1996-02-05",3.6219,3.6219,3.4467,3.5051,19500.0],["1996-02-06",3.6219,3.6219,3.3883,3.3883,95000.0],["1996-02-07",3.5635,3.5635,3.3883,3.5051,119500.0],["1996-02-08",3.4759,3.5635,3.4467,3.5635,46000.0],["1996-02-09",3.6219,3.6219,3.5051,3.5781,64750.0],["1996-02-12",3.6219,3.6219,3.5051,3.5927,71000.0],["1996-02-13",3.5051,3.7388,3.5051,3.5635,57500.0],["1996-02-14",3.7388,3.7388,3.5635,3.5635,93250.0],["1996-02-15",3.5635,3.914,3.5635,3.914,204750.0],["1996-02-16",3.7972,3.914,3.7972,3.8848,47250.0],["1996-02-20",3.8556,3.914,3.7388,3.8556,18000.0],["1996-02-21",3.7388,3.914,3.7388,3.914,81750.0],["1996-02-22",3.7972,3.914,3.7972,3.8994,122750.0],["1996-02-23",3.7972,3.914,3.7972,3.7972,68250.0],["1996-02-26",3.8556,3.9724,3.7972,3.9724,500750.0],["1996-02-27",3.9724,4.0309,3.7972,3.8848,88500.0],["1996-02-28",4.0309,4.0601,3.8556,4.0309,336750.0],["1996-02-29",4.0309,4.0893,3.914,3.9578,108000.0],["1996-03-01",3.914,4.0309,3.914,3.9432,91750.0],["1996-03-04",4.0017,4.0017,3.7388,3.7972,93750.0],["1996-03-05",3.8556,3.8556,3.7388,3.8556,181000.0],["1996-03-06",3.7972,3.9724,3.7972,3.8556,18750.0],["1996-03-07",3.8556,4.0017,3.8556,3.9724,212000.0],["1996-03-08",3.9724,3.9724,3.5635,3.7388,103250.0],["1996-03-11",3.7096,3.7388,3.6511,3.7388,17500.0],["1996-03-12",3.5635,3.7388,3.5635,3.5927,278000.0],["1996-03-13",3.5635,3.7096,3.5635,3.6804,744250.0],["1996-03-14",3.7388,3.8556,3.6219,3.768,345000.0],["1996-03-15",3.6804,3.8556,3.6804,3.7388,567750.0],["1996-03-18",3.7388,3.8556,3.6219,3.695,114750.0],["1996-03-19",3.7972,3.914,3.6511,3.914,1109000.0],["1996-03-20",3.914,3.9432,3.7972,3.8848,27750.0],["1996-03-21",3.914,3.9724,3.8556,3.8556,536500.0],["1996-03-22",3.9724,4.1477,3.914,4.1477,306250.0],["1996-03-25",3.9724,4.0309,3.914,3.9432,177750.0],["1996-03-26",3.9432,4.0309,3.9432,4.0309,112000.0],["1996-03-27",4.0309,4.323,4.0309,4.0893,371750.0],["1996-03-28",4.0893,4.2645,4.0893,4.1185,50750.0],["1996-03-29",4.0893,4.2645,4.0309,4.0601,133250.0],["1996-04-01",4.0601,4.1477,4.0601,4.0893,35750.0],["1996-04-02",4.0893,4.1477,4.0309,4.0309,50500.0],["1996-04-03",4.1477,4.1477,4.0309,4.0309,29500.0],["1996-04-04",4.0309,4.0893,4.0309,4.0309,336250.0],["1996-04-08",3.9724,4.1477,3.9724,4.0309,57750.0],["1996-04-09",3.9724,4.0893,3.9724,4.0601,192000.0],["1996-04-10",4.0309,4.1477,4.0309,4.1185,86000.0],["1996-04-11",4.0601,4.2061,4.0601,4.2061,197750.0],["1996-04-12",4.0893,4.4982,4.0893,4.4398,301500.0],["1996-04-15",4.4398,4.4982,4.3522,4.3814,28000.0],["1996-04-16",4.4982,4.6735,4.3522,4.4982,1230500.0],["1996-04-17",4.615,4.615,4.4982,4.4982,313250.0],["1996-04-18",4.4982,4.6735,4.4982,4.4982,133750.0],["1996-04-19",4.615,4.615,4.4982,4.615,77250.0],["1996-04-22",4.4982,4.6735,4.4982,4.6735,64750.0],["1996-04-23",4.5566,4.6735,4.5566,4.5566,257250.0],["1996-04-24",4.6735,4.7903,4.5566,4.7611,163250.0],["1996-04-25",4.8487,4.8487,4.7319,4.7319,73000.0],["1996-04-26",4.8487,4.8487,4.6735,4.8049,164750.0],["1996-04-29",4.7611,5.024,4.7611,4.9948,372750.0],["1996-04-30",5.024,5.1116,4.9071,5.024,189000.0],["1996-05-01",4.9656,5.1116,4.9656,5.024,73750.0],["1996-05-02",4.9656,5.1116,4.7903,4.7903,74500.0],["1996-05-03",4.7903,4.9656,4.7903,4.8195,18750.0],["1996-05-06",4.9656,4.9656,4.7903,4.9656,78250.0],["1996-05-07",4.8779,5.3161,4.8779,5.1408,178750.0],["1996-05-08",5.2284,5.4913,5.1992,5.4913,207250.0],["1996-05-09",5.5497,5.6666,5.3745,5.5497,220000.0],["1996-05-10",5.6666,6.0463,5.6666,5.9003,650000.0],["1996-05-13",5.9587,5.9587,5.725,5.9003,316250.0],["1996-05-14",5.8126,6.0171,5.7834,5.9879,246000.0],["1996-05-15",5.871,6.0755,5.871,5.9587,261000.0],["1996-05-16",5.9587,6.2216,5.9295,6.1923,765750.0],["1996-05-17",6.1923,6.3092,6.0755,6.3092,1537750.0],["1996-05-20",6.1631,6.4844,6.1631,6.4552,135250.0],["1996-05-21",6.426,6.4844,6.3676,6.4552,183000.0],["1996-05-22",6.4844,6.5721,6.3092,6.426,340750.0],["1996-05-23",6.4552,6.7181,6.3676,6.6013,546000.0],["1996-05-24",6.5429,6.6889,6.5429,6.6889,187750.0],["1996-05-28",6.6013,6.6889,6.3092,6.4844,173250.0],["1996-05-29",6.3968,6.4844,6.3092,6.426,26250.0],["1996-05-30",6.1339,6.3092,6.1339,6.2508,78250.0],["1996-05-31",6.1339,6.3092,6.1339,6.3092,33000.0],["1996-06-03",6.1339,6.3092,6.1339,6.1339,11500.0],["1996-06-04",6.2215,6.2508,6.0755,6.2508,75250.0],["1996-06-05",6.2508,6.2508,6.0755,6.2508,22500.0],["1996-06-06",6.0755,6.0755,6.0755,6.0755,500.0],["1996-06-07",5.8418,5.9587,5.8418,5.8418,42500.0],["1996-06-10",5.9003,6.0171,5.8418,5.8418,114500.0],["1996-06-11",5.8418,6.0171,5.7834,5.9003,178250.0],["1996-06-12",5.9587,6.3092,5.7834,6.1339,327750.0],["1996-06-13",6.0755,6.1631,6.0171,6.0755,76250.0],["1996-06-14",6.1923,6.1923,6.0171,6.0171,58750.0],["1996-06-17",6.0171,6.1339,6.0171,6.0171,85250.0],["1996-06-18",6.0171,6.0755,5.9587,5.9587,25750.0],["1996-06-19",6.1339,6.1339,5.9587,5.9587,102250.0],["1996-06-20",5.9587,6.0463,5.9003,5.9295,166000.0],["1996-06-21",5.9003,6.0171,5.7834,5.7834,20750.0],["1996-06-24",5.6666,5.7834,5.4329,5.725,191000.0],["1996-06-25",5.6666,5.7834,5.6082,5.6082,165750.0],["1996-06-26",5.6082,5.6082,5.4329,5.4329,264250.0],["1996-06-27",5.4329,5.6082,5.3453,5.6082,142000.0],["1996-06-28",5.6082,5.9587,5.6082,5.9587,1127000.0],["1996-07-01",5.8418,6.0755,5.8418,6.0755,156000.0],["1996-07-02",6.0171,6.0171,5.7834,5.9003,244000.0],["1996-07-03",5.9003,5.9003,5.725,5.7834,54250.0],["1996-07-05",5.7396,5.8418,5.725,5.8418,7500.0],["1996-07-08",5.725,5.7542,5.579,5.6082,121500.0],["1996-07-09",5.6374,5.725,5.5643,5.725,54750.0],["1996-07-10",5.6082,5.6666,5.4913,5.6666,29750.0],["1996-07-11",5.4913,5.4913,5.3745,5.3745,72250.0],["1996-07-12",5.3161,5.3745,5.1992,5.1992,64000.0],["1996-07-15",5.1992,5.1992,4.3814,4.5858,622000.0],["1996-07-16",4.5566,4.5566,3.914,4.1477,517750.0],["1996-07-17",4.4106,4.4398,3.9724,4.2353,433000.0],["1996-07-18",4.3814,4.5566,4.323,4.5566,182000.0],["1996-07-19",4.615,4.615,4.4982,4.4982,140250.0],["1996-07-22",4.7027,4.7319,4.4982,4.6735,187750.0],["1996-07-23",4.7319,4.8195,4.615,4.615,85750.0],["1996-07-24",4.5566,4.6735,4.4982,4.4982,3250.0],["1996-07-25",4.5566,4.6735,4.4398,4.4398,221000.0],["1996-07-26",4.4398,4.5274,4.3814,4.4106,346750.0],["1996-07-29",4.5566,4.5566,4.4106,4.4106,43750.0],["1996-07-30",4.3814,4.6735,4.3814,4.615,324000.0],["1996-07-31",4.5566,4.6735,4.5566,4.615,373500.0],["1996-08-01",4.6735,4.7757,4.5566,4.7757,132500.0],["1996-08-02",4.8195,4.8633,4.7611,4.8487,40500.0],["1996-08-05",4.8195,4.9071,4.7319,4.8195,90250.0],["1996-08-06",4.9071,4.9071,4.7903,4.8487,7750.0],["1996-08-07",4.7903,4.8487,4.7319,4.8487,8000.0],["1996-08-08",4.8195,4.9656,4.7319,4.9363,57250.0],["1996-08-09",5.024,5.024,4.8195,4.9363,179750.0],["1996-08-12",4.9656,5.1408,4.9071,5.024,77250.0],["1996-08-13",4.9656,5.0824,4.9071,4.9363,100750.0],["1996-08-14",4.9071,4.9656,4.6589,4.7319,85250.0],["1996-08-15",4.6735,4.6735,4.4398,4.4398,61500.0],["1996-08-16",4.3814,4.4982,4.3814,4.4982,22750.0],["1996-08-19",4.3814,4.4982,3.9724,4.2061,190250.0],["1996-08-20",4.1769,4.1769,4.0309,4.0309,62250.0],["1996-08-21",3.9724,4.0309,3.8264,3.914,95500.0],["1996-08-22",3.914,4.2061,3.7972,4.2061,895250.0],["1996-08-23",4.2061,4.2645,4.1769,4.2645,59250.0],["1996-08-26",4.2645,4.4982,4.2645,4.3814,117750.0],["1996-08-27",4.323,4.469,4.323,4.469,38750.0],["1996-08-28",4.3522,4.469,4.3522,4.4398,73500.0],["1996-08-29",4.4982,4.5274,4.3522,4.3522,48250.0],["1996-08-30",4.3522,4.3522,4.0893,4.1185,76000.0],["1996-09-03",4.0893,4.2061,3.9724,4.0017,95000.0],["1996-09-04",4.0309,4.1477,4.0163,4.0893,36500.0],["1996-09-05",4.1185,4.1477,4.0893,4.1477,91750.0],["1996-09-06",4.1623,4.1623,4.0601,4.0601,298500.0],["1996-09-09",4.0309,4.1477,4.0017,4.0163,26750.0],["1996-09-10",4.0601,4.1477,3.914,4.1185,91500.0],["1996-09-11",4.1185,4.2061,4.0601,4.2061,52000.0],["1996-09-12",4.2061,4.2061,4.0601,4.2061,29750.0],["1996-09-13",4.1477,4.3522,4.1477,4.323,281750.0],["1996-09-16",4.2353,4.4982,4.2353,4.4982,125000.0],["1996-09-17",4.3814,4.4544,4.3814,4.3814,95250.0],["1996-09-18",4.4398,4.4982,4.3814,4.4398,437500.0],["1996-09-19",4.4982,4.4982,4.4106,4.4106,105500.0],["1996-09-20",4.323,4.3814,4.2061,4.3814,276250.0],["1996-09-23",4.323,4.3814,4.2645,4.3814,115250.0],["1996-09-24",4.2937,4.3814,4.2061,4.323,81500.0],["1996-09-25",4.2061,4.3814,4.1477,4.2645,285000.0],["1996-09-26",4.323,4.323,4.2645,4.2937,40250.0],["1996-09-27",4.2645,4.323,4.2645,4.323,9500.0],["1996-09-30",4.323,4.3814,4.2645,4.3814,200750.0],["1996-10-01",4.2645,4.3522,4.2645,4.2645,69000.0],["1996-10-02",4.3522,4.3522,4.2061,4.3522,9750.0],["1996-10-03",4.2353,4.2937,4.2061,4.2061,19500.0],["1996-10-04",4.3814,4.3814,4.2353,4.3084,197750.0],["1996-10-07",4.2645,4.323,4.2645,4.323,66750.0],["1996-10-08",4.3814,4.4398,4.323,4.4398,97000.0],["1996-10-09",4.4398,4.9071,4.323,4.7319,807250.0],["1996-10-10",4.7319,4.9948,4.7319,4.8195,335500.0],["1996-10-11",4.8487,4.8487,4.7319,4.8487,754750.0],["1996-10-14",4.7319,4.8195,4.6735,4.8195,87500.0],["1996-10-15",4.6735,4.8195,4.6735,4.7027,996500.0],["1996-10-16",4.6735,4.8195,4.6735,4.6735,74000.0],["1996-10-17",4.7319,4.8195,4.6735,4.6735,396250.0],["1996-10-18",4.6735,4.7611,4.615,4.615,13500.0],["1996-10-21",4.7027,4.7319,4.615,4.615,164000.0],["1996-10-22",4.6589,4.7319,4.5274,4.6443,309500.0],["1996-10-23",4.615,4.6735,4.4982,4.5274,40500.0],["1996-10-24",4.5566,4.615,4.4982,4.4982,348250.0],["1996-10-25",4.5274,4.5566,4.4982,4.5566,27750.0],["1996-10-28",4.5274,4.5566,4.4398,4.4398,195250.0],["1996-10-29",4.5566,4.5566,4.323,4.3814,139750.0],["1996-10-30",4.323,4.4398,4.323,4.4398,137750.0],["1996-10-31",4.323,4.4398,4.323,4.4398,16500.0],["1996-11-01",4.4398,4.4982,4.323,4.469,44250.0],["1996-11-04",4.3814,4.615,4.3814,4.615,47750.0],["1996-11-05",4.469,4.6735,4.4398,4.6735,47250.0],["1996-11-06",4.6735,4.6735,4.4982,4.6735,2000.0],["1996-11-07",4.4982,4.7903,4.4982,4.7903,75750.0],["1996-11-08",4.7319,5.3161,4.7319,5.1408,496750.0],["1996-11-11",5.0532,5.2576,5.0532,5.17,103750.0],["1996-11-12",5.17,5.2284,5.0824,5.1116,175750.0],["1996-11-13",5.0824,5.0824,4.9656,5.024,52750.0],["1996-11-14",4.9656,5.0824,4.9363,4.9656,21000.0],["1996-11-15",4.9656,4.9948,4.7903,4.8195,108500.0],["1996-11-18",4.7903,4.8487,4.7903,4.7903,63250.0],["1996-11-19",4.7319,4.8487,4.4982,4.4982,125250.0],["1996-11-20",4.4398,4.4982,4.4398,4.4982,750.0],["1996-11-21",4.4398,4.4398,4.1477,4.2061,65000.0],["1996-11-22",4.2061,4.2061,3.8556,4.0601,588500.0],["1996-11-25",4.0893,4.2061,4.0309,4.2061,322750.0],["1996-11-26",4.3522,4.615,4.323,4.4398,413500.0],["1996-11-27",4.4398,4.5274,4.4398,4.5274,69500.0],["1996-11-29",4.5274,4.5274,4.2645,4.2645,95000.0],["1996-12-02",4.323,4.323,3.914,4.0309,325500.0],["1996-12-03",4.0309,4.0309,3.9724,3.9724,131500.0],["1996-12-04",3.9724,3.9724,3.7388,3.914,120000.0],["1996-12-05",3.8264,3.8556,3.7388,3.8264,537750.0],["1996-12-06",3.768,3.7972,3.6219,3.7096,1035250.0],["1996-12-09",3.6804,3.7242,3.6219,3.7023,34250.0],["1996-12-10",3.6219,3.768,3.5635,3.7388,218000.0],["1996-12-11",3.5927,3.7388,3.5635,3.6219,348000.0],["1996-12-12",3.5927,3.6511,3.5635,3.6219,647250.0],["1996-12-13",3.5635,3.6804,3.5343,3.6804,1261750.0],["1996-12-16",3.6511,3.6657,3.5635,3.6219,258250.0],["1996-12-17",3.5635,3.6365,3.5635,3.6219,79500.0],["1996-12-18",3.5635,3.6511,3.4175,3.4175,185000.0],["1996-12-19",3.4175,3.5927,3.4175,3.5635,362500.0],["1996-12-20",3.5635,3.5635,3.3883,3.4467,440750.0],["1996-12-23",3.3883,3.5343,3.3883,3.5343,30750.0],["1996-12-24",3.5343,3.5343,3.3883,3.5343,244750.0],["1996-12-26",3.4467,3.5051,3.3298,3.5051,1092250.0],["1996-12-27",3.5051,3.5051,3.3591,3.4759,91750.0],["1996-12-30",3.4467,3.4467,3.3006,3.4175,113500.0],["1996-12-31",3.3883,3.4175,3.3006,3.3883,66750.0],["1997-01-02",3.3883,3.3883,3.1546,3.2714,144000.0],["1997-01-03",3.3006,3.3298,3.2714,3.3006,106250.0],["1997-01-06",3.3298,3.3298,3.2714,3.3298,35500.0],["1997-01-07",3.3298,3.5051,3.3298,3.4759,200000.0],["1997-01-08",3.6804,4.0017,3.5635,3.7972,446000.0],["1997-01-09",3.914,3.914,3.8118,3.8556,59250.0],["1997-01-10",3.8848,3.8848,3.768,3.768,86750.0],["1997-01-13",3.8848,3.8848,3.768,3.8556,128000.0],["1997-01-14",3.8848,3.914,3.768,3.8848,296000.0],["1997-01-15",3.914,4.0309,3.7972,4.0017,301750.0],["1997-01-16",4.0309,4.0309,3.9286,3.9432,83750.0],["1997-01-17",4.0601,4.0601,3.9432,4.0309,146500.0],["1997-01-20",4.0309,4.0309,3.9724,4.0309,180000.0],["1997-01-21",4.0309,4.0893,3.9724,3.9724,89750.0],["1997-01-22",4.0017,4.0017,3.9432,3.9724,63500.0],["1997-01-23",3.9432,4.0017,3.914,3.9724,190250.0],["1997-01-24",4.0017,4.0017,3.768,3.8264,59000.0],["1997-01-27",3.768,3.8264,3.768,3.8264,7500.0],["1997-01-28",3.8264,3.8264,3.768,3.8264,15000.0],["1997-01-29",3.8264,3.8556,3.8264,3.8264,183000.0],["1997-01-30",3.8264,3.8556,3.8264,3.8556,293000.0],["1997-01-31",3.8264,3.8556,3.8264,3.841,8750.0],["1997-02-03",3.8264,3.8556,3.8264,3.8556,22500.0],["1997-02-04",3.8556,3.8556,3.7388,3.7388,42000.0],["1997-02-05",3.6804,3.7096,3.3883,3.4467,113500.0],["1997-02-06",3.3883,3.5197,3.3298,3.5051,102500.0],["1997-02-07",3.5343,3.5343,3.4467,3.4467,199250.0],["1997-02-10",3.5343,3.5343,3.3591,3.3591,69750.0],["1997-02-11",3.3591,3.4759,3.3298,3.3883,25500.0],["1997-02-12",3.3298,3.3298,3.3298,3.3298,8250.0],["1997-02-13",3.4467,3.4467,3.1546,3.213,4375250.0],["1997-02-14",3.213,3.3298,3.1838,3.2714,300000.0],["1997-02-18",3.3298,3.3298,3.1838,3.3006,72000.0],["1997-02-19",3.213,3.4759,3.213,3.4467,118750.0],["1997-02-20",3.4467,3.4467,3.3298,3.3298,71000.0],["1997-02-21",3.2714,3.5051,3.213,3.213,324750.0],["1997-02-24",3.2714,3.3006,3.1838,3.2422,79250.0],["1997-02-25",3.2422,3.3006,3.1838,3.3006,142750.0],["1997-02-26",3.3006,3.3006,3.2422,3.3006,78750.0],["1997-02-27",3.3006,3.3006,3.2422,3.2714,43250.0],["1997-02-28",3.3006,3.3006,3.1838,3.2422,38500.0],["1997-03-03",3.213,3.2422,3.0962,3.1692,951250.0],["1997-03-04",3.1838,3.213,3.0085,3.0085,172500.0],["1997-03-05",2.9793,3.0378,2.8625,2.9209,293500.0],["1997-03-06",2.8917,2.8917,2.8041,2.8625,162250.0],["1997-03-07",2.7749,3.0378,2.7749,3.0085,3256500.0],["1997-03-10",3.0085,3.0085,2.8917,3.0085,47500.0],["1997-03-11",2.9793,3.0378,2.9209,3.0378,46750.0],["1997-03-12",2.9209,3.0378,2.8917,2.8917,227250.0],["1997-03-13",2.8625,2.9501,2.8625,2.8917,125250.0],["1997-03-14",2.9209,2.9209,2.8041,2.9209,389250.0],["1997-03-17",2.8917,2.9209,2.8041,2.8771,186750.0],["1997-03-18",2.8917,2.8917,2.7457,2.8333,528500.0],["1997-03-19",2.8041,3.0378,2.8041,3.0378,343500.0],["1997-03-20",3.1546,3.1546,3.0085,3.0962,141250.0],["1997-03-21",3.0378,3.1546,3.0378,3.1546,152250.0],["1997-03-24",3.1546,3.213,3.0962,3.213,82000.0],["1997-03-25",3.213,3.2714,3.1546,3.213,182000.0],["1997-03-26",3.1546,3.4759,3.1546,3.4759,85500.0],["1997-03-27",3.3883,3.5635,3.3883,3.3883,404500.0],["1997-03-31",3.3883,3.3883,3.3006,3.3591,103250.0],["1997-04-01",3.3006,3.3298,3.213,3.2568,188000.0],["1997-04-02",3.213,3.213,3.0962,3.1254,167750.0],["1997-04-03",3.0962,3.1546,3.0962,3.1254,31250.0],["1997-04-04",3.0962,3.1838,3.0962,3.1838,181000.0],["1997-04-07",3.1838,3.1838,3.1254,3.1254,5500.0],["1997-04-08",3.1546,3.2714,3.1546,3.1838,52500.0],["1997-04-09",3.1838,3.3298,3.1838,3.3006,50000.0],["1997-04-10",3.2422,3.3591,3.2422,3.3591,56000.0],["1997-04-11",3.2714,3.3591,3.2422,3.2422,82500.0],["1997-04-14",3.213,3.2714,3.1546,3.213,59250.0],["1997-04-15",3.2714,3.3298,3.213,3.3298,63250.0],["1997-04-16",3.2422,3.3006,3.2422,3.2714,18250.0],["1997-04-17",3.2422,3.3883,3.2422,3.3006,134000.0],["1997-04-18",3.2714,3.3298,3.2422,3.2422,128750.0],["1997-04-21",3.2422,3.3298,3.2422,3.3006,106000.0],["1997-04-22",3.3298,3.4175,3.3006,3.3591,146000.0],["1997-04-23",3.3298,3.4175,3.3298,3.3883,106000.0],["1997-04-24",3.3883,3.4175,3.3883,3.3883,55750.0],["1997-04-25",3.4175,3.4175,3.2714,3.3298,108250.0],["1997-04-28",3.2714,3.3883,3.2714,3.286,502250.0],["1997-04-29",3.2714,3.3298,3.2714,3.3298,90250.0],["1997-04-30",3.3006,3.3298,3.2714,3.2714,167250.0],["1997-05-01",3.3006,3.3298,3.2714,3.3298,48250.0],["1997-05-02",3.3006,3.4759,3.3006,3.4467,95500.0],["1997-05-05",3.5927,3.9724,3.5635,3.9724,685250.0],["1997-05-06",4.0309,4.2061,3.9432,4.1185,519750.0],["1997-05-07",4.2061,4.2353,4.0893,4.1769,468250.0],["1997-05-08",4.1185,4.2061,4.0601,4.0747,207500.0],["1997-05-09",4.0893,4.1477,4.0601,4.1477,388000.0],["1997-05-12",4.0893,4.1185,4.0309,4.0747,1207750.0],["1997-05-13",4.0309,4.0601,4.0309,4.0309,67750.0],["1997-05-14",4.0309,4.4106,4.0309,4.323,811000.0],["1997-05-15",4.323,4.3814,4.2645,4.323,228500.0],["1997-05-16",4.2937,4.323,4.0893,4.1477,257750.0],["1997-05-19",4.1769,4.1769,4.0309,4.1477,292000.0],["1997-05-20",4.1769,4.1769,4.1185,4.1769,23750.0],["1997-05-21",4.1769,4.1769,4.1185,4.1477,57500.0],["1997-05-22",4.1331,4.1915,4.1331,4.1769,171500.0],["1997-05-23",4.2061,4.2061,4.1477,4.1477,98500.0],["1997-05-27",4.1915,4.2353,4.1477,4.1477,62250.0],["1997-05-28",4.1477,4.2937,4.1477,4.2937,112000.0],["1997-05-29",4.2645,4.469,4.2645,4.4398,114500.0],["1997-05-30",4.4398,4.4982,4.3522,4.4982,143000.0],["1997-06-02",4.4982,4.6443,4.4398,4.6443,106500.0],["1997-06-03",4.615,4.615,4.5274,4.6004,291000.0],["1997-06-04",4.5858,4.615,4.5274,4.5274,7250.0],["1997-06-05",4.6443,4.6443,4.5274,4.5858,38750.0],["1997-06-06",4.5566,4.615,4.5566,4.5566,321750.0],["1997-06-09",4.5858,4.5858,4.4398,4.469,187250.0],["1997-06-10",4.469,4.542,4.323,4.3814,422000.0],["1997-06-11",4.3668,4.4106,4.323,4.323,220250.0],["1997-06-12",4.3814,4.4106,4.1769,4.2061,233250.0],["1997-06-13",4.1477,4.2061,4.0893,4.1331,543250.0],["1997-06-16",4.1331,4.1331,4.0893,4.0893,145500.0],["1997-06-17",4.0601,4.3522,4.0309,4.3522,800500.0],["1997-06-18",4.3814,4.7319,4.323,4.6735,1429250.0],["1997-06-19",4.6735,4.8195,4.615,4.7319,1266000.0],["1997-06-20",4.6735,4.6735,4.5566,4.5858,632750.0],["1997-06-23",4.615,4.615,4.5858,4.615,74000.0],["1997-06-24",4.6443,4.6881,4.5858,4.615,223750.0],["1997-06-25",4.6735,4.6881,4.615,4.6589,51750.0],["1997-06-26",4.6589,4.7027,4.615,4.6735,153750.0],["1997-06-27",4.6735,4.6735,4.615,4.615,329250.0],["1997-06-30",4.615,4.6735,4.5858,4.6443,212750.0],["1997-07-01",4.615,4.6443,4.5566,4.5566,443250.0],["1997-07-02",4.5274,4.5566,4.4982,4.4982,110500.0],["1997-07-03",4.5566,4.5858,4.5274,4.5858,38750.0],["1997-07-07",4.5566,4.5566,4.3814,4.3814,68000.0],["1997-07-08",4.323,4.5274,4.323,4.5274,184250.0],["1997-07-09",4.469,4.5274,4.4398,4.4982,46250.0],["1997-07-10",4.4398,4.469,4.323,4.4398,523750.0],["1997-07-11",4.4398,4.469,4.4106,4.4252,133250.0],["1997-07-14",4.3814,4.469,4.3814,4.4544,113000.0],["1997-07-15",4.4106,4.4982,4.4106,4.4982,80500.0],["1997-07-16",4.4106,4.4398,4.4106,4.4106,65250.0],["1997-07-17",4.4106,4.4106,4.1477,4.3522,389000.0],["1997-07-18",4.2937,4.3814,4.2937,4.3522,345000.0],["1997-07-21",4.3668,4.3814,4.323,4.323,16000.0],["1997-07-22",4.3522,4.3814,4.3376,4.3376,272500.0],["1997-07-23",4.323,4.3522,4.2645,4.2645,103000.0],["1997-07-24",4.2645,4.323,4.2061,4.2645,160250.0],["1997-07-25",4.323,4.323,4.2353,4.2353,16250.0],["1997-07-28",4.2353,4.2645,4.2353,4.2499,101000.0],["1997-07-29",4.2353,4.2645,3.9724,4.1769,613750.0],["1997-07-30",4.1769,4.2645,4.1477,4.2061,108000.0],["1997-07-31",4.2937,4.323,4.2499,4.323,124250.0],["1997-08-01",4.323,4.323,4.2645,4.2791,165250.0],["1997-08-04",4.469,4.615,4.3522,4.5274,699250.0],["1997-08-05",4.5566,4.7027,4.4982,4.7027,1010500.0],["1997-08-06",4.6443,4.7903,4.6443,4.7611,413750.0],["1997-08-07",4.7903,4.7903,4.6735,4.7319,264500.0],["1997-08-08",4.6735,4.6735,4.3522,4.3522,164750.0],["1997-08-11",4.4398,4.4398,4.323,4.4398,169000.0],["1997-08-12",4.469,4.7027,4.469,4.615,288500.0],["1997-08-13",4.6443,4.6735,4.615,4.6443,202000.0],["1997-08-14",4.6735,4.7903,4.6735,4.7319,241750.0],["1997-08-15",4.7027,4.8195,4.7027,4.7465,302000.0],["1997-08-18",4.7611,4.7903,4.7611,4.7684,107750.0],["1997-08-19",4.7903,4.7903,4.7027,4.7757,179750.0],["1997-08-20",4.7611,4.8195,4.7027,4.7903,165500.0],["1997-08-21",4.8049,4.8341,4.7903,4.8195,205750.0],["1997-08-22",4.7319,4.8195,4.7319,4.8195,61500.0],["1997-08-25",4.8341,5.1408,4.7611,5.1116,215500.0],["1997-08-26",5.1408,5.2284,5.024,5.1992,395000.0],["1997-08-27",5.2138,5.2138,5.17,5.1919,221750.0],["1997-08-28",5.1846,5.1992,5.1554,5.17,157500.0],["1997-08-29",5.1773,5.1992,5.1554,5.1992,92500.0],["1997-09-02",5.17,5.4037,5.17,5.3453,277750.0],["1997-09-03",5.3161,5.4037,5.2577,5.3161,40250.0],["1997-09-04",5.3161,5.3453,5.2577,5.3234,89250.0],["1997-09-05",5.3453,5.4913,5.3161,5.4621,171000.0],["1997-09-08",5.4913,5.6082,5.4621,5.5789,718500.0],["1997-09-09",5.6374,5.6374,5.579,5.6082,215000.0],["1997-09-10",5.6082,5.6082,5.5205,5.5205,488250.0],["1997-09-11",5.5643,5.6082,5.4913,5.5789,279000.0],["1997-09-12",5.5643,5.6082,5.5205,5.5643,111250.0],["1997-09-15",5.6082,5.6666,5.5497,5.5497,164000.0],["1997-09-16",5.5497,5.6374,5.5497,5.5936,84750.0],["1997-09-17",5.5936,5.6082,5.4913,5.6082,66000.0],["1997-09-18",5.6082,5.6082,5.2869,5.2869,169750.0],["1997-09-19",5.2577,5.3745,5.1992,5.2284,91250.0],["1997-09-22",5.3161,5.3161,4.8487,5.0094,226000.0],["1997-09-23",4.8779,5.1408,4.8779,5.1408,230000.0],["1997-09-24",5.1408,5.4037,5.0532,5.3161,461250.0],["1997-09-25",5.3745,5.4037,5.3161,5.3161,163000.0],["1997-09-26",5.3161,5.3453,5.3015,5.3161,108250.0],["1997-09-29",5.3453,5.4621,5.2723,5.2869,193750.0],["1997-09-30",5.2576,5.3745,5.2576,5.3088,288750.0],["1997-10-01",5.2577,5.3161,5.2577,5.2577,37750.0],["1997-10-02",5.2577,5.2577,5.0824,5.2284,294000.0],["1997-10-03",5.2576,5.4037,5.2284,5.4037,273250.0],["1997-10-06",5.4621,5.4621,5.3453,5.4329,50250.0],["1997-10-07",5.3453,5.4621,5.3453,5.3745,397750.0],["1997-10-08",5.4913,5.5497,5.4037,5.4913,205500.0],["1997-10-09",5.4913,5.4913,5.3745,5.4329,183750.0],["1997-10-10",5.3745,5.4475,5.3745,5.4475,320250.0],["1997-10-13",5.3745,5.3891,5.3745,5.3891,6250.0],["1997-10-14",5.3745,5.4621,5.3453,5.4037,433500.0],["1997-10-15",5.3161,5.3745,5.3161,5.3453,155750.0],["1997-10-16",5.3161,5.3745,5.1116,5.1262,86750.0],["1997-10-17",5.024,5.0824,4.7903,4.8195,92500.0],["1997-10-20",4.8487,4.9948,4.8487,4.9363,157750.0],["1997-10-21",4.9363,4.9363,4.8487,4.8779,432750.0],["1997-10-22",4.9363,5.2576,4.8487,5.17,341250.0],["1997-10-23",4.9656,5.0824,4.9363,4.9656,31500.0],["1997-10-24",4.9656,4.9656,4.8779,4.9071,115750.0],["1997-10-27",4.9071,4.9071,4.3522,4.3522,195000.0],["1997-10-28",4.3522,4.8779,4.2061,4.8779,433000.0],["1997-10-29",5.024,5.2284,5.024,5.2284,448250.0],["1997-10-30",5.024,5.1408,4.9948,5.0824,397750.0],["1997-10-31",5.0824,5.1992,5.0532,5.1992,26750.0],["1997-11-03",5.1992,5.3453,5.1408,5.3453,308250.0],["1997-11-04",5.3015,5.3453,5.2577,5.3161,89250.0],["1997-11-05",5.2869,5.3453,5.2577,5.3453,3750.0],["1997-11-06",5.3453,5.3891,5.2284,5.2284,95250.0],["1997-11-07",5.1408,5.243,5.1116,5.1408,326250.0],["1997-11-10",5.2577,5.3161,5.17,5.3161,33250.0],["1997-11-11",5.3161,5.3161,5.3161,5.3161,0.0],["1997-11-12",5.3161,5.3161,5.1992,5.2577,64500.0],["1997-11-13",5.2577,5.4913,5.2577,5.4402,56750.0],["1997-11-14",5.4913,5.6374,5.3745,5.5936,119250.0],["1997-11-17",5.6666,5.6666,5.5497,5.5789,137750.0],["1997-11-18",5.5789,5.6082,5.5205,5.5497,82250.0],["1997-11-19",5.4913,5.5205,5.4621,5.5205,27750.0],["1997-11-20",5.4621,5.6082,5.4621,5.5789,83500.0],["1997-11-21",5.5936,5.6082,5.5497,5.6082,40500.0],["1997-11-24",5.4913,5.5351,5.4329,5.4475,112250.0],["1997-11-25",5.4329,5.4913,5.4183,5.4183,31500.0],["1997-11-26",5.4037,5.4913,5.3891,5.4037,59000.0],["1997-11-28",5.4475,5.4475,5.2577,5.2577,57750.0],["1997-12-01",5.2869,5.3161,5.0386,5.0824,231500.0],["1997-12-02",5.0532,5.097,4.8195,4.8925,417500.0],["1997-12-03",4.8998,4.9363,4.7903,4.8487,730500.0],["1997-12-04",4.8195,4.8341,4.7319,4.7903,1219500.0],["1997-12-05",4.7611,4.8487,4.6735,4.7903,265000.0],["1997-12-08",4.8341,4.9071,4.8341,4.9071,61250.0],["1997-12-09",4.8633,4.951,4.8633,4.9071,184250.0],["1997-12-10",4.8779,4.9363,4.8779,4.9071,118000.0],["1997-12-11",4.856,4.856,4.7319,4.7903,66000.0],["1997-12-12",4.7903,4.8195,4.4982,4.615,163500.0],["1997-12-15",4.5858,4.5858,4.5274,4.5858,37250.0],["1997-12-16",4.6297,4.8487,4.615,4.8487,196000.0],["1997-12-17",4.9071,5.1408,4.9071,5.1408,161250.0],["1997-12-18",5.1335,5.1992,4.9948,4.9948,103500.0],["1997-12-19",4.9071,4.9363,4.8487,4.9071,37750.0],["1997-12-22",4.8633,5.024,4.8633,4.9363,97500.0],["1997-12-23",5.024,5.1408,5.024,5.1408,67750.0],["1997-12-24",5.0824,5.097,4.9071,5.024,568750.0],["1997-12-26",5.024,5.024,5.0094,5.024,11750.0],["1997-12-29",5.0094,5.0167,4.9656,4.9656,262000.0],["1997-12-30",5.024,5.024,4.7903,4.8195,221750.0],["1997-12-31",4.8195,4.8487,4.7319,4.7903,273750.0],["1998-01-02",4.7903,4.7903,4.2061,4.2061,171250.0],["1998-01-05",4.2645,4.4982,4.2645,4.4544,886000.0],["1998-01-06",4.5566,4.5566,4.4106,4.5566,53250.0],["1998-01-07",4.5858,4.6735,4.5274,4.615,228250.0],["1998-01-08",4.5274,4.5858,4.4836,4.4982,129250.0],["1998-01-09",4.4982,4.4982,4.3376,4.3668,488500.0],["1998-01-12",4.3522,4.3522,4.2645,4.3522,169250.0],["1998-01-13",4.3814,4.5566,4.3522,4.5566,142750.0],["1998-01-14",4.5566,4.7027,4.5566,4.615,149500.0],["1998-01-15",4.615,4.6735,4.5566,4.6443,44750.0],["1998-01-16",4.6735,4.7903,4.6443,4.7903,36750.0],["1998-01-20",4.8487,4.9948,4.8049,4.9656,56000.0],["1998-01-21",5.024,5.024,4.7319,4.7319,138750.0],["1998-01-22",4.7027,4.7757,4.7027,4.7757,15000.0],["1998-01-23",4.8487,4.8779,4.8195,4.8195,34500.0],["1998-01-26",4.8195,4.8779,4.7611,4.8633,98500.0],["1998-01-27",4.8195,4.8779,4.7611,4.8195,308250.0],["1998-01-28",4.7611,4.9656,4.7611,4.9656,163250.0],["1998-01-29",4.9071,5.024,4.9071,4.9948,33250.0],["1998-01-30",4.9363,5.024,4.9363,5.024,26250.0],["1998-02-02",4.9948,5.1554,4.9948,5.1116,276750.0],["1998-02-03",5.0678,5.0824,4.9948,5.0532,225250.0],["1998-02-04",5.024,5.0532,4.9948,5.0094,19500.0],["1998-02-05",5.1408,5.1408,4.9656,4.9656,121250.0],["1998-02-06",4.9656,5.0386,4.8487,4.9071,70250.0],["1998-02-09",4.8487,4.9363,4.8487,4.9363,19250.0],["1998-02-10",4.8779,4.9656,4.8779,4.9656,13000.0],["1998-02-11",4.9363,5.0824,4.9363,5.0532,78000.0],["1998-02-12",5.0532,5.0532,5.0386,5.0532,13500.0],["1998-02-13",4.9948,5.1408,4.9948,5.1116,31250.0],["1998-02-17",5.1408,5.5497,5.1116,5.4621,347250.0],["1998-02-18",5.3745,5.5497,5.3745,5.4037,219500.0],["1998-02-19",5.4621,5.6045,5.3745,5.5789,98500.0],["1998-02-20",5.4913,5.6228,5.4913,5.6082,171500.0],["1998-02-23",5.6666,5.6666,5.5936,5.6374,200000.0],["1998-02-24",5.6374,5.9879,5.6374,5.8418,389750.0],["1998-02-25",5.7834,5.8418,5.4329,5.5497,1197500.0],["1998-02-26",5.5497,5.7834,5.5497,5.7542,223750.0],["1998-02-27",5.7542,5.9003,5.7542,5.8418,172000.0],["1998-03-02",5.8126,5.8418,5.6082,5.6082,1238750.0],["1998-03-03",5.6666,5.7396,5.5205,5.7396,686000.0],["1998-03-04",5.7542,5.7542,5.6374,5.6958,143250.0],["1998-03-05",5.7542,5.9295,5.6374,5.8564,261250.0],["1998-03-06",5.9295,5.9295,5.7542,5.7542,111500.0],["1998-03-09",5.725,6.0463,5.725,5.9587,381250.0],["1998-03-10",5.9295,6.1631,5.9295,6.1485,673250.0],["1998-03-11",6.1923,6.2508,6.1631,6.1631,567500.0],["1998-03-12",6.1923,6.2216,6.1339,6.1631,493250.0],["1998-03-13",6.1923,6.28,6.1339,6.2362,161250.0],["1998-03-16",6.28,6.3092,6.1923,6.2508,284250.0],["1998-03-17",6.28,6.28,6.1923,6.2216,315750.0],["1998-03-18",6.28,6.28,6.1631,6.1923,317000.0],["1998-03-19",6.1047,6.2216,6.0755,6.0755,91000.0],["1998-03-20",6.1047,6.2216,6.0171,6.0171,112500.0],["1998-03-23",6.0171,6.1631,5.9003,5.9003,78250.0],["1998-03-24",5.9003,6.0171,5.9003,5.9879,49000.0],["1998-03-25",6.0171,6.0171,5.9003,5.9003,452500.0],["1998-03-26",6.0171,6.0171,5.9003,5.9295,40500.0],["1998-03-27",6.0171,6.0171,5.6082,5.8418,3011500.0],["1998-03-30",5.8418,5.8418,5.6958,5.6958,104500.0],["1998-03-31",5.6666,5.8418,5.6666,5.725,68000.0],["1998-04-01",5.8418,6.0171,5.7542,5.871,96500.0],["1998-04-02",5.9003,6.0171,5.871,6.0171,258250.0],["1998-04-03",5.9587,6.1047,5.9587,6.1047,460500.0],["1998-04-06",6.1047,6.2508,6.0755,6.0755,161000.0],["1998-04-07",6.2508,6.2508,6.0463,6.2508,145000.0],["1998-04-08",6.28,6.4552,6.2508,6.3092,81750.0],["1998-04-09",6.3822,6.4552,6.2216,6.3092,71750.0],["1998-04-13",6.2215,6.3676,6.1923,6.3676,163750.0],["1998-04-14",6.3092,6.3092,6.2508,6.28,67500.0],["1998-04-15",6.3384,6.3676,6.2508,6.3092,546750.0],["1998-04-16",6.3676,6.3676,6.3092,6.3384,70250.0],["1998-04-17",6.3384,6.3676,6.3092,6.3676,90250.0],["1998-04-20",6.3384,6.5429,6.3384,6.5136,151500.0],["1998-04-21",6.5429,6.5721,6.426,6.426,252750.0],["1998-04-22",6.5429,6.6305,6.4698,6.5721,213750.0],["1998-04-23",6.5721,6.6305,6.5429,6.5575,88000.0],["1998-04-24",6.5721,6.6013,6.4844,6.4844,20000.0],["1998-04-27",6.426,6.426,6.1047,6.2508,587000.0],["1998-04-28",6.2508,6.3968,6.2508,6.2508,14000.0],["1998-04-29",6.426,6.426,6.2508,6.3092,63000.0],["1998-04-30",6.3676,6.6013,6.2508,6.3968,219750.0],["1998-05-01",6.4844,6.5136,6.3676,6.426,156000.0],["1998-05-04",6.499,6.7765,6.3676,6.7765,347250.0],["1998-05-05",6.8642,7.127,6.7473,6.7473,265750.0],["1998-05-06",6.7035,6.7911,6.6305,6.6597,519750.0],["1998-05-07",6.6305,6.7473,6.6305,6.7327,184000.0],["1998-05-08",6.7765,6.7765,6.6597,6.7327,300500.0],["1998-05-11",6.7473,6.7765,6.6597,6.7765,149000.0],["1998-05-12",6.7765,6.8057,6.7765,6.7911,45750.0],["1998-05-13",6.8057,6.8642,6.7911,6.7911,68500.0],["1998-05-14",6.8642,6.8642,6.6597,6.7765,98250.0],["1998-05-15",6.8349,6.8349,6.6889,6.6889,58250.0],["1998-05-18",6.6889,6.7035,6.2508,6.3676,108000.0],["1998-05-19",6.28,6.4844,6.28,6.4552,80500.0],["1998-05-20",6.4844,6.4844,6.3676,6.3676,96000.0],["1998-05-21",6.3676,6.3822,6.3676,6.3822,102500.0],["1998-05-22",6.3676,6.4114,6.3676,6.4114,50500.0],["1998-05-26",6.3676,6.6013,6.3676,6.3968,1360250.0],["1998-05-27",6.3968,6.4698,6.1631,6.1631,82000.0],["1998-05-28",6.1047,6.28,6.0755,6.28,89250.0],["1998-05-29",6.3092,6.3092,6.1923,6.2216,348000.0],["1998-06-01",6.28,6.3092,6.1631,6.1631,127500.0],["1998-06-02",6.28,6.28,6.0171,6.0755,94750.0],["1998-06-03",6.0171,6.0609,5.9295,6.0609,45000.0],["1998-06-04",5.9295,6.0463,5.9003,5.9003,301500.0],["1998-06-05",5.8418,6.0463,5.8418,5.9587,205500.0],["1998-06-08",5.9295,6.1339,5.9295,6.0463,153250.0],["1998-06-09",6.0828,6.1631,6.0609,6.1047,275250.0],["1998-06-10",6.1047,6.1047,6.0171,6.0317,14750.0],["1998-06-11",5.9587,5.9587,5.6812,5.8418,99250.0],["1998-06-12",5.8418,5.9879,5.8418,5.9879,132250.0],["1998-06-15",5.8418,5.9003,5.7542,5.7834,38250.0],["1998-06-16",5.9003,6.1631,5.8418,6.0901,161750.0],["1998-06-17",6.426,7.4775,6.3092,7.3607,1675500.0],["1998-06-18",7.4775,7.4775,6.5136,6.5136,1396750.0],["1998-06-19",6.5721,6.5721,6.1923,6.426,806250.0],["1998-06-22",6.426,6.8349,6.426,6.6889,314250.0],["1998-06-23",6.8642,6.8934,6.6889,6.7181,73000.0],["1998-06-24",6.7473,6.7473,6.5136,6.6305,593000.0],["1998-06-25",6.7181,6.8349,6.7181,6.7473,816000.0],["1998-06-26",6.7473,6.8349,6.7473,6.8057,406000.0],["1998-06-29",6.7765,6.7765,6.6597,6.6889,446500.0],["1998-06-30",6.6597,6.6889,6.6305,6.6305,206250.0],["1998-07-01",6.6305,6.6816,6.6305,6.6597,365500.0],["1998-07-02",6.6597,6.6597,6.594,6.6451,522000.0],["1998-07-06",6.6305,6.6597,6.6305,6.6451,176000.0],["1998-07-07",6.6378,6.6889,6.5429,6.5429,120250.0],["1998-07-08",6.5429,6.6013,6.4552,6.5429,137500.0],["1998-07-09",6.499,6.5209,6.426,6.4552,106750.0],["1998-07-10",6.4552,6.499,6.3968,6.426,197000.0],["1998-07-13",6.3676,6.4552,6.3676,6.3822,49500.0],["1998-07-14",6.3676,6.4552,6.2508,6.2654,165500.0],["1998-07-15",6.1923,6.1923,5.9879,6.0463,359250.0],["1998-07-16",5.9879,6.0755,5.871,6.0171,232250.0],["1998-07-17",5.9879,6.3092,5.9879,6.3092,783500.0],["1998-07-20",6.3384,6.3384,6.2508,6.28,183000.0],["1998-07-21",6.28,6.28,6.1339,6.1339,134250.0],["1998-07-22",6.1923,6.1923,5.9295,5.9368,139000.0],["1998-07-23",5.9295,5.9368,5.6958,5.8418,235750.0],["1998-07-24",5.7542,5.7834,5.5497,5.5716,634250.0],["1998-07-27",5.5205,5.5205,5.0386,5.4913,226250.0],["1998-07-28",5.5497,5.9879,5.4913,5.9587,348500.0],["1998-07-29",5.9879,6.0171,5.9002,5.9587,152750.0],["1998-07-30",5.9295,6.1631,5.9295,6.0317,485500.0],["1998-07-31",6.0755,6.1631,5.9879,6.0463,75500.0],["1998-08-03",5.9733,6.0609,5.9295,5.9295,92500.0],["1998-08-04",5.9149,5.9441,5.4621,5.4621,594750.0],["1998-08-05",5.6082,5.725,5.4037,5.725,247750.0],["1998-08-06",5.725,6.5429,5.6228,6.2654,646250.0],["1998-08-07",6.3384,6.5575,6.3384,6.5575,188750.0],["1998-08-10",6.426,6.5136,6.3384,6.353,79250.0],["1998-08-11",6.2508,6.28,5.7834,5.8126,176250.0],["1998-08-12",5.9587,6.4698,5.9587,6.4552,104000.0],["1998-08-13",6.3676,6.3676,5.9295,5.9587,117000.0],["1998-08-14",6.1339,6.1631,6.0463,6.0463,3750.0],["1998-08-17",5.9587,6.1339,5.9003,5.9003,29000.0],["1998-08-18",6.0463,6.426,6.0317,6.3968,78500.0],["1998-08-19",6.3092,6.3092,5.9295,6.1339,81500.0],["1998-08-20",5.9003,6.0755,5.9003,5.9952,28000.0],["1998-08-21",6.0755,6.0755,5.7615,5.8126,33750.0],["1998-08-24",5.8564,5.9003,5.7761,5.8272,97750.0],["1998-08-25",5.8418,5.9587,5.6666,5.8856,169250.0],["1998-08-26",5.871,5.871,5.725,5.7542,159250.0],["1998-08-27",5.6082,5.725,5.5059,5.6958,538500.0],["1998-08-28",5.6666,5.7834,5.6082,5.652,239500.0],["1998-08-31",5.6374,5.6666,5.2869,5.2869,155250.0],["1998-09-01",5.2869,5.8929,5.2576,5.8199,188000.0],["1998-09-02",5.725,6.1704,5.725,6.0609,105500.0],["1998-09-03",5.9587,6.0609,5.5497,5.725,212500.0],["1998-09-04",5.5497,5.9879,5.5497,5.871,55000.0],["1998-09-08",5.8418,6.2216,5.8418,6.0463,181750.0],["1998-09-09",6.1923,6.1923,5.8418,5.8418,44500.0],["1998-09-10",5.9879,5.9879,5.725,5.725,24250.0],["1998-09-11",5.6666,5.9003,5.6666,5.871,22750.0],["1998-09-14",5.9587,6.2216,5.725,6.0463,95250.0],["1998-09-15",5.9003,5.9587,5.9003,5.9441,65000.0],["1998-09-16",5.9587,6.0755,5.9003,6.0463,234500.0],["1998-09-17",6.0171,6.0609,5.8126,5.9295,166750.0],["1998-09-18",6.0171,6.2069,5.9587,6.0463,307000.0],["1998-09-21",5.725,5.9587,5.725,5.871,71750.0],["1998-09-22",5.9003,6.1047,5.8126,6.1047,55000.0],["1998-09-23",5.9003,6.3968,5.9003,6.3384,165500.0],["1998-09-24",6.3968,6.5063,6.3676,6.3968,76250.0],["1998-09-25",6.3822,6.3822,6.0755,6.1047,100750.0],["1998-09-28",6.3092,6.3092,5.9003,5.9003,143500.0],["1998-09-29",5.871,6.0463,5.871,6.0463,33500.0],["1998-09-30",6.1339,6.2216,5.9587,6.1923,228500.0],["1998-10-01",6.0463,7.0102,6.0171,6.9518,243750.0],["1998-10-02",6.9518,6.9518,6.3092,6.3092,146250.0],["1998-10-05",6.2216,6.3092,5.9587,6.2069,236500.0],["1998-10-06",6.1923,6.426,6.1923,6.3092,228000.0],["1998-10-07",6.4406,6.6013,5.725,5.7834,191250.0],["1998-10-08",5.725,5.7834,5.17,5.6082,167000.0],["1998-10-09",5.7396,5.7834,5.6958,5.725,126250.0],["1998-10-12",5.725,5.7688,5.6374,5.6666,21000.0],["1998-10-13",5.6374,6.0171,5.6082,5.7834,135750.0],["1998-10-14",5.798,6.1631,5.725,5.9587,392000.0],["1998-10-15",6.0755,6.0755,5.7688,5.8126,351500.0],["1998-10-16",5.9587,6.5429,5.9003,6.4698,910500.0],["1998-10-19",6.5429,6.5429,6.3092,6.4844,448000.0],["1998-10-20",6.4844,6.5136,6.3092,6.3092,218000.0],["1998-10-21",6.3676,6.3676,6.1339,6.1923,239750.0],["1998-10-22",6.3092,6.3092,6.1339,6.2508,17250.0],["1998-10-23",6.2508,6.2508,6.0171,6.0609,46750.0],["1998-10-26",5.7834,6.1777,5.7834,6.1777,176500.0],["1998-10-27",6.1777,6.2216,6.0463,6.1923,242250.0],["1998-10-28",6.1339,6.1339,5.871,5.9295,119250.0],["1998-10-29",5.871,6.0025,5.871,5.9295,87500.0],["1998-10-30",5.8418,5.9368,5.7834,5.798,47750.0],["1998-11-02",5.7542,6.2508,5.7542,6.2508,455000.0],["1998-11-03",6.1339,6.5721,5.725,5.9003,698750.0],["1998-11-04",6.0755,6.0755,5.6082,5.8272,221000.0],["1998-11-05",5.8418,5.8418,5.4037,5.6228,388250.0],["1998-11-06",5.6374,5.871,5.6374,5.8272,198000.0],["1998-11-09",5.8418,5.9003,5.6082,5.6374,135500.0],["1998-11-10",5.7542,5.8272,5.6958,5.7834,157750.0],["1998-11-11",5.8126,5.8126,5.652,5.7542,63500.0],["1998-11-12",5.7542,5.7834,5.6374,5.725,347000.0],["1998-11-13",5.7396,5.7542,5.6666,5.6994,130000.0],["1998-11-16",5.6812,5.6812,5.5205,5.6082,46000.0],["1998-11-17",5.5789,5.9879,5.5351,5.7834,515000.0],["1998-11-18",5.7834,5.8418,5.725,5.7542,57750.0],["1998-11-19",5.7834,5.7834,5.5497,5.6958,124750.0],["1998-11-20",5.6958,5.7834,5.3745,5.4037,170250.0],["1998-11-23",5.4037,5.4913,5.4037,5.4913,998000.0],["1998-11-24",5.579,5.8126,5.5205,5.6958,706750.0],["1998-11-25",5.6958,5.7396,5.6958,5.6958,269000.0],["1998-11-27",5.8126,5.8126,5.725,5.725,13250.0],["1998-11-30",5.725,5.725,5.6082,5.6374,276500.0],["1998-12-01",5.8126,5.9002,5.6374,5.8455,412500.0],["1998-12-02",5.8126,6.1923,5.8126,6.0171,661250.0],["1998-12-03",5.9587,6.3384,5.9587,6.3384,926000.0],["1998-12-04",6.4406,6.5429,6.3676,6.499,249500.0],["1998-12-07",6.5429,6.6597,6.426,6.6159,222500.0],["1998-12-08",6.5721,6.6305,6.5136,6.6305,127750.0],["1998-12-09",6.6305,6.6305,6.4698,6.499,515500.0],["1998-12-10",6.5136,6.5136,6.3092,6.3968,595250.0],["1998-12-11",6.3968,6.426,6.3384,6.3822,277500.0],["1998-12-14",6.3384,6.5429,6.3384,6.5429,342250.0],["1998-12-15",6.5429,6.981,6.5136,6.8934,344250.0],["1998-12-16",6.8934,6.8934,6.6305,6.8642,568500.0],["1998-12-17",6.8642,6.9226,6.7619,6.9226,291750.0],["1998-12-18",6.981,7.5944,6.9518,7.2147,1149500.0],["1998-12-21",7.1855,7.2439,7.0686,7.1124,814000.0],["1998-12-22",7.0394,7.1562,6.9737,7.0394,333000.0],["1998-12-23",7.127,7.2001,7.0394,7.127,168500.0],["1998-12-24",7.1562,7.1855,7.0102,7.1562,18000.0],["1998-12-28",7.1562,7.2001,7.127,7.127,204250.0],["1998-12-29",7.1855,7.5068,6.9518,7.4191,386000.0],["1998-12-30",7.2439,7.4629,7.2439,7.3607,140750.0],["1998-12-31",7.4191,7.4191,7.2877,7.4191,91250.0],["1999-01-04",7.4045,7.4337,7.127,7.127,266000.0],["1999-01-05",6.8934,7.1124,5.871,7.1124,2449000.0],["1999-01-06",7.0978,7.2877,7.0832,7.2147,232000.0],["1999-01-07",7.0978,7.1562,6.8934,6.981,314500.0],["1999-01-08",7.0394,7.0394,6.8057,7.0102,647000.0],["1999-01-11",6.981,7.0102,6.8934,6.8934,235500.0],["1999-01-12",6.8934,6.908,6.8495,6.8934,109000.0],["1999-01-13",6.8495,6.8934,6.7473,6.8788,207000.0],["1999-01-14",6.981,7.0978,6.8642,6.9518,422750.0],["1999-01-15",7.0394,7.127,6.8934,6.981,54750.0],["1999-01-19",7.0394,7.0394,6.9226,7.0102,302250.0],["1999-01-20",6.9518,7.3023,6.9518,7.2439,155500.0],["1999-01-21",7.2439,7.3607,7.1855,7.2585,111750.0],["1999-01-22",7.2439,7.682,7.2439,7.536,608750.0],["1999-01-25",7.5944,7.7112,7.536,7.6236,136000.0],["1999-01-26",7.6236,7.7404,7.6236,7.7112,660000.0],["1999-01-27",7.6674,7.7112,7.6236,7.6236,343500.0],["1999-01-28",7.6236,7.7112,7.6236,7.6236,40750.0],["1999-01-29",7.7112,7.7988,7.4191,7.536,617000.0],["1999-02-01",7.5068,7.5068,7.2731,7.2731,154750.0],["1999-02-02",7.3607,7.3607,7.0102,7.0978,104000.0],["1999-02-03",7.1562,7.2731,7.0686,7.1124,473750.0],["1999-02-04",7.127,7.127,6.8642,6.8934,120250.0],["1999-02-05",6.8642,6.9518,6.7765,6.8934,82750.0],["1999-02-08",6.9226,6.9226,6.0171,6.426,250750.0],["1999-02-09",6.3968,6.5429,6.3384,6.4552,341750.0],["1999-02-10",6.5429,6.5429,6.0755,6.0755,298750.0],["1999-02-11",6.1047,6.5429,6.0171,6.5429,680500.0],["1999-02-12",6.5136,6.7327,6.4114,6.6305,263750.0],["1999-02-16",6.7765,6.7765,6.5429,6.5867,48250.0],["1999-02-17",6.5429,6.6597,6.4552,6.4844,79000.0],["1999-02-18",6.4844,6.5429,6.4406,6.4552,122500.0],["1999-02-19",6.4844,6.499,6.28,6.3676,135250.0],["1999-02-22",6.3822,6.3822,6.1923,6.2654,168500.0],["1999-02-23",6.28,6.3092,6.1923,6.2508,107000.0],["1999-02-24",6.2508,6.3092,6.1047,6.1047,65750.0],["1999-02-25",6.1923,6.28,5.9295,5.9587,184500.0],["1999-02-26",5.9879,5.9879,5.6082,5.9295,269000.0],["1999-03-01",5.9879,6.0463,5.6958,5.8418,73750.0],["1999-03-02",5.8564,6.1631,5.8564,5.8856,391750.0],["1999-03-03",5.9295,6.0171,5.9003,5.9003,219750.0],["1999-03-04",5.9149,5.9587,5.8272,5.8856,272750.0],["1999-03-05",5.8418,5.9733,5.8418,5.9733,163000.0],["1999-03-08",5.9733,5.9879,5.8418,5.9441,74250.0],["1999-03-09",5.8856,6.0463,5.8856,5.9879,61500.0],["1999-03-10",5.9587,6.0463,5.9587,6.0317,112250.0],["1999-03-11",5.9587,6.0463,5.9587,6.0463,32000.0],["1999-03-12",6.0171,6.0755,5.9879,6.0025,170500.0],["1999-03-15",5.9879,6.0755,5.9879,6.0171,55250.0],["1999-03-16",5.9879,6.1047,5.9879,6.0171,471500.0],["1999-03-17",6.0755,6.1339,6.0171,6.0901,290000.0],["1999-03-18",6.1631,6.1923,6.0463,6.1047,508500.0],["1999-03-19",6.1631,6.2069,6.0463,6.1631,145000.0],["1999-03-22",6.1339,6.1923,6.0755,6.1485,202000.0],["1999-03-23",6.1047,6.1923,6.0755,6.0755,443500.0],["1999-03-24",6.0755,6.1923,6.0755,6.1923,104000.0],["1999-03-25",6.1923,6.9518,6.1485,6.8788,247750.0],["1999-03-26",6.7765,6.8057,5.9295,6.6889,975750.0],["1999-03-29",6.5721,6.8934,6.5721,6.8057,106750.0],["1999-03-30",6.7473,7.0102,6.7473,7.0102,137000.0],["1999-03-31",7.0102,7.0102,6.7181,6.7181,242750.0],["1999-04-01",6.7181,6.8057,6.4552,6.4844,74500.0],["1999-04-05",6.426,6.6013,6.426,6.5136,146250.0],["1999-04-06",6.3676,6.4552,6.2508,6.2508,129000.0],["1999-04-07",6.2216,6.28,6.1193,6.1339,226500.0],["1999-04-08",6.1485,6.1485,5.9295,5.9879,98750.0],["1999-04-09",5.9879,6.0755,5.9587,6.0463,530750.0],["1999-04-12",6.0171,6.1047,5.7834,5.8856,140750.0],["1999-04-13",6.6013,6.7765,6.4844,6.499,1826250.0],["1999-04-14",6.5136,6.5721,6.3968,6.5721,163500.0],["1999-04-15",6.5136,6.7765,6.426,6.5429,163750.0],["1999-04-16",6.5429,6.6889,6.5136,6.5282,194000.0],["1999-04-19",6.5282,6.7765,6.5282,6.6597,216500.0],["1999-04-20",6.6889,7.0394,6.6889,7.0102,763500.0],["1999-04-21",6.9664,7.3023,6.9664,7.2439,691000.0],["1999-04-22",7.2439,7.5944,7.2439,7.4191,126500.0],["1999-04-23",7.3607,7.536,7.2439,7.3023,83500.0],["1999-04-26",7.2439,7.536,7.2439,7.4775,110500.0],["1999-04-27",7.3023,7.5944,7.3023,7.5798,114250.0],["1999-04-28",7.4775,7.682,7.4191,7.5944,271250.0],["1999-04-29",7.5068,7.536,6.9518,7.2877,225250.0],["1999-04-30",7.3023,7.3315,7.2439,7.2439,151500.0],["1999-05-03",7.2439,7.536,7.2439,7.4775,449750.0],["1999-05-04",7.4775,7.9449,7.4775,7.9011,539500.0],["1999-05-05",7.8281,7.9449,7.7112,7.7258,186500.0],["1999-05-06",7.8281,7.8281,7.4191,7.4191,60000.0],["1999-05-07",7.5068,7.5068,7.3023,7.3169,47750.0],["1999-05-10",7.3169,7.536,7.2731,7.3899,849250.0],["1999-05-11",7.4483,7.4483,7.2439,7.3753,333500.0],["1999-05-12",7.3315,7.4191,7.3315,7.3607,549000.0],["1999-05-13",7.4191,7.4191,7.2585,7.3607,63250.0],["1999-05-14",7.2439,7.2439,7.0978,7.0978,499250.0],["1999-05-17",7.0686,7.127,7.0102,7.127,16500.0],["1999-05-18",7.0686,7.0832,6.8934,6.9518,859000.0],["1999-05-19",6.9664,7.127,6.9664,7.0686,142000.0],["1999-05-20",7.127,7.3023,7.0978,7.2731,241000.0],["1999-05-21",7.3607,7.8865,7.3607,7.7988,475750.0],["1999-05-24",7.9741,8.0033,7.7696,7.8135,759750.0],["1999-05-25",7.8865,7.8865,7.3169,7.3315,159000.0],["1999-05-26",7.3607,7.4775,6.9518,7.1124,228500.0],["1999-05-27",7.0978,7.0978,6.0901,6.4698,2620250.0],["1999-05-28",6.5282,6.6013,6.0171,6.0317,2436500.0],["1999-06-01",6.0463,6.1339,6.0025,6.0171,684000.0],["1999-06-02",5.9295,6.0025,5.3745,5.9879,1360500.0],["1999-06-03",6.0171,6.1631,5.9295,6.1631,1266500.0],["1999-06-04",6.1631,6.1631,5.9733,5.9733,427000.0],["1999-06-07",6.0609,6.0609,5.9587,6.0609,261750.0],["1999-06-08",6.0098,6.1047,5.9879,6.0171,1029000.0],["1999-06-09",6.0463,6.0463,5.9295,5.9441,241750.0],["1999-06-10",5.9295,5.9295,5.6082,5.725,224250.0],["1999-06-11",5.7104,5.725,5.6666,5.6958,295500.0],["1999-06-14",5.6666,5.725,5.6666,5.6958,135250.0],["1999-06-15",5.7177,5.7177,4.6735,5.3745,480750.0],["1999-06-16",5.4037,5.4329,5.024,5.1408,949250.0],["1999-06-17",5.0824,5.17,4.9656,5.1408,386250.0],["1999-06-18",5.17,5.4183,5.1554,5.3307,201750.0],["1999-06-21",5.4329,5.7834,5.3453,5.7834,268000.0],["1999-06-22",5.7542,5.9295,5.6374,5.6666,320750.0],["1999-06-23",5.6666,5.6666,5.3453,5.4329,463500.0],["1999-06-24",5.4913,5.4913,4.9948,5.0824,482500.0],["1999-06-25",5.0532,5.243,5.0386,5.0386,468750.0],["1999-06-28",5.0897,5.243,5.0386,5.2284,406000.0],["1999-06-29",5.1554,5.6958,5.097,5.5205,442000.0],["1999-06-30",5.5497,5.6374,5.4621,5.6082,361750.0],["1999-07-01",5.5936,5.6374,5.2577,5.3453,180250.0],["1999-07-02",5.3307,5.4767,5.3015,5.4621,128250.0],["1999-07-06",5.4767,5.4913,5.3161,5.4767,538750.0],["1999-07-07",5.4767,5.6374,5.4621,5.6082,473750.0],["1999-07-08",5.6082,5.6082,5.3161,5.4621,358500.0],["1999-07-09",5.4913,5.6082,5.3745,5.6009,190000.0],["1999-07-12",5.6082,5.7542,5.5497,5.6666,214000.0],["1999-07-13",5.7834,5.8418,5.0824,5.6374,151000.0],["1999-07-14",5.6082,5.725,5.3745,5.6082,163250.0],["1999-07-15",5.725,5.725,5.4913,5.6666,161750.0],["1999-07-16",5.6666,5.7104,5.4913,5.4913,121500.0],["1999-07-19",5.6374,5.7104,5.4767,5.5205,167500.0],["1999-07-20",5.6666,5.6666,5.2869,5.3161,594250.0],["1999-07-21",5.3745,5.4767,5.0824,5.1554,282250.0],["1999-07-22",5.17,5.4037,5.097,5.3745,159500.0],["1999-07-23",5.3453,5.3745,5.3015,5.3161,75500.0],["1999-07-26",5.2723,5.4329,5.2576,5.2723,185750.0],["1999-07-27",5.2576,5.3161,5.0678,5.097,520250.0],["1999-07-28",5.0897,5.1408,4.9364,4.951,391000.0],["1999-07-29",4.951,4.951,4.6443,4.6443,191250.0],["1999-07-30",4.615,4.615,4.1769,4.2353,1942750.0],["1999-08-02",4.2061,4.8779,4.0601,4.8341,1479250.0],["1999-08-03",5.3745,5.6666,4.9071,5.0094,1401500.0],["1999-08-04",5.1919,5.243,4.6443,4.7611,1339250.0],["1999-08-05",4.7027,4.7319,4.6077,4.6187,390750.0],["1999-08-06",4.615,4.615,3.914,4.2061,652500.0],["1999-08-09",4.3814,4.3814,4.1915,4.2061,689500.0],["1999-08-10",4.2937,4.6881,4.1915,4.4982,1005500.0],["1999-08-11",4.6735,4.8487,4.615,4.8487,366750.0],["1999-08-12",4.9071,4.9071,4.7027,4.7319,304000.0],["1999-08-13",4.8195,5.2577,4.7319,5.2577,404250.0],["1999-08-16",5.2576,5.2576,5.0532,5.0678,367000.0],["1999-08-17",5.0824,5.0824,4.7903,4.9363,399000.0],["1999-08-18",4.7903,4.9656,4.7903,4.9656,95750.0],["1999-08-19",4.951,4.9656,4.8779,4.951,39250.0],["1999-08-20",4.9948,4.9948,4.8195,4.8195,29000.0],["1999-08-23",4.8633,4.9948,4.7903,4.9363,176000.0],["1999-08-24",4.8487,4.9656,4.8487,4.9656,91250.0],["1999-08-25",4.9656,4.9948,4.8633,4.9656,721250.0],["1999-08-26",4.9656,5.024,4.9217,5.0094,198750.0],["1999-08-27",4.9656,5.1116,4.9071,5.097,272250.0],["1999-08-30",5.0824,5.0824,4.9802,5.0094,189750.0],["1999-08-31",5.0094,5.4037,4.9875,5.1846,703250.0],["1999-09-01",5.2577,5.4037,5.1992,5.3307,222750.0],["1999-09-02",5.3161,5.3161,5.1992,5.2284,601250.0],["1999-09-03",5.3818,5.9587,5.3161,5.4913,1257750.0],["1999-09-07",5.4475,5.7542,5.4475,5.725,402250.0],["1999-09-08",5.6666,5.7688,5.6666,5.7542,681250.0],["1999-09-09",5.8126,5.8418,5.6666,5.6812,460000.0],["1999-09-10",5.6666,5.8418,5.6666,5.8418,194750.0],["1999-09-13",5.6958,5.7688,5.6082,5.725,455000.0],["1999-09-14",5.6666,5.7104,5.5497,5.6009,1287000.0],["1999-09-15",5.6228,5.6374,5.579,5.6228,620000.0],["1999-09-16",5.5936,5.6082,5.1116,5.2577,299750.0],["1999-09-17",5.1627,5.2576,5.1408,5.17,346000.0],["1999-09-20",5.1992,5.2577,5.17,5.2138,403750.0],["1999-09-21",5.243,5.2796,5.1408,5.1408,221750.0],["1999-09-22",5.0532,5.0824,4.3668,4.6735,492000.0],["1999-09-23",4.5274,5.0094,4.5274,4.9656,296250.0],["1999-09-24",4.8779,4.9071,4.6735,4.7903,374000.0],["1999-09-27",4.6881,4.7465,4.2061,4.2937,350000.0],["1999-09-28",4.4106,4.7173,4.3814,4.396,297250.0],["1999-09-29",4.396,4.4982,4.3814,4.4544,546500.0],["1999-09-30",4.469,4.5128,4.1769,4.3522,345750.0],["1999-10-01",4.2645,4.3814,4.0893,4.1769,200250.0],["1999-10-04",4.2061,4.6735,4.1769,4.6735,639500.0],["1999-10-05",4.7319,4.7757,4.5128,4.5566,217750.0],["1999-10-06",4.615,4.6297,4.0893,4.4398,333000.0],["1999-10-07",4.3522,4.469,4.3522,4.469,171000.0],["1999-10-08",4.4398,4.4398,4.2207,4.2645,322750.0],["1999-10-11",4.3522,4.3522,4.1477,4.3522,501250.0],["1999-10-12",4.2937,4.4398,4.1769,4.2353,122750.0],["1999-10-13",4.2426,4.2426,4.1477,4.1477,406000.0],["1999-10-14",4.1988,4.2207,4.1477,4.1769,845250.0],["1999-10-15",4.0747,4.1915,4.0747,4.1623,320750.0],["1999-10-18",4.1696,4.1696,4.0893,4.1185,160000.0],["1999-10-19",4.1915,4.1915,4.0309,4.0309,255500.0],["1999-10-20",4.0017,4.0601,3.6804,3.7242,765000.0],["1999-10-21",3.7096,3.7096,3.5635,3.5635,1116250.0],["1999-10-22",3.6,3.9724,3.5927,3.9432,2568250.0],["1999-10-25",3.9578,4.1185,3.6219,3.768,510250.0],["1999-10-26",3.8556,4.0601,3.7096,3.7388,418000.0],["1999-10-27",3.7388,3.9724,3.7096,3.7972,310000.0],["1999-10-28",4.0163,4.4982,3.8556,4.2061,538000.0],["1999-10-29",4.323,4.4106,4.2353,4.2791,172000.0],["1999-11-01",4.2426,4.4982,3.7388,3.7534,265000.0],["1999-11-02",3.7388,4.1477,3.7388,4.0455,327500.0],["1999-11-03",4.0017,4.1185,4.0017,4.1185,495000.0],["1999-11-04",4.0893,4.3814,4.0893,4.323,558000.0],["1999-11-05",4.4179,4.4836,4.3522,4.4252,448250.0],["1999-11-08",4.4106,4.4398,4.3814,4.4106,80000.0],["1999-11-09",4.4106,4.5566,4.3522,4.4544,864500.0],["1999-11-10",4.4106,4.4544,4.3522,4.4106,31250.0],["1999-11-11",4.469,4.469,4.3084,4.396,326500.0],["1999-11-12",4.4106,4.4544,4.2061,4.4252,294500.0],["1999-11-15",4.4179,4.4836,4.396,4.469,459500.0],["1999-11-16",4.4398,4.5128,4.2645,4.2937,768500.0],["1999-11-17",4.323,4.3376,4.0893,4.1185,155250.0],["1999-11-18",4.1331,4.2937,4.1039,4.2791,316750.0],["1999-11-19",4.323,4.323,4.2061,4.2061,181750.0],["1999-11-22",4.2061,4.2061,3.9286,3.9432,52000.0],["1999-11-23",4.0601,4.0601,3.8556,3.8702,294250.0],["1999-11-24",4.0893,4.0893,3.8848,4.0017,356750.0],["1999-11-26",3.9432,3.9724,3.8848,3.8848,6000.0],["1999-11-29",3.8848,4.2353,3.8848,4.0309,229750.0],["1999-11-30",4.1039,4.2791,4.0455,4.2791,241500.0],["1999-12-01",4.2134,4.2937,4.2061,4.2353,427500.0],["1999-12-02",4.323,4.3376,4.2353,4.323,393250.0],["1999-12-03",4.3376,4.3522,4.2353,4.323,802000.0],["1999-12-06",4.3522,4.3814,4.2791,4.323,361000.0],["1999-12-07",4.323,4.3376,4.2645,4.2791,188750.0],["1999-12-08",4.2645,4.3376,3.914,4.2061,291750.0],["1999-12-09",4.3595,4.4398,4.2645,4.323,287250.0],["1999-12-10",4.323,4.4252,4.323,4.323,361000.0],["1999-12-13",4.323,4.4252,4.2353,4.3084,164000.0],["1999-12-14",4.2937,4.3522,4.2645,4.2645,91750.0],["1999-12-15",4.2718,4.2791,4.1039,4.1477,201750.0],["1999-12-16",4.1769,4.2061,4.1477,4.1915,169000.0],["1999-12-17",4.1769,4.2061,4.1769,4.1915,165250.0],["1999-12-20",4.2025,4.323,4.1769,4.323,127000.0],["1999-12-21",4.2061,4.3668,4.2061,4.3522,116250.0],["1999-12-22",4.2937,5.0824,4.2937,4.3522,248500.0],["1999-12-23",4.7319,4.951,4.4982,4.8925,320500.0],["1999-12-27",4.8925,4.9071,4.7757,4.8341,55000.0],["1999-12-28",4.8925,5.0824,4.8487,4.8487,254750.0],["1999-12-29",4.8487,4.9071,4.5858,4.7757,60500.0],["1999-12-30",4.5858,4.6881,4.5566,4.615,162000.0],["1999-12-31",4.5858,4.7465,4.5274,4.6297,172500.0],["2000-01-03",4.6004,5.5351,4.5712,5.2138,312000.0],["2000-01-04",5.0532,5.6082,4.7903,4.7903,161750.0],["2000-01-05",4.7903,4.7903,4.2645,4.4398,402000.0],["2000-01-06",4.3084,4.6004,4.2645,4.2645,149250.0],["2000-01-07",4.2353,4.3522,4.0017,4.3522,96000.0],["2000-01-10",4.323,4.8195,4.2353,4.5858,115500.0],["2000-01-11",4.542,4.8487,4.4106,4.4252,88000.0],["2000-01-12",4.396,4.615,4.3814,4.469,243250.0],["2000-01-13",4.4544,4.9656,4.4106,4.8487,153750.0],["2000-01-14",4.7173,4.9071,4.6589,4.8779,233750.0],["2000-01-18",4.7903,4.8779,4.6735,4.8049,271500.0],["2000-01-19",4.8341,4.8487,4.8195,4.8195,193750.0],["2000-01-20",4.8341,4.9656,4.8195,4.9071,181500.0],["2000-01-21",5.0167,5.0167,4.5128,4.6735,111750.0],["2000-01-24",4.5128,4.6443,4.4836,4.4836,61750.0],["2000-01-25",4.4836,4.4982,4.1331,4.4398,96250.0],["2000-01-26",4.4398,4.615,4.3522,4.5858,149500.0],["2000-01-27",4.542,4.615,4.2061,4.2499,142500.0],["2000-01-28",4.2353,4.2937,4.0893,4.1185,204250.0],["2000-01-31",4.1185,4.1915,4.0309,4.0309,63500.0],["2000-02-01",4.0309,4.0309,3.8556,3.9286,555500.0],["2000-02-02",3.9578,3.9578,3.5051,3.7388,829750.0],["2000-02-03",3.7534,4.2353,3.7461,4.2061,563750.0],["2000-02-04",4.2207,5.1408,4.2098,4.5566,279250.0],["2000-02-07",4.6443,4.9071,4.615,4.8925,309500.0],["2000-02-08",4.8341,5.1408,4.7319,5.0386,459500.0],["2000-02-09",4.9656,5.0824,4.6443,4.7903,223250.0],["2000-02-10",4.6735,4.6881,4.0309,4.1769,748250.0],["2000-02-11",4.1915,4.2061,3.8994,3.914,421750.0],["2000-02-14",4.0309,4.9948,3.914,4.5712,508250.0],["2000-02-15",4.5566,4.5566,4.1477,4.1477,92500.0],["2000-02-16",4.2426,4.5274,4.1477,4.1769,166000.0],["2000-02-17",4.1769,4.2061,3.9724,4.0893,99500.0],["2000-02-18",4.0163,4.0163,3.4759,3.6219,479000.0],["2000-02-22",3.768,3.7826,3.6073,3.6219,283500.0],["2000-02-23",3.7242,3.7242,3.5781,3.5927,405500.0],["2000-02-24",3.5927,3.5927,3.4759,3.4905,280750.0],["2000-02-25",3.4905,3.5489,3.4905,3.5197,309250.0],["2000-02-28",3.5781,3.5781,3.2714,3.297,476500.0],["2000-02-29",3.3298,3.6073,3.2714,3.5051,506500.0],["2000-03-01",3.5343,3.7388,3.5343,3.7096,1019500.0],["2000-03-02",3.7753,3.8118,3.6219,3.6511,525500.0],["2000-03-03",3.6511,3.7534,3.6511,3.695,441000.0],["2000-03-06",3.6511,3.695,3.5927,3.6219,306250.0],["2000-03-07",3.6438,3.6511,3.5927,3.6219,311000.0],["2000-03-08",3.6365,3.6365,3.5343,3.6219,186750.0],["2000-03-09",3.6073,3.6219,3.5635,3.5781,617250.0],["2000-03-10",3.6804,3.6804,3.5635,3.5635,485750.0],["2000-03-13",3.5927,3.5927,3.3006,3.381,247000.0],["2000-03-14",3.4321,3.4467,3.2714,3.3006,877750.0],["2000-03-15",3.3298,3.3444,3.1838,3.2714,349000.0],["2000-03-16",3.4905,3.4905,3.2714,3.4613,1103250.0],["2000-03-17",3.2714,3.5453,3.2714,3.4759,1547750.0],["2000-03-20",3.4978,3.5197,3.3006,3.3591,602750.0],["2000-03-21",3.2714,4.2645,3.2714,3.9724,328750.0],["2000-03-22",3.914,3.9286,3.5343,3.6219,477750.0],["2000-03-23",3.5927,3.7096,3.4759,3.5051,1194000.0],["2000-03-24",3.4832,3.5051,3.3737,3.4175,337750.0],["2000-03-27",3.4029,3.4759,3.3737,3.4321,501250.0],["2000-03-28",3.4722,3.5781,3.4613,3.4905,267250.0],["2000-03-29",3.4905,3.5343,3.4905,3.5051,180250.0],["2000-03-30",3.4905,3.5343,3.4467,3.4613,286500.0],["2000-03-31",3.4613,3.5343,3.4613,3.5051,242000.0],["2000-04-03",3.4978,3.5635,3.4905,3.5051,255000.0],["2000-04-04",3.5197,4.0893,3.4905,3.8848,537500.0],["2000-04-05",3.7972,4.323,3.768,4.2353,934250.0],["2000-04-06",4.3522,4.3522,4.1477,4.3449,324000.0],["2000-04-07",4.3084,4.5858,4.301,4.3668,214500.0],["2000-04-10",4.469,4.7903,4.4617,4.6735,531500.0],["2000-04-11",4.615,4.6735,4.4982,4.5566,458000.0],["2000-04-12",4.6443,4.6735,4.5274,4.5712,647500.0],["2000-04-13",4.615,4.8487,4.5566,4.6735,1006750.0],["2000-04-14",4.615,4.6589,4.4982,4.5712,356500.0],["2000-04-17",4.4982,5.024,4.4982,4.5566,396500.0],["2000-04-18",4.5858,4.8195,4.5858,4.8195,142750.0],["2000-04-19",4.8195,5.0386,4.6735,5.024,90250.0],["2000-04-20",5.0094,5.0678,4.8524,5.0678,101250.0],["2000-04-24",5.0678,5.1262,4.9656,4.9948,53250.0],["2000-04-25",5.1335,5.1335,4.9071,4.9802,111000.0],["2000-04-26",5.0787,5.1372,4.615,4.615,272500.0],["2000-04-27",4.6589,4.7903,4.323,4.7465,140500.0],["2000-04-28",4.7903,4.8487,4.4398,4.7611,169000.0],["2000-05-01",4.7903,4.8779,4.6443,4.7903,131500.0],["2000-05-02",4.9071,5.4913,4.8925,5.3745,426000.0],["2000-05-03",5.1992,5.2723,5.024,5.1992,424750.0],["2000-05-04",5.024,5.097,4.9948,5.0824,233500.0],["2000-05-05",5.0824,5.3307,5.024,5.1116,191750.0],["2000-05-08",5.1846,5.1846,4.8779,4.9656,186500.0],["2000-05-09",5.0094,5.0532,4.5128,4.6735,123500.0],["2000-05-10",4.7319,4.9656,4.7319,4.8487,266500.0],["2000-05-11",4.7903,4.9948,4.7903,4.8925,255750.0],["2000-05-12",4.8122,4.9363,4.8122,4.8633,93750.0],["2000-05-15",4.8487,5.024,4.8195,5.024,65250.0],["2000-05-16",5.0678,5.1116,4.9656,4.9948,66750.0],["2000-05-17",4.9948,5.4621,4.9656,5.3818,234500.0],["2000-05-18",5.2723,5.2723,4.9363,4.9363,87500.0],["2000-05-19",4.8816,5.0824,4.6479,4.8195,112750.0],["2000-05-22",4.8487,5.024,4.7027,5.024,98500.0],["2000-05-23",4.8633,5.0824,4.7903,5.0532,106250.0],["2000-05-24",4.9802,5.0276,4.6004,4.7903,123250.0],["2000-05-25",4.7903,5.3708,4.7903,4.7903,183000.0],["2000-05-26",4.7611,4.951,4.6004,4.9071,69500.0],["2000-05-30",4.7903,4.9363,4.7903,4.9363,101750.0],["2000-05-31",4.9802,4.9802,4.7027,4.7027,73000.0],["2000-06-01",4.7319,5.024,4.7173,4.9071,133750.0],["2000-06-02",4.9071,4.9071,4.8487,4.9071,269500.0],["2000-06-05",4.8487,5.024,4.8341,4.8633,23750.0],["2000-06-06",5.0678,5.0678,4.9071,4.9363,218500.0],["2000-06-07",4.951,5.2723,4.9217,5.2723,91750.0],["2000-06-08",5.3161,5.4913,5.3161,5.4767,165000.0],["2000-06-09",5.4475,6.0463,5.4475,5.871,453750.0],["2000-06-12",5.9514,5.9587,5.2576,5.3891,174000.0],["2000-06-13",5.2942,5.5936,5.1554,5.5497,111250.0],["2000-06-14",5.5789,5.6082,5.5497,5.5789,205500.0],["2000-06-15",5.5497,5.579,5.4475,5.5059,211750.0],["2000-06-16",5.5351,5.6228,5.4475,5.5936,142000.0],["2000-06-19",5.6228,5.6228,5.5205,5.5205,65750.0],["2000-06-20",5.5643,5.5789,5.3453,5.4621,315500.0],["2000-06-21",5.4037,5.4329,4.9217,5.024,331500.0],["2000-06-22",4.9656,5.4329,4.9656,5.2577,297500.0],["2000-06-23",5.2577,5.2577,4.9071,5.1846,64750.0],["2000-06-26",5.2138,5.3599,5.17,5.3599,59750.0],["2000-06-27",5.3307,5.3599,5.3015,5.3453,176250.0],["2000-06-28",5.338,5.3745,5.3307,5.3599,134000.0],["2000-06-29",5.3745,5.3745,5.3015,5.3599,76500.0],["2000-06-30",5.338,5.3745,4.9363,5.2577,231250.0],["2000-07-03",5.3161,5.5351,5.243,5.3745,115250.0],["2000-07-05",5.3453,5.3453,5.0094,5.2869,140250.0],["2000-07-06",5.2869,5.3745,5.17,5.3453,145500.0],["2000-07-07",5.3745,5.6374,5.3599,5.5789,160250.0],["2000-07-10",5.5643,5.6812,5.3161,5.6812,41250.0],["2000-07-11",5.5716,5.8418,5.4329,5.6666,96000.0],["2000-07-12",5.4913,5.9295,5.4913,5.798,276250.0],["2000-07-13",5.8418,5.871,5.5497,5.6958,99000.0],["2000-07-14",5.7104,5.7396,5.4913,5.6228,210750.0],["2000-07-17",5.6228,5.6228,5.4621,5.5205,45750.0],["2000-07-18",5.5643,5.5643,5.3161,5.4913,56500.0],["2000-07-19",5.5936,6.0609,5.5936,5.6958,1373500.0],["2000-07-20",5.7177,5.7542,5.6374,5.725,530500.0],["2000-07-21",5.6958,5.6958,5.1992,5.3745,247250.0],["2000-07-24",5.2869,5.3015,5.1408,5.2284,209750.0],["2000-07-25",5.6666,6.0171,5.6118,5.9587,1247500.0],["2000-07-26",5.9295,6.1923,5.9003,6.1047,1064750.0],["2000-07-27",6.1047,6.1339,6.0755,6.0755,1227250.0],["2000-07-28",6.1266,6.2362,6.0171,6.0609,512750.0],["2000-07-31",6.0901,6.5282,6.0463,6.426,1691250.0],["2000-08-01",6.6816,6.6889,6.2946,6.5136,650750.0],["2000-08-02",6.5721,7.0102,6.4844,6.6597,707750.0],["2000-08-03",6.5575,6.981,6.5136,6.8057,1310500.0],["2000-08-04",6.8642,6.9372,6.4844,6.5282,522750.0],["2000-08-07",6.5063,6.9956,6.2362,6.7619,449250.0],["2000-08-08",6.6013,6.9956,6.5721,6.908,655250.0],["2000-08-09",6.981,7.1855,6.8495,7.1562,1429750.0],["2000-08-10",7.2439,7.2439,6.9226,7.0686,2050750.0],["2000-08-11",7.0467,7.4191,7.0248,7.3023,3472750.0],["2000-08-14",7.441,7.4775,7.3023,7.4483,716000.0],["2000-08-15",7.4629,7.6528,7.3023,7.3461,1820500.0],["2000-08-16",7.3315,7.682,7.0978,7.536,481750.0],["2000-08-17",7.5725,7.5944,7.4191,7.5068,679250.0],["2000-08-18",7.4483,7.4483,7.2731,7.3461,538500.0],["2000-08-21",7.3607,7.4191,7.0102,7.1708,1377750.0],["2000-08-22",7.2877,7.6528,7.127,7.127,542250.0],["2000-08-23",6.9372,7.4629,6.6305,7.3607,343500.0],["2000-08-24",7.4191,7.4775,6.4552,6.5429,1790000.0],["2000-08-25",6.6597,7.536,6.6597,7.5068,575500.0],["2000-08-28",7.4995,7.5214,7.2767,7.3899,255500.0],["2000-08-29",7.4045,7.4483,7.127,7.2439,218500.0],["2000-08-30",7.295,7.4775,7.127,7.4483,319500.0],["2000-08-31",7.3753,7.6966,7.3607,7.6966,393750.0],["2000-09-01",7.7112,7.7112,7.4045,7.4483,155000.0],["2000-09-05",7.4045,7.5944,7.3169,7.4775,196250.0],["2000-09-06",7.5652,7.9741,7.536,7.7988,899250.0],["2000-09-07",7.7404,7.9741,7.7404,7.9011,249000.0],["2000-09-08",7.9303,8.0617,7.7112,7.7112,633000.0],["2000-09-11",7.7988,7.8865,7.682,7.8573,220250.0],["2000-09-12",7.8573,8.383,7.8135,8.1348,1775750.0],["2000-09-13",8.1201,8.1786,7.682,8.1786,303000.0],["2000-09-14",8.1786,8.4561,8.1201,8.3246,559750.0],["2000-09-15",8.1932,8.237,8.0617,8.0909,251500.0],["2000-09-18",8.2516,8.2954,8.1201,8.1494,392500.0],["2000-09-19",8.2078,8.237,7.9741,8.0325,222750.0],["2000-09-20",8.0763,8.0763,7.536,7.8281,510500.0],["2000-09-21",7.6747,8.2078,7.6528,7.9741,866750.0],["2000-09-22",7.9595,8.0325,7.8573,7.9449,230750.0],["2000-09-25",8.0617,8.2808,8.0325,8.164,427750.0],["2000-09-26",8.164,8.164,7.9741,8.0617,106750.0],["2000-09-27",8.069,8.069,7.7988,7.8135,118500.0],["2000-09-28",7.8281,8.2078,7.8281,7.9887,414000.0],["2000-09-29",8.0617,8.1055,7.9157,8.1055,525500.0],["2000-10-02",8.1128,8.1494,7.8573,7.9157,223250.0],["2000-10-03",7.9741,7.9741,7.7112,7.9449,160250.0],["2000-10-04",7.8865,7.9595,7.5944,7.682,88000.0],["2000-10-05",7.6674,8.1201,7.5944,7.7842,237750.0],["2000-10-06",7.9157,7.9157,7.3169,7.4191,177250.0],["2000-10-09",7.3534,7.8135,7.2731,7.8135,182250.0],["2000-10-10",7.7112,7.8281,7.5944,7.7112,162750.0],["2000-10-11",7.7368,8.0617,7.5944,7.7258,239500.0],["2000-10-12",7.8281,7.8281,6.6597,7.2585,406000.0],["2000-10-13",7.1599,7.4775,7.0102,7.3607,551000.0],["2000-10-16",7.4483,7.8427,7.3315,7.7988,1105750.0],["2000-10-17",7.8865,7.9741,7.7112,7.755,907500.0],["2000-10-18",7.7988,7.8135,7.4775,7.7258,299000.0],["2000-10-19",7.766,8.0617,7.682,8.0617,142750.0],["2000-10-20",8.0581,8.1786,7.7696,8.1713,134250.0],["2000-10-23",8.0617,8.1494,7.8719,7.9011,566250.0],["2000-10-24",7.9193,7.9741,7.6966,7.8865,330750.0],["2000-10-25",7.8573,8.0325,7.7112,7.7404,411250.0],["2000-10-26",7.8281,7.9157,7.5652,7.7988,120250.0],["2000-10-27",7.7112,8.0033,7.7112,7.9011,349750.0],["2000-10-30",7.8573,7.8573,5.6082,6.2508,2925250.0],["2000-10-31",6.2471,7.2439,6.2362,6.8203,2231500.0],["2000-11-01",6.8495,6.9518,6.1631,6.3092,897250.0],["2000-11-02",6.4698,6.6597,6.4552,6.4844,1145500.0],["2000-11-03",6.5429,6.5429,6.3676,6.4552,775000.0],["2000-11-06",6.3968,6.499,5.9587,6.0317,313250.0],["2000-11-07",5.9003,6.4114,5.6812,6.3384,1072750.0],["2000-11-08",6.3238,6.4297,6.0755,6.1631,874000.0],["2000-11-09",6.1047,6.1047,5.725,5.7834,445750.0],["2000-11-10",5.6228,6.0463,5.6082,5.6666,469000.0],["2000-11-13",5.6082,5.8382,5.3599,5.6812,413500.0],["2000-11-14",5.6666,5.8418,5.5643,5.7542,590000.0],["2000-11-15",5.871,6.2508,5.8126,6.2508,704750.0],["2000-11-16",6.2069,6.4114,5.9587,5.9587,448750.0],["2000-11-17",6.1047,6.1923,6.0171,6.0463,460000.0],["2000-11-20",6.0499,6.2069,5.9441,6.0901,101000.0],["2000-11-21",6.3055,6.3092,5.3599,5.9441,455000.0],["2000-11-22",5.8126,6.1631,5.8126,5.9587,329000.0],["2000-11-24",5.9331,5.9331,5.4183,5.4913,232250.0],["2000-11-27",5.7542,6.1047,5.4767,5.8272,226250.0],["2000-11-28",5.955,6.1923,5.8418,5.9587,146750.0],["2000-11-29",6.1303,6.2508,5.7688,6.2252,417750.0],["2000-11-30",6.2252,6.2654,5.4621,5.798,585000.0],["2000-12-01",5.6374,5.871,5.1408,5.8272,441000.0],["2000-12-04",5.7615,5.7615,5.4913,5.5497,255500.0],["2000-12-05",5.6228,5.8856,5.579,5.8856,415250.0],["2000-12-06",5.9295,6.2216,5.871,6.0171,829750.0],["2000-12-07",5.9733,6.5282,5.9003,6.1777,426250.0],["2000-12-08",6.2508,6.908,6.2362,6.7327,827000.0],["2000-12-11",7.1562,7.1709,6.6743,6.6743,213000.0],["2000-12-12",6.7473,6.7911,6.499,6.6451,271000.0],["2000-12-13",6.6451,7.0394,6.6305,7.0248,1886500.0],["2000-12-14",6.897,7.2439,6.897,7.0394,301750.0],["2000-12-15",6.9518,7.1855,6.8934,7.0248,453750.0],["2000-12-18",6.7875,6.9956,6.7765,6.9372,698500.0],["2000-12-19",6.9956,6.9956,6.7473,6.7619,638750.0],["2000-12-20",6.8057,7.0102,6.7181,6.9372,787000.0],["2000-12-21",6.9481,7.2439,6.8203,7.0248,614250.0],["2000-12-22",7.0978,7.3899,7.0978,7.3461,296250.0],["2000-12-26",7.3863,7.6528,7.2001,7.5506,257750.0],["2000-12-27",7.4337,7.755,7.3607,7.7112,830000.0],["2000-12-28",7.7331,8.1201,7.7331,8.0179,653000.0],["2000-12-29",8.0471,8.1786,7.8865,8.0617,523000.0],["2001-01-02",7.9558,7.9595,7.2439,7.6382,336500.0],["2001-01-03",7.5944,8.164,7.5944,7.7988,1071000.0],["2001-01-04",7.7112,7.9595,7.6674,7.9011,698000.0],["2001-01-05",7.9157,7.9449,7.5944,7.9303,594000.0],["2001-01-08",7.9084,8.0033,7.6528,7.7112,191500.0],["2001-01-09",7.8135,7.9449,7.5652,7.7988,205250.0],["2001-01-10",7.7952,7.8573,7.4337,7.8281,344500.0],["2001-01-11",7.8281,7.8281,7.2439,7.5944,519500.0],["2001-01-12",7.5944,7.8281,7.3899,7.682,457000.0],["2001-01-16",7.8281,7.8573,7.609,7.6674,791750.0],["2001-01-17",7.7696,7.8281,7.4775,7.536,232750.0],["2001-01-18",7.1562,7.9157,7.1562,7.9011,982250.0],["2001-01-19",7.9449,8.0325,7.755,7.8427,447000.0],["2001-01-22",7.8281,8.1786,7.7404,8.1201,219500.0],["2001-01-23",8.1786,8.8796,8.0617,8.6167,3558250.0],["2001-01-24",9.0402,9.0402,8.4707,8.5875,899000.0],["2001-01-25",8.6751,8.7627,8.4707,8.6751,346000.0],["2001-01-26",8.6423,8.8796,8.6167,8.6751,340500.0],["2001-01-29",8.8139,8.8796,8.4268,8.5875,310750.0],["2001-01-30",8.5802,8.8358,8.3538,8.7774,1109500.0],["2001-01-31",8.8066,8.8504,8.5583,8.6897,397000.0],["2001-02-01",8.8759,9.2885,8.7043,9.1133,904000.0],["2001-02-02",9.241,9.2593,8.9672,8.9964,424250.0],["2001-02-05",9.1169,9.2301,8.9818,9.1717,377750.0],["2001-02-06",9.2228,9.3469,8.5291,8.7628,1016000.0],["2001-02-07",8.1494,9.2155,7.7112,9.011,1895500.0],["2001-02-08",9.0256,9.566,8.9964,9.0402,511500.0],["2001-02-09",9.252,9.2593,8.9818,9.1717,480750.0],["2001-02-12",8.9599,9.4492,8.7774,9.3177,664000.0],["2001-02-13",9.3469,9.4638,9.3177,9.3177,622250.0],["2001-02-14",9.2922,9.493,9.2593,9.3177,554000.0],["2001-02-15",9.3177,9.4346,9.2009,9.3761,624000.0],["2001-02-16",9.3542,9.3907,9.2593,9.3323,297500.0],["2001-02-20",9.3907,9.4053,9.2885,9.3761,1355000.0],["2001-02-21",9.1826,9.4638,9.1717,9.2301,555000.0],["2001-02-22",9.0987,9.5806,9.0987,9.3469,1031000.0],["2001-02-23",9.3433,9.42,9.2447,9.3907,831000.0],["2001-02-26",9.3761,9.9311,9.3469,9.8727,1287000.0],["2001-02-27",9.9457,10.2232,9.8435,10.0772,1048250.0],["2001-02-28",10.1356,10.34,9.9895,10.3108,1356750.0],["2001-03-01",10.4751,10.4861,9.6244,9.6974,1421750.0],["2001-03-02",9.5806,10.1064,9.5806,9.8289,671500.0],["2001-03-05",9.8727,10.278,9.8727,10.1502,493250.0],["2001-03-06",10.0662,10.2816,10.0626,10.1794,716500.0],["2001-03-07",10.1648,10.6029,10.0626,10.5445,684000.0],["2001-03-08",10.5299,10.8366,10.3985,10.4569,821750.0],["2001-03-09",10.4423,10.6613,10.2962,10.6321,483750.0],["2001-03-12",10.6175,10.749,10.3693,10.3912,696500.0],["2001-03-13",10.3254,10.5737,10.048,10.2816,1157000.0],["2001-03-14",10.048,10.9534,10.048,10.4131,693250.0],["2001-03-15",10.3693,10.6906,10.3693,10.4934,589500.0],["2001-03-16",10.5336,10.5883,10.0479,10.2378,519250.0],["2001-03-19",9.9384,10.5153,9.8727,10.5153,1042500.0],["2001-03-20",10.3766,10.8658,10.3693,10.7782,1382000.0],["2001-03-21",11.0338,11.0849,10.5737,10.8512,580250.0],["2001-03-22",10.8037,10.8658,10.0772,10.8293,1542000.0],["2001-03-23",10.7417,10.7636,10.4861,10.5445,827250.0],["2001-03-26",10.6869,11.0119,10.4277,10.5883,1940000.0],["2001-03-27",10.6285,10.6321,10.0772,10.2232,1261750.0],["2001-03-28",9.8435,10.121,9.8289,10.0918,1459750.0],["2001-03-29",9.964,10.8366,9.8581,10.6029,1340000.0],["2001-03-30",10.5153,10.8658,10.5153,10.7344,997500.0],["2001-04-02",10.8403,10.8476,10.1064,10.194,725750.0],["2001-04-03",10.1502,10.3546,9.493,9.8581,1024250.0],["2001-04-04",9.8179,9.8289,7.7258,8.0325,5321500.0],["2001-04-05",8.0179,8.8796,7.9011,8.4414,5311250.0],["2001-04-06",8.383,8.7043,8.0179,8.2808,1073750.0],["2001-04-09",8.1926,8.938,8.1926,8.3772,1327250.0],["2001-04-10",8.5127,8.8445,8.4122,8.5968,639750.0],["2001-04-11",8.5641,8.6202,8.1552,8.1786,822500.0],["2001-04-12",8.05,8.3889,8.015,8.1762,1602000.0],["2001-04-16",8.1552,8.508,7.8678,8.1786,511500.0],["2001-04-17",8.1669,8.6459,7.9729,8.3421,388500.0],["2001-04-18",8.6436,9.195,8.4707,8.9614,1165500.0],["2001-04-19",8.966,9.1249,8.6459,9.0315,454250.0],["2001-04-20",8.8796,9.0338,8.8562,8.9847,456250.0],["2001-04-23",9.0081,9.0315,8.1669,8.251,452000.0],["2001-04-24",8.279,8.5735,8.1692,8.4333,406250.0],["2001-04-25",8.4356,8.7277,8.4333,8.723,1033500.0],["2001-04-26",8.8679,9.1834,8.5641,8.5945,1365750.0],["2001-04-27",8.5735,8.6085,8.4122,8.5688,1147500.0],["2001-04-30",8.6693,8.6903,8.4216,8.459,861500.0],["2001-05-01",8.466,8.7394,8.4239,8.7347,828750.0],["2001-05-02",8.5548,9.2628,8.5524,8.7861,906500.0],["2001-05-03",8.938,9.2745,8.7441,9.0338,747000.0],["2001-05-04",8.8095,9.3002,8.6786,9.2885,471500.0],["2001-05-07",9.2722,9.3049,8.6506,8.8445,1012500.0],["2001-05-08",8.8796,9.0478,8.7043,8.7604,489500.0],["2001-05-09",8.6459,8.8071,8.6459,8.7277,641500.0],["2001-05-10",8.6249,8.9964,8.6249,8.9707,149500.0],["2001-05-11",8.9731,8.9918,8.5898,8.9146,653750.0],["2001-05-14",8.9357,9.0548,8.7067,8.8796,344250.0],["2001-05-15",8.8796,8.938,8.7277,8.938,731250.0],["2001-05-16",8.91,9.4638,8.7557,9.3493,399500.0],["2001-05-17",9.3423,10.2816,9.3002,9.4521,1050000.0],["2001-05-18",9.417,9.9077,9.4054,9.8049,426000.0],["2001-05-21",9.7886,10.5153,9.7886,10.4919,498250.0],["2001-05-22",10.4055,10.992,10.111,10.8892,1292750.0],["2001-05-23",10.8868,10.8892,10.1531,10.1671,362250.0],["2001-05-24",10.2559,10.2816,9.7045,9.9545,1899250.0],["2001-05-25",10.2232,10.2933,9.8961,9.9895,7651250.0],["2001-05-29",9.9335,10.6321,9.9311,10.4101,1819000.0],["2001-05-30",10.3868,10.7466,10.2793,10.541,971000.0],["2001-05-31",10.4335,10.541,10.2115,10.4592,1032000.0],["2001-06-01",10.3868,10.9359,10.2512,10.9359,851500.0],["2001-06-04",10.978,11.2514,10.7022,10.992,1460000.0],["2001-06-05",11.0481,11.5014,11.0481,11.3916,1691500.0],["2001-06-06",11.4827,11.5668,11.2163,11.4827,1340250.0],["2001-06-07",11.45,11.45,11.1813,11.3238,409500.0],["2001-06-08",11.3425,11.4383,10.4569,11.2397,1297250.0],["2001-06-11",11.1415,11.2397,10.6555,10.9242,514750.0],["2001-06-12",10.8915,11.2864,10.541,11.0364,1017000.0],["2001-06-13",11.1696,11.1696,10.8097,11.0387,836500.0],["2001-06-14",11.0551,11.0714,10.8471,10.9149,531250.0],["2001-06-15",10.9593,11.7421,10.9359,11.6369,1636500.0],["2001-06-18",11.686,12.1323,11.2794,11.3098,1202750.0],["2001-06-19",11.4523,11.6954,11.1462,11.3682,1073250.0],["2001-06-20",11.45,12.144,11.3799,12.0342,1573750.0],["2001-06-21",12.0435,12.1907,11.8472,11.8963,918250.0],["2001-06-22",11.9874,11.9874,11.5435,11.6369,499250.0],["2001-06-25",11.686,11.7538,11.2631,11.3028,415000.0],["2001-06-26",11.3004,11.4617,11.193,11.4617,443250.0],["2001-06-27",11.3565,11.6837,11.2514,11.5435,663750.0],["2001-06-28",11.6696,12.0575,11.6346,12.0482,1036500.0],["2001-06-29",12.0131,12.5833,12.0108,12.2912,1206500.0],["2001-07-02",12.3637,12.3964,11.45,11.4617,734750.0],["2001-07-03",11.45,11.6136,10.8144,10.9943,728500.0],["2001-07-05",10.8868,11.4173,10.749,11.2327,541000.0],["2001-07-06",11.1602,11.2163,10.5737,10.8658,581500.0],["2001-07-09",10.7443,10.985,10.6205,10.985,354250.0],["2001-07-10",10.9172,11.1813,10.9172,11.1649,298000.0],["2001-07-11",11.1766,11.2514,10.7139,10.8985,516750.0],["2001-07-12",10.9359,10.9826,10.7303,10.8074,470750.0],["2001-07-13",10.8097,11.1696,10.8097,11.1462,1405750.0],["2001-07-16",11.0948,11.2747,11.0925,11.1976,866000.0],["2001-07-17",11.1719,11.7304,11.1135,11.5902,985750.0],["2001-07-18",11.5668,11.6089,11.4383,11.5808,388000.0],["2001-07-19",11.5808,11.7888,11.5785,11.7351,506250.0],["2001-07-20",11.7771,11.7771,11.4033,11.5645,1036250.0],["2001-07-23",11.4967,11.6136,11.1229,11.1766,811250.0],["2001-07-24",11.1369,11.3332,10.9242,10.9826,637500.0],["2001-07-25",10.9266,11.2514,10.7957,11.0224,258250.0],["2001-07-26",11.1883,11.3261,10.9593,11.2654,275750.0],["2001-07-27",11.3075,11.3986,11.1579,11.3986,493500.0],["2001-07-30",11.443,11.45,10.9196,11.2631,650750.0],["2001-07-31",9.0852,9.2698,7.8888,8.4309,15306750.0],["2001-08-01",8.4356,8.4473,8.0758,8.1365,4553250.0],["2001-08-02",8.1762,8.1786,7.6435,7.7136,4970000.0],["2001-08-03",7.6318,7.8281,7.557,7.5944,2688250.0],["2001-08-06",7.55,7.7813,7.5126,7.758,2775250.0],["2001-08-07",7.7159,7.8865,7.7112,7.7837,2274500.0],["2001-08-08",7.7883,7.7907,7.1387,7.349,3227750.0],["2001-08-09",7.3116,7.5196,7.2228,7.3654,1258000.0],["2001-08-10",7.4308,7.6575,7.2929,7.4775,978000.0],["2001-08-13",7.6411,7.758,7.4308,7.5477,1758750.0],["2001-08-14",7.5477,7.5944,7.1504,7.2345,694750.0],["2001-08-15",7.2205,7.2439,6.7905,6.9985,1087750.0],["2001-08-16",6.9518,7.0452,6.634,6.8934,2205750.0],["2001-08-17",6.905,7.0336,6.8069,6.8349,876250.0],["2001-08-20",6.9308,7.1761,6.9167,7.0009,897000.0],["2001-08-21",7.0125,7.0429,6.7415,6.8116,705750.0],["2001-08-22",6.7765,6.9097,6.3232,6.5662,781750.0],["2001-08-23",6.6059,6.8653,6.5896,6.856,517000.0],["2001-08-24",6.87,7.085,6.87,6.9167,1591500.0],["2001-08-27",6.9938,7.1013,6.9074,6.9868,593750.0],["2001-08-28",6.9611,7.0686,6.9518,6.9868,544250.0],["2001-08-29",6.9191,6.9751,6.7672,6.7882,939500.0],["2001-08-30",6.7485,6.7485,6.5055,6.5055,869750.0],["2001-08-31",6.5312,6.5499,6.2718,6.3092,832000.0],["2001-09-04",6.3045,6.4026,6.2461,6.3092,653750.0],["2001-09-05",6.3045,6.4798,6.2858,6.4774,771750.0],["2001-09-06",6.391,6.4494,6.2858,6.3372,1109250.0],["2001-09-07",6.3325,6.391,6.2391,6.2624,880250.0],["2001-09-10",6.2648,6.3325,6.2274,6.3092,631000.0],["2001-09-17",6.2227,6.2251,5.8185,5.8886,2688000.0],["2001-09-18",5.8418,5.8722,5.7133,5.76,839250.0],["2001-09-19",5.8068,5.8068,5.3161,5.5731,1812750.0],["2001-09-20",5.4796,5.5614,5.052,5.052,1880750.0],["2001-09-21",5.0123,5.4469,4.9656,5.3044,863000.0],["2001-09-24",5.3628,5.6526,5.3278,5.4493,802250.0],["2001-09-25",5.5147,5.5497,5.3535,5.3628,587250.0],["2001-09-26",5.3745,5.3862,5.2343,5.2904,682500.0],["2001-09-27",5.2834,5.503,5.1642,5.4376,523500.0],["2001-09-28",5.4142,5.4796,5.3044,5.4329,926250.0],["2001-10-01",5.4563,5.4563,4.9772,5.1759,1139500.0],["2001-10-02",5.2576,5.5544,5.1385,5.3418,930000.0],["2001-10-03",5.3908,6.0054,5.3628,5.8512,1426250.0],["2001-10-04",6.1222,6.4307,5.9727,6.0755,1048000.0],["2001-10-05",5.9727,6.0755,5.732,5.8886,333000.0],["2001-10-08",5.7858,5.8769,5.7858,5.8418,560750.0],["2001-10-09",4.7903,4.9983,4.5052,4.7038,7375500.0],["2001-10-10",4.5566,4.6968,4.4935,4.6618,2319250.0],["2001-10-11",4.6711,4.7459,4.6501,4.7109,3497750.0],["2001-10-12",4.7085,4.7109,4.4865,4.5566,629000.0],["2001-10-15",4.4982,4.5543,4.4328,4.5122,318500.0],["2001-10-16",4.5146,4.7856,4.5146,4.7436,2455750.0],["2001-10-17",4.7903,5.024,4.6735,4.8955,1884250.0],["2001-10-18",4.8113,4.9025,4.615,4.7669,530250.0],["2001-10-19",4.7085,4.9913,4.6408,4.9375,639000.0],["2001-10-22",4.9889,4.9889,4.7786,4.8487,501000.0],["2001-10-23",4.9071,5.4633,4.8487,5.3979,947500.0],["2001-10-24",5.3979,5.4189,5.1291,5.2133,1137250.0],["2001-10-25",5.1408,5.246,5.1058,5.1525,554750.0],["2001-10-26",5.1502,5.6899,5.1408,5.6105,645000.0],["2001-10-29",5.6058,5.7881,5.5825,5.7507,553500.0],["2001-10-30",5.7484,6.1456,5.6082,6.0498,1532750.0],["2001-10-31",6.1947,6.5686,6.1807,6.3676,1909750.0],["2001-11-01",6.3466,6.4073,5.9891,6.0521,1482500.0],["2001-11-02",6.0989,6.1339,5.9984,6.0148,375250.0],["2001-11-05",6.0755,6.3793,6.0124,6.1666,544000.0],["2001-11-06",6.155,6.1573,5.5357,5.5381,1425750.0],["2001-11-07",5.5451,6.2881,5.5147,6.1106,809000.0],["2001-11-08",6.1666,6.1713,6.0638,6.0989,671750.0],["2001-11-09",6.0405,6.1059,5.975,6.0732,487000.0],["2001-11-12",6.0638,6.3676,6.0288,6.3115,676750.0],["2001-11-13",6.5078,6.9518,6.4377,6.4914,984750.0],["2001-11-14",6.4821,6.7765,6.4821,6.6597,904750.0],["2001-11-15",6.7181,6.8326,6.6527,6.7532,509250.0],["2001-11-16",6.7835,6.9938,6.7298,6.905,787000.0],["2001-11-19",6.8116,6.9518,6.7555,6.8092,246250.0],["2001-11-20",6.8209,7.0453,6.7765,6.9822,332500.0],["2001-11-21",6.8934,7.1294,6.8186,7.0429,150500.0],["2001-11-23",7.0172,7.1644,7.0172,7.106,76000.0],["2001-11-26",7.1738,7.2369,7.099,7.1037,193000.0],["2001-11-27",7.127,7.127,6.8606,6.8747,471250.0],["2001-11-28",6.8606,6.9658,6.8256,6.8256,447500.0],["2001-11-29",6.8116,6.905,6.7882,6.8349,525750.0],["2001-11-30",6.7882,7.1598,6.7882,7.092,1004500.0],["2001-12-03",7.127,7.1504,7.0079,7.0102,879000.0],["2001-12-04",7.0453,7.1387,7.0102,7.134,834000.0],["2001-12-05",7.1621,7.3233,6.905,6.9074,1026000.0],["2001-12-06",6.9822,7.5266,6.9284,7.5219,751750.0],["2001-12-07",7.5219,7.6528,7.3724,7.4402,436750.0],["2001-12-10",7.3887,7.7907,7.2836,7.4191,394250.0],["2001-12-11",7.3724,7.4986,7.127,7.2509,437500.0],["2001-12-12",7.127,7.5033,7.113,7.4565,236500.0],["2001-12-13",7.3607,7.4589,7.2929,7.2953,185250.0],["2001-12-14",7.4074,7.4542,7.1294,7.1971,448750.0],["2001-12-17",7.1294,7.328,7.1294,7.1738,480250.0],["2001-12-18",7.1621,7.4191,7.1621,7.3958,485250.0],["2001-12-19",7.4074,7.4822,7.2439,7.314,291750.0],["2001-12-20",7.3817,7.5009,7.2836,7.4308,273500.0],["2001-12-21",7.5126,7.9426,7.5126,7.8397,552000.0],["2001-12-24",7.8841,8.015,7.8771,7.9846,255500.0],["2001-12-26",7.9122,8.001,7.9098,7.9589,520500.0],["2001-12-27",8.001,8.001,7.8958,7.9028,425500.0],["2001-12-28",7.8958,8.0033,7.8771,7.9589,505500.0],["2001-12-31",7.8982,7.8982,7.5944,7.8444,639500.0],["2002-01-02",7.8748,7.9776,7.7112,7.8982,858500.0],["2002-01-03",7.9332,7.9332,7.6668,7.8234,367000.0],["2002-01-04",7.8117,7.9449,7.8117,7.8771,231000.0],["2002-01-07",7.8514,7.9239,7.571,7.6177,467750.0],["2002-01-08",7.55,7.8748,7.5033,7.8164,762500.0],["2002-01-09",7.8397,8.0243,7.821,7.8327,166500.0],["2002-01-10",7.8047,7.8281,7.6622,7.8234,221000.0],["2002-01-11",7.7089,7.758,7.5757,7.6645,253500.0],["2002-01-14",7.6645,7.6832,7.1855,7.2415,987500.0],["2002-01-15",8.3328,9.2021,8.237,8.7511,3796250.0],["2002-01-16",8.8539,8.9614,8.7043,8.8095,1634500.0],["2002-01-17",8.6833,8.9567,8.6833,8.8913,1050250.0],["2002-01-18",8.8212,9.1133,8.7744,9.1133,1168000.0],["2002-01-22",9.0642,9.2885,9.0619,9.2184,698000.0],["2002-01-23",9.1366,9.3469,9.1133,9.2698,587500.0],["2002-01-24",9.3399,9.3399,9.0432,9.1763,895250.0],["2002-01-25",9.1834,9.2651,9.0665,9.1086,748000.0],["2002-01-28",9.2137,9.3095,8.9871,9.1133,1153750.0],["2002-01-29",9.1133,9.1577,8.7978,8.8515,698750.0],["2002-01-30",8.8071,8.8328,8.5524,8.5758,1304000.0],["2002-01-31",8.6179,8.7908,8.5174,8.7908,918500.0],["2002-02-01",8.6833,9.1133,8.6833,9.0198,584250.0],["2002-02-04",9.0198,9.0478,8.6155,8.723,366250.0],["2002-02-05",8.7347,8.7604,8.6319,8.7277,390000.0],["2002-02-06",8.6599,9.2768,8.6599,9.1647,607250.0],["2002-02-07",9.16,9.3142,9.0432,9.0946,466750.0],["2002-02-08",9.1133,9.403,9.1133,9.396,401750.0],["2002-02-11",9.3446,9.4054,9.0805,9.2278,451250.0],["2002-02-12",9.2745,9.5759,9.2675,9.41,755000.0],["2002-02-13",9.4194,9.5829,9.4194,9.5456,754000.0],["2002-02-14",9.5105,9.9475,9.4755,9.8844,726000.0],["2002-02-15",9.9077,9.9101,9.639,9.6858,770250.0],["2002-02-19",9.6297,9.6834,9.3703,9.5199,509250.0],["2002-02-20",9.5199,9.59,9.0922,9.2301,907750.0],["2002-02-21",9.1016,9.2535,8.9964,9.1249,704250.0],["2002-02-22",9.1366,9.1366,8.5665,8.7744,1275500.0],["2002-02-25",8.8329,8.8889,8.8071,8.8656,564750.0],["2002-02-26",8.8445,9.1623,8.8445,9.0665,423500.0],["2002-02-27",9.1179,9.382,9.0315,9.3469,553250.0],["2002-02-28",9.382,10.2956,9.382,10.0106,1248000.0],["2002-03-01",10.1064,10.527,9.9895,10.4919,807250.0],["2002-03-04",10.5784,10.8658,10.4405,10.6906,758250.0],["2002-03-05",10.6929,11.0224,10.5153,10.5387,1051750.0],["2002-03-06",10.6041,10.6041,10.2606,10.5387,484000.0],["2002-03-07",10.5106,10.6555,10.4288,10.5153,656250.0],["2002-03-08",10.971,11.45,10.7957,11.228,2285250.0],["2002-03-11",11.3004,11.707,11.2981,11.5388,1073750.0],["2002-03-12",11.5084,11.6252,11.2747,11.6019,715250.0],["2002-03-13",11.5902,11.6767,11.4126,11.6463,432000.0],["2002-03-14",11.6393,11.6439,11.3986,11.5435,611250.0],["2002-03-15",11.4126,11.5435,11.3355,11.3776,635250.0],["2002-03-18",11.3355,11.5318,11.2397,11.4313,711500.0],["2002-03-19",11.4336,11.485,11.3145,11.4804,583750.0],["2002-03-20",11.485,11.5014,11.4033,11.4664,429000.0],["2002-03-21",11.485,11.5084,11.4266,11.45,668500.0],["2002-03-22",11.45,12.0809,11.4383,11.8426,613250.0],["2002-03-25",11.8426,11.9874,11.4033,11.4897,660000.0],["2002-03-26",11.5084,11.8402,11.45,11.7771,380000.0],["2002-03-27",11.7584,12.151,11.7397,12.0388,867500.0],["2002-03-28",12.0435,12.1113,11.8028,11.9384,565250.0],["2002-04-01",11.8706,11.943,11.6883,11.7304,956000.0],["2002-04-02",11.721,11.9173,11.6393,11.7795,651500.0],["2002-04-03",11.8169,11.8192,11.3542,11.5575,624750.0],["2002-04-04",11.6346,11.8005,11.4827,11.6603,574250.0],["2002-04-05",11.5668,11.7865,11.5435,11.5435,428250.0],["2002-04-08",11.5201,11.5224,11.3355,11.3939,1158500.0],["2002-04-09",11.3916,11.9127,11.3378,11.7631,1238500.0],["2002-04-10",11.8005,12.3496,11.6837,12.3239,1173750.0],["2002-04-11",12.2749,12.4922,12.2678,12.4197,1039250.0],["2002-04-12",12.4314,12.6931,12.3847,12.5599,727750.0],["2002-04-15",12.5015,12.7048,12.5015,12.6324,638500.0],["2002-04-16",12.595,13.0109,12.5366,13.0016,610750.0],["2002-04-17",12.9268,12.9689,12.8146,12.8544,635250.0],["2002-04-18",12.8287,12.8754,12.3613,12.609,681250.0],["2002-04-19",12.6114,12.6114,12.1043,12.2141,733250.0],["2002-04-22",12.0786,12.2562,12.0529,12.1206,570250.0],["2002-04-23",12.1604,12.8403,12.158,12.5927,1015750.0],["2002-04-24",12.6184,13.0623,12.6184,12.7609,1503500.0],["2002-04-25",12.7819,12.9806,12.623,12.6744,599000.0],["2002-04-26",12.6651,12.9432,12.6651,12.7142,916250.0],["2002-04-29",12.7329,13.1815,12.7142,12.9105,1116500.0],["2002-04-30",14.4644,14.5952,13.6232,14.0905,2672500.0],["2002-05-01",14.1489,14.3709,14.0812,14.1419,671750.0],["2002-05-02",14.1442,14.3709,14.1255,14.2821,649500.0],["2002-05-03",14.3125,14.5578,14.2634,14.3849,366500.0],["2002-05-06",14.4574,14.5579,14.1139,14.1419,487500.0],["2002-05-07",14.1629,14.3172,14.1559,14.1676,469750.0],["2002-05-08",13.8335,14.2073,13.5577,13.6909,1269750.0],["2002-05-09",13.6979,13.9596,13.5647,13.7073,861250.0],["2002-05-10",13.7166,13.9363,13.3568,13.6208,664500.0],["2002-05-13",13.6185,14.0157,13.6185,13.9807,407500.0],["2002-05-14",13.962,14.2845,13.9503,14.2307,815750.0],["2002-05-15",14.205,14.9247,14.205,14.8406,1200500.0],["2002-05-16",14.8149,14.8897,14.5485,14.677,892000.0],["2002-05-17",14.67,14.7448,14.4597,14.4761,556500.0],["2002-05-20",14.5812,14.635,14.3172,14.4363,533500.0],["2002-05-21",14.3102,14.5275,14.2821,14.4994,539750.0],["2002-05-22",14.406,14.5672,14.3148,14.3779,671750.0],["2002-05-23",14.2587,14.2774,13.553,13.7517,7189000.0],["2002-05-24",13.7423,13.8545,13.5063,13.747,1145500.0],["2002-05-28",13.7493,13.7961,13.4946,13.6535,945250.0],["2002-05-29",13.5764,13.6115,12.4641,12.6674,3430000.0],["2002-05-30",12.6861,13.4362,12.6768,13.2446,1854750.0],["2002-05-31",13.2703,13.4643,13.1067,13.261,890000.0],["2002-06-03",13.2025,13.2516,12.5132,12.6581,871000.0],["2002-06-04",12.4665,12.9104,12.0482,12.8684,891750.0],["2002-06-05",12.852,13.1558,12.63,12.8988,694250.0],["2002-06-06",12.8123,12.9525,12.5833,12.7819,299750.0],["2002-06-07",12.6067,13.2119,12.3847,13.1511,1056750.0],["2002-06-10",13.0577,13.2376,12.8988,13.0717,584500.0],["2002-06-11",13.1301,13.3194,13.074,13.1418,570750.0],["2002-06-12",13.1067,13.1722,13.0156,13.1324,960500.0],["2002-06-13",13.0974,13.3427,12.9946,12.9946,740250.0],["2002-06-14",13.0133,13.081,12.373,12.9922,1154500.0],["2002-06-17",12.9595,13.1885,12.9362,13.1418,576750.0],["2002-06-18",13.1792,13.4806,13.046,13.2049,472750.0],["2002-06-19",13.2937,13.3638,13.0507,13.0647,755750.0],["2002-06-20",13.1067,13.4923,13.0413,13.0717,883000.0],["2002-06-21",13.2025,13.3194,12.9455,13.0226,700250.0],["2002-06-24",12.9689,13.2166,12.5459,12.8918,1026250.0],["2002-06-25",12.8777,13.0974,12.616,12.6371,813000.0],["2002-06-26",12.7352,12.7796,12.3263,12.616,783750.0],["2002-06-27",12.6978,13.0857,12.6651,13.0693,642250.0],["2002-06-28",13.0974,13.5788,12.9128,13.5554,1857000.0],["2002-07-01",13.4105,13.6138,12.9338,13.0623,994750.0],["2002-07-02",13.0834,13.0857,12.574,12.9291,1255250.0],["2002-07-03",12.8707,13.1932,12.1043,12.6417,735000.0],["2002-07-05",12.7095,13.0507,12.6511,12.852,317750.0],["2002-07-08",12.8403,12.852,12.6861,12.7656,308000.0],["2002-07-09",12.7399,12.8777,12.3286,12.338,462000.0],["2002-07-10",12.7352,12.9221,12.2375,12.3263,1108750.0],["2002-07-11",12.338,12.338,11.2654,11.5645,1753250.0],["2002-07-12",11.6954,11.7304,11.3028,11.3846,1023500.0],["2002-07-15",11.6953,11.8963,11.6486,11.8659,1895750.0],["2002-07-16",11.8005,12.0833,11.7421,11.8239,1333750.0],["2002-07-17",11.894,12.2819,11.4827,11.6206,1238000.0],["2002-07-18",11.485,11.8285,11.3799,11.5411,893000.0],["2002-07-19",11.4383,11.7725,10.971,11.1509,1133000.0],["2002-07-22",10.749,11.6159,10.7139,10.9382,1430750.0],["2002-07-23",10.8915,11.2817,10.8424,10.9032,1355000.0],["2002-07-24",10.8284,11.714,10.5363,11.4827,1309500.0],["2002-07-25",11.478,11.5645,10.8705,11.2794,2616750.0],["2002-07-26",11.2747,11.6323,11.2747,11.3402,1266250.0],["2002-07-29",11.4523,12.5599,11.4453,12.5296,1803750.0],["2002-07-30",12.4524,12.6277,12.0108,12.3917,1025500.0],["2002-07-31",12.2912,12.8988,12.2001,12.5039,1159750.0],["2002-08-01",12.7399,12.7399,12.2982,12.4711,843750.0],["2002-08-02",12.4104,12.4104,11.8402,11.8566,1142000.0],["2002-08-05",11.6019,11.8986,11.2444,11.2467,1092500.0],["2002-08-06",11.3028,12.172,11.3004,11.9968,1459750.0],["2002-08-07",12.1206,12.3263,11.6066,11.7,1372500.0],["2002-08-08",11.7164,11.8192,11.6369,11.7748,1524500.0],["2002-08-09",11.6954,12.401,11.5598,12.0926,1397250.0],["2002-08-12",12.0786,12.5599,11.9758,12.4478,991500.0],["2002-08-13",12.5062,12.7329,12.2842,12.3403,1222000.0],["2002-08-14",12.359,12.7352,12.2585,12.5997,1376750.0],["2002-08-15",12.7235,13.1208,12.7235,12.9806,1211000.0],["2002-08-16",13.0997,13.525,12.9829,13.2469,844250.0],["2002-08-19",13.317,13.4596,12.9105,13.4573,744000.0],["2002-08-20",13.3871,13.4362,13.2259,13.3685,472000.0],["2002-08-21",13.3825,13.4479,13.0974,13.3054,802500.0],["2002-08-22",13.261,13.2937,13.0039,13.032,918750.0],["2002-08-23",13.0063,13.3427,12.9338,13.0343,761750.0],["2002-08-26",13.0693,13.2142,12.8731,13.1324,360500.0],["2002-08-27",13.1558,13.2049,12.8754,12.9922,499000.0],["2002-08-28",12.9922,12.9946,12.3894,12.9478,1195250.0],["2002-08-29",12.8287,12.859,12.4127,12.7165,1022000.0],["2002-08-30",12.7095,12.852,12.581,12.7679,736250.0],["2002-09-03",12.595,12.7188,12.4898,12.6417,868750.0],["2002-09-04",12.7375,13.4269,12.6768,13.254,2087250.0],["2002-09-05",13.1605,13.532,13.039,13.2773,3430500.0],["2002-09-06",13.5087,13.726,13.0249,13.1698,1592500.0],["2002-09-09",13.1839,13.6722,13.074,13.6302,1266500.0],["2002-09-10",13.8592,13.8592,13.5811,13.5998,1016500.0],["2002-09-11",13.5904,13.6816,13.4502,13.497,385500.0],["2002-09-12",13.4759,13.525,13.0507,13.2493,760500.0],["2002-09-13",13.1675,13.6021,13.1324,13.4923,837750.0],["2002-09-16",13.4829,13.6699,13.3848,13.6489,557250.0],["2002-09-17",13.7844,13.7844,13.0857,13.1044,1029500.0],["2002-09-18",13.0857,13.0997,12.4968,12.5226,2047000.0],["2002-09-19",12.4852,12.5249,11.7444,11.8963,1786500.0],["2002-09-20",11.8729,12.2538,11.8356,12.1417,1432000.0],["2002-09-23",12.1253,12.4151,11.929,12.0622,1616250.0],["2002-09-24",11.7935,12.0903,11.7234,11.8472,986750.0],["2002-09-25",11.922,12.123,11.5458,11.7257,1608000.0],["2002-09-26",11.8285,12.3193,11.8285,12.1533,1200750.0],["2002-09-27",12.4711,12.796,12.0926,12.144,2338250.0],["2002-09-30",12.0575,12.2608,11.7538,12.1393,1653750.0],["2002-10-01",12.1931,12.2632,11.8589,12.1276,1241250.0],["2002-10-02",11.9828,12.1604,11.6837,11.6953,1146750.0],["2002-10-03",11.707,11.9687,11.4593,11.4944,1713000.0],["2002-10-04",11.485,11.5294,10.4545,10.5317,3945750.0],["2002-10-07",10.4265,10.6906,9.417,9.4731,4929750.0],["2002-10-08",9.6858,9.9498,9.3352,9.6788,3774000.0],["2002-10-09",9.6577,9.7302,9.2535,9.3329,2116250.0],["2002-10-10",9.3119,9.9077,9.2511,9.8891,1747750.0],["2002-10-11",9.9148,10.5036,9.8587,10.3307,1987000.0],["2002-10-14",10.2816,10.3774,10.1297,10.1648,841250.0],["2002-10-15",10.2372,10.9663,10.2372,10.8541,1462500.0],["2002-10-16",10.5737,10.8565,10.3587,10.4312,1408750.0],["2002-10-17",10.6064,10.8845,10.5947,10.8121,1265000.0],["2002-10-18",10.784,10.9055,10.5176,10.5971,898750.0],["2002-10-21",10.5387,10.9055,10.5106,10.8541,541750.0],["2002-10-22",10.7022,10.7957,10.5971,10.7163,609500.0],["2002-10-23",10.6205,10.7957,10.2816,10.319,1081750.0],["2002-10-24",10.333,10.3447,9.9218,10.1554,1483500.0],["2002-10-25",10.0503,10.4242,10.048,10.2583,1731250.0],["2002-10-28",10.34,10.5947,10.2255,10.4195,2247000.0],["2002-10-29",10.6134,10.7536,10.2816,10.506,3565500.0],["2002-10-30",10.4896,10.6648,10.3985,10.6158,762750.0],["2002-10-31",10.6228,10.749,10.2466,10.3634,2159000.0],["2002-11-01",10.3634,10.3634,9.7956,10.0643,1854000.0],["2002-11-04",10.1414,10.2583,9.4427,9.5385,2707750.0],["2002-11-05",9.4638,9.5105,8.7978,9.1156,5768500.0],["2002-11-06",9.1273,9.9311,9.1249,9.861,2943750.0],["2002-11-07",9.7208,10.048,9.597,9.8727,1961750.0],["2002-11-08",9.8376,9.9872,9.7091,9.875,1159250.0],["2002-11-11",9.9895,10.4499,9.639,9.7909,1248000.0],["2002-11-12",9.8704,10.0737,9.653,9.8727,985000.0],["2002-11-13",9.8447,10.3143,9.7746,10.1087,1561500.0],["2002-11-14",10.1531,10.5737,10.1157,10.4686,968750.0],["2002-11-15",10.3774,10.7957,10.3284,10.7256,1731000.0],["2002-11-18",10.791,10.8144,10.6438,10.7256,989750.0],["2002-11-19",10.7233,10.749,10.4031,10.4873,1753000.0],["2002-11-20",10.4008,11.0901,10.2676,10.9733,1569750.0],["2002-11-21",11.0177,11.6416,10.9242,11.3729,1370750.0],["2002-11-22",11.1813,11.7841,11.1789,11.7281,1408000.0],["2002-11-25",11.6837,11.8893,11.4734,11.5808,1917000.0],["2002-11-26",11.5435,11.6837,11.1182,11.235,1248000.0],["2002-11-27",11.2701,11.6813,11.1976,11.6229,992000.0],["2002-11-29",11.6276,11.8566,11.5528,11.6089,329000.0],["2002-12-02",11.679,11.8823,11.3495,11.3869,704250.0],["2002-12-03",11.3215,11.4477,10.999,11.1322,830500.0],["2002-12-04",11.0317,11.2233,10.9429,11.0037,1201500.0],["2002-12-05",11.0177,11.3635,11.006,11.1205,657250.0],["2002-12-06",11.1088,11.2607,10.9242,11.0037,829000.0],["2002-12-09",10.971,11.0411,10.749,10.8868,894500.0],["2002-12-10",10.9055,11.006,10.8144,10.964,739000.0],["2002-12-11",10.8681,11.0457,10.749,10.978,483500.0],["2002-12-12",11.006,11.0644,10.7793,10.9499,644250.0],["2002-12-13",10.9383,10.9686,10.6228,10.7443,591250.0],["2002-12-16",10.742,10.9569,10.4101,10.9406,1197750.0],["2002-12-17",10.8658,11.1766,10.8308,11.0434,1081500.0],["2002-12-18",11.006,11.3261,10.8658,11.2631,1253000.0],["2002-12-19",11.235,11.5271,11.0247,11.1859,1367250.0],["2002-12-20",11.1906,11.5411,11.1696,11.4617,1099000.0],["2002-12-23",11.4033,11.8566,11.3682,11.7935,1414750.0],["2002-12-24",11.7234,11.8706,11.7,11.7982,523000.0],["2002-12-26",11.686,12.3683,11.686,12.0832,1329500.0],["2002-12-27",12.0622,12.2305,11.9711,12.0949,1805750.0],["2002-12-30",12.0342,12.1276,11.6252,11.8519,973000.0],["2002-12-31",11.8402,11.8543,11.6206,11.672,583250.0],["2003-01-02",11.6603,12.3006,11.6533,12.1744,763250.0],["2003-01-03",12.1604,12.2421,11.9173,12.1253,664000.0],["2003-01-06",12.0622,12.7212,12.0155,12.6043,1737750.0],["2003-01-07",12.5997,12.852,12.5039,12.5973,1228250.0],["2003-01-08",12.5015,12.7492,12.3964,12.5389,687750.0],["2003-01-09",12.4548,12.6464,12.2982,12.6184,907250.0],["2003-01-10",12.4782,13.3895,12.4548,12.7936,1739750.0],["2003-01-13",12.8988,12.9011,12.4898,12.6184,590250.0],["2003-01-14",12.595,12.7936,12.4945,12.5833,726000.0],["2003-01-15",12.5109,12.5716,12.2725,12.3286,1201000.0],["2003-01-16",12.3847,12.6651,12.3286,12.6628,656500.0],["2003-01-17",12.5226,12.6207,12.4221,12.6207,666250.0],["2003-01-21",12.5973,12.852,12.373,12.4057,1177250.0],["2003-01-22",12.3099,12.3122,11.922,12.0108,1201000.0],["2003-01-23",12.0926,12.2328,11.9804,12.1183,1039000.0],["2003-01-24",12.1744,12.2071,11.894,12.0552,598250.0],["2003-01-27",11.9407,12.1744,11.9173,12.0085,518000.0],["2003-01-28",11.9711,12.1767,11.9524,12.0085,609000.0],["2003-01-29",11.929,12.1977,11.8285,12.144,459750.0],["2003-01-30",12.151,12.1604,11.9898,12.1347,445000.0],["2003-01-31",12.0131,12.3543,11.9664,12.3263,645750.0],["2003-02-03",12.3543,12.373,12.1253,12.2351,448750.0],["2003-02-04",12.1931,12.3847,12.1019,12.2842,497250.0],["2003-02-05",12.2468,12.5109,12.1323,12.1627,486500.0],["2003-02-06",12.1276,12.2305,11.9944,11.9968,444750.0],["2003-02-07",12.0108,12.0739,10.6321,11.4079,11169000.0],["2003-02-10",11.5084,11.7421,11.3518,11.6953,1274750.0],["2003-02-11",11.8659,12.1978,10.5387,10.7233,7313750.0],["2003-02-12",10.9125,11.0878,10.5947,10.9569,2475750.0],["2003-02-13",10.9359,11.1789,10.8939,11.0294,1320750.0],["2003-02-14",11.0294,11.3238,10.9125,11.3191,914250.0],["2003-02-18",11.3659,11.714,11.3308,11.6673,1215750.0],["2003-02-19",11.6696,11.9828,11.4967,11.5388,1903250.0],["2003-02-20",11.5435,11.6439,11.228,11.422,1977250.0],["2003-02-21",11.3939,11.8613,11.2864,11.7771,1620250.0],["2003-02-24",11.7187,11.7351,11.4523,11.5785,993500.0],["2003-02-25",11.5435,11.6907,11.3448,11.6206,835000.0],["2003-02-26",11.6019,11.6463,11.4547,11.5201,477000.0],["2003-02-27",11.4734,11.7211,11.4734,11.6696,698500.0],["2003-02-28",11.6626,11.7514,11.5668,11.672,824500.0],["2003-03-03",11.6556,11.6603,11.3589,11.443,1352500.0],["2003-03-04",11.4453,11.4453,11.006,11.0177,1811750.0],["2003-03-05",11.0177,11.3495,10.9242,11.3425,1841750.0],["2003-03-06",11.2864,11.5645,11.2864,11.5084,1664000.0],["2003-03-07",11.4149,11.7538,11.3098,11.6369,1901500.0],["2003-03-10",11.5902,11.7304,11.5341,11.5435,1326250.0],["2003-03-11",11.6603,11.7421,11.485,11.6136,1149000.0],["2003-03-12",11.5785,11.7771,11.5785,11.7374,745250.0],["2003-03-13",11.7982,12.4267,11.7888,12.3146,1582000.0],["2003-03-14",12.3824,12.4665,12.1534,12.1978,630500.0],["2003-03-17",12.1627,12.7586,12.0809,12.616,1771500.0],["2003-03-18",12.63,12.6558,12.3683,12.616,860500.0],["2003-03-19",12.5833,12.6768,12.4431,12.6324,633000.0],["2003-03-20",12.63,12.7329,12.4524,12.7235,871500.0],["2003-03-21",12.7679,13.261,12.6184,13.2259,1191000.0],["2003-03-24",13.06,13.06,12.6534,12.8871,1382250.0],["2003-03-25",12.9245,13.0296,12.6838,12.7352,1054500.0],["2003-03-26",12.6604,12.7586,12.4828,12.6815,1006750.0],["2003-03-27",12.6347,13.032,12.4595,12.7866,1595000.0],["2003-03-28",12.7329,12.8333,12.6838,12.7352,614250.0],["2003-03-31",12.7095,12.8497,12.4478,12.8357,701000.0],["2003-04-01",12.8357,12.9245,12.5973,12.8287,819500.0],["2003-04-02",12.9455,13.3614,12.9245,13.1955,1281500.0],["2003-04-03",13.261,13.3077,13.0273,13.1628,851000.0],["2003-04-04",13.1792,13.1979,12.8988,12.9806,523500.0],["2003-04-07",13.1932,13.3054,13.0156,13.025,470750.0],["2003-04-08",13.06,13.1161,12.7352,12.8404,668000.0],["2003-04-09",12.7913,12.8403,12.5109,12.6254,895000.0],["2003-04-10",12.6184,12.7702,12.4735,12.7352,598000.0],["2003-04-11",12.7352,12.9104,12.6885,12.7936,894750.0],["2003-04-14",12.7469,12.9291,12.7235,12.8497,1015000.0],["2003-04-15",12.81,13.053,12.7936,12.9689,915250.0],["2003-04-16",12.9712,13.0927,12.8731,12.9385,619000.0],["2003-04-17",12.9338,12.9922,12.7819,12.9642,462250.0],["2003-04-21",12.9969,13.0156,12.7679,12.9105,590500.0],["2003-04-22",12.8871,13.5881,12.8193,13.4643,1931500.0],["2003-04-23",13.6582,14.0975,13.5647,13.9386,2042250.0],["2003-04-24",13.7914,14.1255,13.7447,13.8381,800000.0],["2003-04-25",13.7797,14.2471,13.5274,14.1372,1964750.0],["2003-04-28",14.3522,14.9808,14.3242,14.7354,3717750.0],["2003-04-29",14.8312,15.107,14.5695,14.8406,2059250.0],["2003-04-30",14.8219,15.0486,14.7331,15.0088,1188000.0],["2003-05-01",14.9785,15.2285,14.9224,15.0743,1221250.0],["2003-05-02",15.0275,15.3687,14.9738,15.2706,877750.0],["2003-05-05",15.2799,15.4178,15.1444,15.3874,629000.0],["2003-05-06",15.3547,15.5556,15.3173,15.4224,958250.0],["2003-05-07",15.3944,15.4178,15.2051,15.3196,872750.0],["2003-05-08",15.2168,15.2916,15.142,15.1514,651750.0],["2003-05-09",15.142,15.1841,15.0766,15.149,484000.0],["2003-05-12",15.121,15.2472,15.0135,15.2121,747000.0],["2003-05-13",15.1911,15.2939,15.114,15.2355,775250.0],["2003-05-14",15.2472,15.336,15.1584,15.2402,743500.0],["2003-05-15",15.2659,15.3944,15.2145,15.3757,679000.0],["2003-05-16",15.3453,15.4224,15.2822,15.3874,749500.0],["2003-05-19",15.364,15.364,14.8897,14.9855,1086750.0],["2003-05-20",14.9668,14.9901,14.5719,14.8803,1137000.0],["2003-05-21",14.8616,14.9901,14.7798,14.9434,644750.0],["2003-05-22",14.9317,15.0369,14.8499,14.9691,790750.0],["2003-05-23",14.9738,15.1747,14.9411,15.121,411500.0],["2003-05-27",15.135,15.3383,15.128,15.2986,793750.0],["2003-05-28",15.3313,15.3757,15.2542,15.322,454000.0],["2003-05-29",15.2916,15.4178,15.2589,15.2986,405500.0],["2003-05-30",15.2822,15.5253,15.2822,15.4902,681000.0],["2003-06-02",15.5253,16.2426,15.4855,16.0043,1275000.0],["2003-06-03",16.0019,16.1702,15.9085,16.0557,1496500.0],["2003-06-04",16.065,16.4973,16.065,16.4436,817750.0],["2003-06-05",16.4436,16.8876,16.3618,16.6866,963000.0],["2003-06-06",16.7076,16.8829,16.3782,16.6632,1461250.0],["2003-06-09",16.6048,16.6656,16.509,16.5464,766750.0],["2003-06-10",16.5394,16.6118,16.502,16.5838,418500.0],["2003-06-11",16.5791,16.7731,16.5558,16.7076,970500.0],["2003-06-12",16.7193,16.9857,16.5908,16.953,880750.0],["2003-06-13",16.9717,16.9997,16.6539,16.9927,663750.0],["2003-06-16",16.9764,17.0885,16.7964,16.9343,829750.0],["2003-06-17",16.9296,17.0582,16.7707,16.8362,557750.0],["2003-06-18",16.8759,17.0348,16.7287,16.9997,1293000.0],["2003-06-19",16.9764,17.1703,16.946,17.0348,861500.0],["2003-06-20",17.0254,17.5769,17.0208,17.3315,1092000.0],["2003-06-23",17.4087,17.5909,17.1423,17.5091,1089500.0],["2003-06-24",17.5348,17.6937,17.4414,17.6073,1488250.0],["2003-06-25",17.6096,17.6166,17.1867,17.5091,1558000.0],["2003-06-26",17.5208,17.5348,17.3035,17.3759,549500.0],["2003-06-27",17.3759,17.6283,17.3012,17.4741,377500.0],["2003-06-30",17.4741,17.9555,17.425,17.7148,2578750.0],["2003-07-01",17.5839,17.6049,17.2194,17.39,1580250.0],["2003-07-02",17.3596,17.5208,17.2895,17.5068,773500.0],["2003-07-03",17.2591,17.633,17.21,17.5302,763750.0],["2003-07-07",17.5255,17.6423,17.4577,17.5676,980250.0],["2003-07-08",17.4601,18.2125,17.4227,18.1097,1014000.0],["2003-07-09",18.0863,18.341,17.9461,18.0606,1397000.0],["2003-07-10",18.0279,18.084,17.7148,17.7148,1001250.0],["2003-07-11",17.7358,18.2032,17.7008,18.1354,1004000.0],["2003-07-14",18.098,18.7172,18.0863,18.5443,813250.0],["2003-07-15",18.5583,18.6939,18.5023,18.6588,644500.0],["2003-07-16",18.6892,18.8224,18.5957,18.6588,949250.0],["2003-07-17",18.584,18.6775,18.5186,18.6238,830250.0],["2003-07-18",18.6705,18.9626,18.6238,18.9088,676000.0],["2003-07-21",18.9275,18.986,18.8154,18.8691,748750.0],["2003-07-22",18.9018,19.0444,18.8411,18.9743,916750.0],["2003-07-23",19.0163,19.2523,18.9275,19.2383,734500.0],["2003-07-24",19.2897,19.3038,19.1425,19.2967,751750.0],["2003-07-25",19.2687,19.3365,18.7383,18.8995,862250.0],["2003-07-28",18.9275,19.042,18.2195,18.3177,1308500.0],["2003-07-29",18.0513,18.0629,16.46,16.8245,4187250.0],["2003-07-30",16.8385,17.2357,16.8175,17.1283,855250.0],["2003-07-31",17.2404,17.418,16.974,17.0395,1168000.0],["2003-08-01",17.0792,17.0792,16.2123,16.3828,1696000.0],["2003-08-04",16.3688,16.5394,16.3221,16.3501,1309500.0],["2003-08-05",16.3221,16.4039,15.6257,15.794,1985500.0],["2003-08-06",15.8594,16.1001,15.6795,15.9202,806750.0],["2003-08-07",16.0043,16.245,15.808,16.1936,879750.0],["2003-08-08",16.1959,16.5745,16.1375,16.5441,1136250.0],["2003-08-11",16.5441,16.5791,16.2309,16.3595,470750.0],["2003-08-12",16.3104,16.6072,16.287,16.5441,421750.0],["2003-08-13",16.5908,16.6983,16.4693,16.509,425750.0],["2003-08-14",16.474,16.71,16.4506,16.7076,365500.0],["2003-08-15",16.6983,17.1283,16.5324,17.0371,241000.0],["2003-08-18",17.0371,17.3853,16.9413,17.3666,914250.0],["2003-08-19",17.3946,18.0232,17.3339,18.0092,1201250.0],["2003-08-20",17.9531,18.0115,17.6517,17.7124,1038500.0],["2003-08-21",17.7335,18.2546,17.6493,18.1891,943000.0],["2003-08-22",18.3036,18.7616,18.0419,18.105,627500.0],["2003-08-25",18.126,18.1961,17.7615,17.9274,543250.0],["2003-08-26",17.9531,18.1891,17.8643,18.1517,388250.0],["2003-08-27",18.1144,18.3434,17.9625,18.3293,413750.0],["2003-08-28",18.3761,18.6565,18.2265,18.528,775000.0],["2003-08-29",18.549,18.8411,18.5303,18.6822,805500.0],["2003-09-02",18.8107,18.8107,18.3667,18.577,599100.0],["2003-09-03",17.9753,18.6062,17.8643,18.3258,776700.0],["2003-09-04",18.32,18.5069,18.0104,18.466,648700.0],["2003-09-05",18.4894,18.7756,18.3726,18.5946,407300.0],["2003-09-08",18.6413,18.8282,18.4952,18.6588,360000.0],["2003-09-09",18.7055,18.9451,18.3434,18.8107,491600.0],["2003-09-10",18.9392,18.9684,18.0688,18.2148,545200.0],["2003-09-11",18.1214,18.5478,18.0337,18.2733,312300.0],["2003-09-12",18.2265,18.355,18.1097,18.1681,324700.0],["2003-09-15",18.1973,18.3959,18.1506,18.2849,235700.0],["2003-09-16",18.3667,18.9392,18.2849,18.8633,458400.0],["2003-09-17",18.653,19.0444,18.6354,18.8925,283900.0],["2003-09-18",18.8691,18.9275,17.9695,18.1739,654600.0],["2003-09-19",18.1389,18.4018,17.9636,18.3141,493400.0],["2003-09-22",18.3141,18.3141,17.987,17.987,391200.0],["2003-09-23",18.0629,18.1097,17.9344,18.0863,491000.0],["2003-09-24",19.1612,19.1612,18.4135,18.688,2629100.0],["2003-09-25",18.7523,19.0444,18.6062,18.8808,8838200.0],["2003-09-26",18.9626,19.0385,18.688,18.7698,788000.0],["2003-09-29",18.9275,19.0093,18.7348,18.8399,1021100.0],["2003-09-30",18.8049,19.0502,18.7523,18.8224,585300.0],["2003-10-01",18.8107,19.2196,18.4602,19.1378,723900.0],["2003-10-02",18.8107,19.278,18.7815,18.9392,473000.0],["2003-10-03",18.875,19.4241,18.7231,19.1904,440200.0],["2003-10-06",19.243,19.4299,19.0502,19.4241,518800.0],["2003-10-07",19.3365,19.4767,19.2196,19.3073,401300.0],["2003-10-08",19.2196,20.388,19.0444,19.2138,720800.0],["2003-10-09",19.3073,19.5701,19.1086,19.2547,420100.0],["2003-10-10",19.3365,19.4533,19.1028,19.4007,366300.0],["2003-10-13",19.3657,19.4767,19.0736,19.2605,254700.0],["2003-10-14",18.9217,19.3014,18.9217,19.2255,260400.0],["2003-10-15",19.6052,19.6052,19.0502,19.2781,469300.0],["2003-10-16",19.0444,20.1251,18.9567,19.8622,674200.0],["2003-10-17",19.9382,19.9615,19.5877,19.6636,331700.0],["2003-10-20",19.7688,20.0725,19.5117,19.8214,313100.0],["2003-10-21",19.687,19.9265,19.4825,19.8856,452200.0],["2003-10-22",19.8038,20.2595,19.5877,19.8681,601900.0],["2003-10-23",19.8914,20.277,19.7746,20.2069,336100.0],["2003-10-24",20.0959,20.242,19.7746,20.1426,229300.0],["2003-10-27",20.0141,20.5165,19.9791,20.0784,441400.0],["2003-10-28",17.952,18.6355,17.2801,18.2849,2904900.0],["2003-10-29",18.3434,18.5829,17.9636,18.5595,789900.0],["2003-10-30",18.6939,18.9918,18.1681,18.1798,873800.0],["2003-10-31",18.1681,18.6822,18.098,18.2616,265900.0],["2003-11-03",18.0571,18.6238,18.0571,18.4894,479800.0],["2003-11-04",18.4602,18.6822,18.431,18.5595,981400.0],["2003-11-05",18.5653,18.7932,18.2324,18.6588,416600.0],["2003-11-06",18.7464,19.6169,18.6471,19.2138,805900.0],["2003-11-07",19.4066,19.7571,19.278,19.4708,423100.0],["2003-11-10",19.5117,19.5935,19.2488,19.2781,626500.0],["2003-11-11",19.2488,19.2897,18.7815,18.8691,650200.0],["2003-11-12",18.9275,18.9275,18.4543,18.9217,766200.0],["2003-11-13",18.8866,19.0444,18.875,18.986,559400.0],["2003-11-14",18.9217,19.1904,18.7231,18.7231,262900.0],["2003-11-17",18.6062,18.8399,18.5478,18.8107,361500.0],["2003-11-18",18.9275,18.9976,18.5478,18.5712,422800.0],["2003-11-19",18.5712,18.8341,18.4602,18.6355,351300.0],["2003-11-20",18.5712,18.7523,18.355,18.3609,411100.0],["2003-11-21",18.7523,18.7815,18.3141,18.4952,392900.0],["2003-11-24",18.3959,18.9684,18.3609,18.8516,644700.0],["2003-11-25",18.7464,19.3598,18.7406,19.0969,438700.0],["2003-11-26",19.2897,19.3482,18.8458,19.0561,275600.0],["2003-11-28",18.9275,19.2196,18.9275,18.9801,106500.0],["2003-12-01",19.2138,19.4183,19.0152,19.2372,326200.0],["2003-12-02",19.2664,19.3598,18.8633,18.91,394000.0],["2003-12-03",18.7815,19.1028,18.6413,18.6939,446600.0],["2003-12-04",18.653,18.8224,18.32,18.7523,591300.0],["2003-12-05",18.653,18.8282,18.4485,18.6004,342000.0],["2003-12-08",18.5245,18.9042,18.4485,18.6238,321200.0],["2003-12-09",18.5069,18.6355,18.1097,18.1681,346100.0],["2003-12-10",18.1214,18.3784,18.1214,18.1798,527600.0],["2003-12-11",18.4135,18.6647,18.174,18.6004,395600.0],["2003-12-12",18.7289,18.7523,18.1097,18.2382,376600.0],["2003-12-15",18.9392,18.9392,18.1097,18.1097,284600.0],["2003-12-16",18.0396,18.3843,18.0162,18.2324,307800.0],["2003-12-17",18.2908,18.32,17.7825,17.9403,514400.0],["2003-12-18",17.7592,17.9344,17.5197,17.7709,773800.0],["2003-12-19",18.0746,18.0863,17.6073,17.7592,604700.0],["2003-12-22",17.5664,17.6715,17.2918,17.4612,495600.0],["2003-12-23",17.4028,17.6657,16.8887,17.175,788500.0],["2003-12-24",17.2743,17.4846,17.0348,17.2451,380400.0],["2003-12-26",17.2509,17.5255,17.1867,17.21,124200.0],["2003-12-29",17.099,17.5197,16.9822,17.4554,538600.0],["2003-12-30",17.321,17.6832,17.2801,17.4671,371400.0],["2003-12-31",17.4671,17.765,17.3035,17.5255,329800.0],["2004-01-02",17.2509,17.6248,16.9179,17.1633,417500.0],["2004-01-05",17.2568,17.5255,17.0348,17.286,574800.0],["2004-01-06",17.2451,17.2626,17.0114,17.1224,648200.0],["2004-01-07",17.397,17.4145,17.0056,17.175,593700.0],["2004-01-08",17.321,17.321,16.1994,16.3162,1633900.0],["2004-01-09",16.5382,17.4379,15.7905,17.1984,1879600.0],["2004-01-12",17.5606,17.5839,16.9472,17.4729,828700.0],["2004-01-13",17.4437,18.0571,17.2801,17.9695,754100.0],["2004-01-14",18.0805,18.3959,17.8702,18.2265,902000.0],["2004-01-15",18.2324,18.4602,18.1915,18.3901,485600.0],["2004-01-16",18.6296,18.7698,18.3667,18.6822,394200.0],["2004-01-20",18.6354,18.9451,18.6354,18.8574,640000.0],["2004-01-21",18.91,19.2079,18.7464,19.021,510200.0],["2004-01-22",18.9042,19.3248,18.8458,18.9392,428000.0],["2004-01-23",18.8107,18.986,18.6238,18.7815,300500.0],["2004-01-26",18.8691,18.8867,18.6004,18.6004,316100.0],["2004-01-27",18.5829,18.6705,18.2849,18.3959,291000.0],["2004-01-28",18.2966,18.5303,18.098,18.2148,426000.0],["2004-01-29",18.209,18.466,18.0396,18.1214,526500.0],["2004-01-30",18.1856,18.3317,18.0221,18.2032,233500.0],["2004-02-02",18.1681,18.3317,17.7592,17.7592,611900.0],["2004-02-03",17.8176,17.9928,17.6248,17.7008,414000.0],["2004-02-04",17.6657,17.841,17.4846,17.4846,445400.0],["2004-02-05",17.5781,17.6715,17.1107,17.6248,457600.0],["2004-02-06",17.5489,17.8585,17.3794,17.5722,559500.0],["2004-02-09",17.4671,18.0922,17.4671,17.8819,445800.0],["2004-02-10",16.8245,18.0337,16.696,17.6774,1010000.0],["2004-02-11",17.8001,18.7114,17.6482,18.4777,701200.0],["2004-02-12",18.2557,18.6763,18.0513,18.3726,537200.0],["2004-02-13",18.3609,18.6705,18.2207,18.3375,439600.0],["2004-02-17",18.3959,18.5069,18.1973,18.3667,498600.0],["2004-02-18",18.3609,18.4018,18.2557,18.32,396400.0],["2004-02-19",18.355,18.4018,18.063,18.1038,615200.0],["2004-02-20",18.0805,18.32,17.9519,18.2499,278700.0],["2004-02-23",18.2441,18.7464,18.2441,18.6062,729800.0],["2004-02-24",18.7523,18.8165,18.3434,18.7172,448600.0],["2004-02-25",18.7172,19.0152,18.6004,18.8341,417900.0],["2004-02-26",18.764,19.4767,18.6588,19.2781,402200.0],["2004-02-27",18.8808,19.0327,18.7172,19.0093,1391300.0],["2004-03-01",18.8925,19.1028,18.7114,19.0502,448400.0],["2004-03-02",18.9568,19.208,18.7523,19.1729,509500.0],["2004-03-03",19.0035,19.0911,18.4543,18.7815,301300.0],["2004-03-04",18.7757,18.986,18.577,18.986,188300.0],["2004-03-05",18.7406,19.208,18.6763,19.1729,279500.0],["2004-03-08",18.8633,19.1846,18.8458,18.9743,329300.0],["2004-03-09",19.0677,19.0911,18.7231,18.8399,199200.0],["2004-03-10",18.8691,18.9275,18.4894,18.5946,367000.0],["2004-03-11",18.4836,18.8165,18.2265,18.3258,480200.0],["2004-03-12",18.3434,18.8165,18.2791,18.8049,376200.0],["2004-03-15",18.8107,18.9042,18.5478,18.5829,465000.0],["2004-03-16",18.6939,18.8808,18.431,18.6062,252300.0],["2004-03-17",18.4894,18.7698,18.4894,18.6588,341200.0],["2004-03-18",18.5303,18.8808,18.4836,18.5887,299600.0],["2004-03-19",18.4952,19.1145,18.4135,18.91,340900.0],["2004-03-22",18.8224,18.9217,18.4135,18.6004,325100.0],["2004-03-23",18.6647,18.7873,18.5069,18.5712,313500.0],["2004-03-24",18.577,18.7289,18.2148,18.2148,439800.0],["2004-03-25",18.3784,18.9275,17.9227,18.8341,509200.0],["2004-03-26",18.7756,18.8574,18.542,18.7348,270100.0],["2004-03-29",18.7932,19.1963,18.6763,19.0502,292300.0],["2004-03-30",18.9976,19.1554,18.8574,19.1495,208400.0],["2004-03-31",19.0619,19.2781,18.9976,19.2547,376500.0],["2004-04-01",19.1904,19.8213,19.1028,19.5701,508900.0],["2004-04-02",19.6753,19.7395,19.3774,19.4767,551500.0],["2004-04-05",19.4358,19.5059,19.0093,19.2021,455900.0],["2004-04-06",19.1028,19.278,19.0327,19.1495,375000.0],["2004-04-07",19.1437,19.4533,19.0385,19.1963,400500.0],["2004-04-08",19.1145,19.3014,18.6471,18.8399,508800.0],["2004-04-12",18.8925,19.1671,18.7056,19.0385,350800.0],["2004-04-13",19.1262,19.2547,18.688,18.7757,217700.0],["2004-04-14",18.8341,19.0619,18.6647,18.9976,266500.0],["2004-04-15",19.0444,19.1145,18.431,18.5946,218400.0],["2004-04-16",18.5829,18.7231,18.431,18.6179,197700.0],["2004-04-19",18.5303,18.6705,18.2557,18.6705,190300.0],["2004-04-20",18.5478,19.0561,18.4952,18.688,355400.0],["2004-04-21",18.7231,19.021,18.6062,18.8458,224500.0],["2004-04-22",19.0152,19.1145,18.8341,18.9918,207200.0],["2004-04-23",18.8574,19.132,18.5654,18.6355,243300.0],["2004-04-26",18.6179,18.7231,18.2616,18.2966,329400.0],["2004-04-27",17.4963,18.0513,16.953,17.9344,1078700.0],["2004-04-28",17.9111,18.0688,17.6774,17.7884,638600.0],["2004-04-29",17.8234,18.0279,17.21,17.3269,1011900.0],["2004-04-30",17.321,17.4028,16.8887,17.0465,659300.0],["2004-05-03",17.0581,17.5722,16.7661,17.5197,732200.0],["2004-05-04",17.432,17.8293,17.3736,17.7008,492700.0],["2004-05-05",17.7592,18.0279,17.6599,17.8585,450600.0],["2004-05-06",17.8001,17.8234,17.1984,17.2977,437800.0],["2004-05-07",17.2626,17.7533,16.9764,16.988,469000.0],["2004-05-10",17.1049,17.1341,16.7193,16.7719,390000.0],["2004-05-11",16.8245,17.2159,16.7485,17.099,367100.0],["2004-05-12",16.9413,17.1867,16.8186,17.1808,465400.0],["2004-05-13",17.2217,17.5021,16.9588,17.175,407200.0],["2004-05-14",17.0114,17.3269,16.9296,16.988,331600.0],["2004-05-17",16.9472,16.9472,16.4798,16.5032,627400.0],["2004-05-18",16.5149,16.7252,16.5149,16.6726,847500.0],["2004-05-19",16.8654,16.9705,16.5382,16.5674,512600.0],["2004-05-20",16.5616,16.7193,16.252,16.287,594600.0],["2004-05-21",16.2403,16.4681,16.141,16.4097,853700.0],["2004-05-24",16.4506,17.0932,16.4506,16.9822,695500.0],["2004-05-25",16.9004,17.7183,16.8771,17.6248,564900.0],["2004-05-26",17.6949,17.7942,17.397,17.5372,297800.0],["2004-05-27",17.4904,17.6599,17.2217,17.654,436900.0],["2004-05-28",17.6599,17.6599,17.2568,17.2685,513400.0],["2004-06-01",17.3502,17.7124,17.2276,17.6423,515800.0],["2004-06-02",17.6657,17.7241,17.2159,17.2393,446300.0],["2004-06-03",17.3386,17.6599,17.0348,17.0348,590800.0],["2004-06-04",17.1341,17.1984,16.6784,16.6784,635600.0],["2004-06-07",16.6726,17.3561,16.6726,17.0173,627300.0],["2004-06-08",16.9997,17.4203,16.7836,17.2977,428900.0],["2004-06-09",17.2217,17.4846,17.0056,17.0582,371100.0],["2004-06-10",17.1458,17.3795,16.8829,16.9355,208000.0],["2004-06-14",16.9413,17.1107,16.7836,16.8771,493500.0],["2004-06-15",16.9705,17.321,16.9121,17.2334,434800.0],["2004-06-16",17.0523,17.3561,16.9997,17.2801,352800.0],["2004-06-17",17.2977,17.4729,17.0231,17.3619,436800.0],["2004-06-18",17.2042,17.4846,16.9997,17.0406,559100.0],["2004-06-21",17.0523,17.2918,16.8712,16.8712,643100.0],["2004-06-22",16.3455,17.1166,16.2754,17.0465,355300.0],["2004-06-23",17.0698,17.1516,16.8654,17.0114,301700.0],["2004-06-24",16.9238,17.6657,16.9121,17.3152,462200.0],["2004-06-25",17.2568,17.6307,17.2159,17.2801,455500.0],["2004-06-28",17.4437,17.7183,17.2685,17.5255,394300.0],["2004-06-29",17.5197,17.6131,17.3502,17.543,389700.0],["2004-06-30",17.6131,17.6832,17.2159,17.4846,586200.0],["2004-07-01",17.4379,17.5197,17.2042,17.3035,376000.0],["2004-07-02",17.2626,17.3444,17.0289,17.2685,316800.0],["2004-07-06",17.2042,17.2042,16.9121,16.9355,305700.0],["2004-07-07",16.9004,17.4087,16.7076,16.7369,603100.0],["2004-07-08",16.7427,16.7485,16.4448,16.5265,599000.0],["2004-07-09",16.5557,16.62,16.2228,16.287,540700.0],["2004-07-12",16.2987,16.3162,15.919,16.2987,640400.0],["2004-07-13",16.2695,16.5382,16.1235,16.5382,488500.0],["2004-07-14",16.4214,16.6434,16.2286,16.252,441000.0],["2004-07-15",16.4097,16.5616,16.2812,16.4214,373600.0],["2004-07-16",16.6843,16.7953,16.5032,16.5733,479400.0],["2004-07-19",16.5207,16.5966,16.4681,16.5441,275800.0],["2004-07-20",16.6083,16.62,16.4156,16.474,414100.0],["2004-07-21",16.4623,16.6375,16.3571,16.3747,569900.0],["2004-07-22",16.3571,16.509,16.2403,16.3571,434100.0],["2004-07-23",16.2695,16.474,16.2403,16.3571,274000.0],["2004-07-26",16.3279,16.398,16.1819,16.2052,910900.0],["2004-07-27",15.7204,17.2334,15.6327,17.0698,1688800.0],["2004-07-28",17.1867,17.1867,16.6784,16.8595,615100.0],["2004-07-29",16.8362,17.2568,16.7777,17.1575,313500.0],["2004-07-30",17.064,17.4671,17.064,17.1399,286400.0],["2004-08-02",16.5908,17.3619,16.5674,17.3561,1047800.0],["2004-08-03",17.2801,17.3794,17.1399,17.1575,418100.0],["2004-08-04",17.1633,17.2509,16.7953,17.099,514500.0],["2004-08-05",16.9764,17.0698,16.7777,16.7894,376300.0],["2004-08-06",16.7544,16.8128,16.5791,16.6142,479700.0],["2004-08-09",16.5674,16.6609,16.176,16.2403,688900.0],["2004-08-10",16.2987,16.5908,16.2111,16.4973,574500.0],["2004-08-11",16.3922,16.5733,16.3104,16.5032,455400.0],["2004-08-12",16.5032,16.5616,16.3688,16.4156,257200.0],["2004-08-13",16.3571,16.5382,16.3571,16.4389,176200.0],["2004-08-16",16.509,16.9939,16.3688,16.8595,295100.0],["2004-08-17",16.8186,17.0465,16.8128,16.9705,407100.0],["2004-08-18",16.9179,17.1399,16.8245,17.0348,394200.0],["2004-08-19",17.0114,17.0114,16.8186,16.9296,441400.0],["2004-08-20",16.9238,17.4729,16.9238,17.3386,247700.0],["2004-08-23",17.2393,17.5255,17.21,17.4087,386400.0],["2004-08-24",17.4379,17.4963,17.3502,17.4087,274500.0],["2004-08-25",17.321,17.4788,17.321,17.3911,273300.0],["2004-08-26",17.3619,17.6014,17.3619,17.5547,433500.0],["2004-08-27",17.5255,17.5664,17.3794,17.4846,156600.0],["2004-08-30",17.4846,17.5197,17.2276,17.397,515100.0],["2004-08-31",17.3502,17.7183,17.3502,17.5839,430700.0],["2004-09-01",17.508,17.7475,17.4612,17.7475,322100.0],["2004-09-02",17.6891,18.4076,17.5664,18.2733,408500.0],["2004-09-03",18.2324,18.4602,17.7825,17.8117,325700.0],["2004-09-07",17.876,17.9403,17.7066,17.7942,277400.0],["2004-09-08",17.7358,18.0279,17.7358,17.8935,883900.0],["2004-09-09",15.8022,15.8022,14.996,15.3056,5960300.0],["2004-09-10",15.2472,15.3231,14.4293,14.9259,2297600.0],["2004-09-13",14.9259,15.3056,14.9259,15.2706,1300500.0],["2004-09-14",15.2413,15.3231,15.1245,15.2121,1358700.0],["2004-09-15",15.1187,15.2472,14.8675,14.8675,1097400.0],["2004-09-16",14.8441,15.1537,14.809,14.809,1468700.0],["2004-09-17",14.7565,14.8207,14.6747,14.7039,1027500.0],["2004-09-20",14.6747,14.8032,14.6104,14.6572,1206900.0],["2004-09-21",14.6688,14.7506,14.6572,14.7214,893600.0],["2004-09-22",14.7214,14.809,14.7097,14.7506,766600.0],["2004-09-23",14.7389,14.8324,14.7097,14.7214,819200.0],["2004-09-24",14.7974,14.9726,14.7273,14.8441,497600.0],["2004-09-27",14.7857,15.031,14.7448,14.7974,503100.0],["2004-09-28",14.8558,14.9609,14.7214,14.885,707800.0],["2004-09-29",14.7857,14.9084,14.7682,14.8675,694600.0],["2004-09-30",14.92,15.2413,14.8383,15.107,455300.0],["2004-10-01",15.0194,15.3757,14.9259,15.3757,817800.0],["2004-10-04",15.4108,15.4224,15.1537,15.1654,296900.0],["2004-10-05",15.2881,15.3056,15.1303,15.1888,513100.0],["2004-10-06",15.1654,15.253,15.107,15.1888,730300.0],["2004-10-07",15.1654,15.1654,14.6046,14.809,1348500.0],["2004-10-08",14.7565,14.809,14.5637,14.6163,804300.0],["2004-10-11",14.6279,14.6688,14.4819,14.517,794400.0],["2004-10-12",14.4761,14.6455,14.3125,14.5637,933100.0],["2004-10-13",14.6338,14.6396,14.4235,14.4469,591900.0],["2004-10-14",14.6163,14.6221,14.4527,14.4527,338000.0],["2004-10-15",14.5345,14.5462,14.4118,14.4118,582900.0],["2004-10-18",14.4761,14.517,14.3125,14.3359,728600.0],["2004-10-19",14.4527,14.5462,14.2833,14.2833,381300.0],["2004-10-20",14.2833,14.3534,14.1372,14.2249,633000.0],["2004-10-21",14.2249,14.2891,13.9269,13.9328,795900.0],["2004-10-22",13.9328,14.4585,13.6991,13.7049,877900.0],["2004-10-25",13.9678,13.997,13.6582,13.7634,624800.0],["2004-10-26",13.2551,14.6046,12.852,14.1548,1667100.0],["2004-10-27",14.1314,14.3125,13.7225,14.0204,1319800.0],["2004-10-28",14.0321,14.0496,13.8393,13.9561,692700.0],["2004-10-29",13.9328,14.0438,13.9328,14.0146,781400.0],["2004-11-01",13.9445,14.0554,13.8744,14.0029,906100.0],["2004-11-02",14.0204,14.3066,13.997,14.0671,886000.0],["2004-11-03",14.1957,14.2541,13.9211,14.1898,705700.0],["2004-11-04",14.1957,14.2658,13.997,14.2658,923300.0],["2004-11-05",14.4293,14.4644,14.2015,14.441,758800.0],["2004-11-08",14.3826,14.6864,14.3768,14.6163,579000.0],["2004-11-09",14.5754,14.7331,14.5462,14.6396,456000.0],["2004-11-10",14.6221,14.8383,14.5754,14.7682,382200.0],["2004-11-11",14.7097,15.0427,14.7097,14.8967,389800.0],["2004-11-12",14.92,15.2881,14.6513,15.2647,599200.0],["2004-11-15",15.1654,15.3815,15.0661,15.3114,882800.0],["2004-11-16",14.8441,14.9259,14.7448,14.7974,3575700.0],["2004-11-17",14.6455,15.1596,14.6338,14.9551,884700.0],["2004-11-18",15.0427,15.0427,14.7214,14.9142,509600.0],["2004-11-19",14.774,14.9376,14.7506,14.7857,528500.0],["2004-11-22",14.7506,14.9551,14.663,14.8441,749900.0],["2004-11-23",14.8733,15.2472,14.7506,15.1946,704300.0],["2004-11-24",15.2005,15.3757,15.0427,15.3173,724000.0],["2004-11-26",15.2472,15.4224,15.1479,15.1479,186500.0],["2004-11-29",15.0719,15.2764,14.774,15.0135,375700.0],["2004-11-30",14.9668,15.1537,14.8675,14.8908,582700.0],["2004-12-01",14.8967,15.2413,14.8558,15.0719,489300.0],["2004-12-02",14.996,15.1245,14.8324,14.9376,574100.0],["2004-12-03",15.0427,15.0427,14.5929,14.6046,580500.0],["2004-12-06",14.5579,14.6338,14.4761,14.6046,426200.0],["2004-12-07",14.5987,14.7506,14.5228,14.5286,685800.0],["2004-12-08",14.663,14.7506,14.5403,14.6922,883100.0],["2004-12-09",14.5462,14.7798,14.5462,14.6163,623000.0],["2004-12-10",14.6864,14.7039,14.4585,14.6455,472100.0],["2004-12-13",14.5403,14.7214,14.5403,14.6104,573700.0],["2004-12-14",14.5987,15.0895,14.5695,14.996,692500.0],["2004-12-15",14.9259,15.2063,14.8733,15.1128,539400.0],["2004-12-16",14.9668,15.0778,14.8324,14.9084,331800.0],["2004-12-17",14.6864,15.0135,14.6747,15.0135,1023400.0],["2004-12-20",15.1771,15.1888,14.6572,14.7039,435300.0],["2004-12-21",14.6338,14.996,14.6338,14.9259,472000.0],["2004-12-22",15.0427,15.2998,14.9025,15.1946,385800.0],["2004-12-23",15.0953,15.2472,15.0953,15.1771,277500.0],["2004-12-27",15.031,15.2005,14.9551,15.0135,220800.0],["2004-12-28",15.1011,15.3231,14.9901,15.3114,256900.0],["2004-12-29",15.329,15.5568,15.2589,15.4867,320800.0],["2004-12-30",15.5393,15.7087,15.4166,15.4692,257000.0],["2004-12-31",15.3991,15.7028,15.2822,15.4809,361500.0],["2005-01-03",15.2004,15.8138,15.1888,15.5393,732800.0],["2005-01-04",15.6386,15.9073,15.5626,15.662,912900.0],["2005-01-05",15.6327,15.9424,15.6152,15.7729,735500.0],["2005-01-06",15.8372,15.9891,15.7262,15.8022,716000.0],["2005-01-07",15.8839,15.8839,15.4809,15.4984,405100.0],["2005-01-10",15.4867,15.843,15.2705,15.8022,460000.0],["2005-01-11",15.7321,15.8138,15.6211,15.6269,426400.0],["2005-01-12",15.5977,15.6211,15.3348,15.4517,308700.0],["2005-01-13",15.2647,15.3932,15.1128,15.1888,322100.0],["2005-01-14",15.2998,15.5159,15.1771,15.4166,719300.0],["2005-01-18",15.253,15.4516,15.1888,15.3815,368300.0],["2005-01-19",15.1596,15.4341,15.1596,15.3465,252900.0],["2005-01-20",15.2063,15.4224,15.1654,15.218,299700.0],["2005-01-21",15.1888,15.2822,15.0661,15.107,235300.0],["2005-01-24",15.3056,15.3056,14.8383,14.8675,274200.0],["2005-01-25",14.8558,14.9317,14.6104,14.7506,348800.0],["2005-01-26",14.6805,14.8499,14.5637,14.5871,579000.0],["2005-01-27",14.5579,14.7623,14.4761,14.6455,468800.0],["2005-01-28",14.5871,14.8091,14.2424,14.2891,664400.0],["2005-01-31",14.2833,14.3943,14.2132,14.3067,1035000.0],["2005-02-01",14.3417,14.3417,14.1664,14.3417,616300.0],["2005-02-02",14.3884,14.517,14.2365,14.3359,751300.0],["2005-02-03",14.4469,14.4936,14.0671,14.2249,565600.0],["2005-02-04",14.108,14.2833,14.108,14.1664,606500.0],["2005-02-07",14.1898,15.0077,14.1489,14.9726,1475200.0],["2005-02-08",14.9259,15.0427,14.4176,14.663,1226600.0],["2005-02-09",14.663,14.7448,14.5987,14.6046,919200.0],["2005-02-10",14.7331,14.8382,14.6046,14.7565,725200.0],["2005-02-11",14.698,15.2004,14.698,15.107,806600.0],["2005-02-14",15.0719,15.1654,14.9901,15.0194,557200.0],["2005-02-15",15.107,15.1888,15.0135,15.1303,473300.0],["2005-02-16",15.0661,15.2472,15.0486,15.1771,368400.0],["2005-02-17",15.2238,15.2706,15.0486,15.0895,490600.0],["2005-02-18",15.0427,15.2297,15.0427,15.1187,597000.0],["2005-02-22",15.0719,15.1537,14.9259,14.9726,553900.0],["2005-02-23",15.0369,15.1596,14.9492,14.9785,740500.0],["2005-02-24",15.0719,15.1187,14.7156,14.9492,334700.0],["2005-02-25",14.9785,15.1304,14.8558,15.1128,279400.0],["2005-02-28",15.0252,15.2647,15.0135,15.1596,383200.0],["2005-03-01",15.1946,15.4224,15.1771,15.3815,444100.0],["2005-03-02",15.2998,15.3582,15.2121,15.2647,314900.0],["2005-03-03",15.2647,15.5626,14.9551,15.5568,523000.0],["2005-03-04",15.5919,15.6152,15.329,15.3523,536900.0],["2005-03-07",15.3991,15.4458,15.3348,15.3757,419600.0],["2005-03-08",15.2998,15.6035,15.2998,15.4809,221500.0],["2005-03-09",15.4283,15.5451,15.3114,15.329,317200.0],["2005-03-10",15.3874,15.6327,15.2764,15.6152,348400.0],["2005-03-11",15.5334,15.808,15.44,15.4984,281700.0],["2005-03-14",15.5685,15.8372,15.4575,15.8138,410200.0],["2005-03-15",15.7554,16.0943,15.7554,16.0417,693700.0],["2005-03-16",15.919,16.1176,15.8372,16.065,563000.0],["2005-03-17",16.0066,16.0942,15.8723,15.9015,294500.0],["2005-03-18",15.8197,15.8956,15.6211,15.8723,432400.0],["2005-03-21",15.9424,16.0884,15.7613,15.9424,424900.0],["2005-03-22",15.8664,16.0709,15.8489,15.9365,285600.0],["2005-03-23",15.9657,16.1702,15.9073,16.065,548900.0],["2005-03-24",16.0417,16.1235,15.7846,15.919,539800.0],["2005-03-28",15.8314,16.0942,15.8314,15.9833,584800.0],["2005-03-29",15.9833,16.2461,15.9073,16.141,529400.0],["2005-03-30",16.1235,16.2929,16.0475,16.1877,435600.0],["2005-03-31",16.1527,16.2286,15.9307,15.954,272500.0],["2005-04-01",15.8781,16.0942,15.6912,15.7204,415900.0],["2005-04-04",15.6678,15.8898,15.6444,15.8431,287200.0],["2005-04-05",15.8314,16.2111,15.8197,16.1001,400500.0],["2005-04-06",16.03,16.1235,15.8547,16.0475,679800.0],["2005-04-07",16.03,16.2052,15.9248,16.141,400800.0],["2005-04-08",16.1118,16.1819,15.9365,15.954,261400.0],["2005-04-11",15.9424,16.0008,15.7846,15.8138,231600.0],["2005-04-12",15.7729,16.0066,15.7028,15.9132,480100.0],["2005-04-13",15.8606,15.9599,15.8547,15.919,400100.0],["2005-04-14",15.9482,15.9482,15.6152,15.6327,385400.0],["2005-04-15",15.7554,15.7554,15.2764,15.4283,465400.0],["2005-04-18",15.3991,15.6152,15.2647,15.2647,351600.0],["2005-04-19",15.2413,15.3757,15.2121,15.3173,218100.0],["2005-04-20",15.2647,15.3991,14.9142,14.9785,382000.0],["2005-04-21",14.9901,15.2939,14.9901,15.1888,283700.0],["2005-04-22",15.0719,15.2705,14.8616,15.0602,672200.0],["2005-04-25",15.0194,15.2822,14.996,15.2472,455200.0],["2005-04-26",14.7331,15.1888,14.7214,14.9785,735900.0],["2005-04-27",14.9609,14.9843,14.7857,14.8791,420100.0],["2005-04-28",14.7974,14.8324,14.0554,14.0905,667000.0],["2005-04-29",14.0847,14.3183,13.9445,14.0438,588100.0],["2005-05-02",13.9503,14.2716,13.9503,14.0788,425200.0],["2005-05-03",13.997,14.1022,13.7926,13.8276,494100.0],["2005-05-04",13.8393,14.0788,13.8393,14.0321,594100.0],["2005-05-05",13.997,14.1781,13.8685,13.9269,550300.0],["2005-05-06",13.962,14.1197,13.8744,13.9036,321500.0],["2005-05-09",13.8744,14.0671,13.8568,14.0438,296300.0],["2005-05-10",13.9036,14.1489,13.8685,13.8744,339200.0],["2005-05-11",13.8744,14.0905,13.8451,13.9678,267400.0],["2005-05-12",13.9211,14.0905,13.8335,13.8802,302500.0],["2005-05-13",13.8218,13.9211,13.5238,13.5939,447900.0],["2005-05-16",13.5823,13.6933,13.407,13.4421,592300.0],["2005-05-17",13.4128,13.6933,13.407,13.6465,455100.0],["2005-05-18",13.6115,13.9853,13.5005,13.7984,551000.0],["2005-05-19",13.74,13.8393,13.6874,13.8101,286900.0],["2005-05-20",13.8043,14.073,13.7225,14.0613,405600.0],["2005-05-23",13.9678,14.3125,13.9211,14.1664,896000.0],["2005-05-24",14.0029,14.0204,13.6699,13.7634,568300.0],["2005-05-25",13.7458,14.0555,13.6407,13.886,712100.0],["2005-05-26",13.8393,13.9678,13.6115,13.886,405600.0],["2005-05-27",13.9036,14.0029,13.7984,13.8685,207800.0],["2005-05-31",13.8568,13.9737,13.7984,13.8218,381000.0],["2005-06-01",13.7984,13.9036,13.5823,13.7166,405300.0],["2005-06-02",13.7809,13.8042,13.6933,13.74,381200.0],["2005-06-03",13.6816,13.8451,13.664,13.7517,190700.0],["2005-06-06",13.7166,13.9094,13.7108,13.8042,380400.0],["2005-06-07",13.7517,13.9328,13.6933,13.7575,446200.0],["2005-06-08",13.8451,13.8919,13.664,13.6757,292200.0],["2005-06-09",13.6524,13.9094,13.6173,13.8744,284800.0],["2005-06-10",13.9445,14.0087,13.8043,13.9386,386500.0],["2005-06-13",13.8919,14.0555,13.851,13.962,377300.0],["2005-06-14",13.9328,13.9854,13.886,13.9328,608600.0],["2005-06-15",13.9795,14.0321,13.9036,13.9912,712800.0],["2005-06-16",13.9912,14.0788,13.8451,13.962,982300.0],["2005-06-17",13.9912,14.1372,13.8627,14.0671,921100.0],["2005-06-20",14.0204,14.0788,13.7575,13.8101,573800.0],["2005-06-21",13.7517,13.9094,13.6407,13.851,437400.0],["2005-06-22",13.8451,13.9561,13.4245,13.6173,621100.0],["2005-06-23",13.629,13.9445,13.629,13.7283,630400.0],["2005-06-24",13.7926,13.8977,13.5472,13.6465,1103400.0],["2005-06-27",13.6991,13.7225,13.3603,13.3778,684000.0],["2005-06-28",13.3661,13.5531,13.3369,13.4421,488000.0],["2005-06-29",13.4596,13.5647,13.407,13.4304,292600.0],["2005-06-30",13.3953,13.6874,13.0623,13.6056,912300.0],["2005-07-01",13.5764,13.7575,13.4362,13.5414,401800.0],["2005-07-05",13.5531,13.7458,13.4304,13.6524,538000.0],["2005-07-06",13.74,13.74,13.5764,13.5881,551700.0],["2005-07-07",13.4245,13.5706,13.15,13.4479,357600.0],["2005-07-08",13.4537,13.6056,13.2025,13.5238,427900.0],["2005-07-11",13.3603,13.7575,13.3603,13.6699,582600.0],["2005-07-12",13.5998,14.0555,13.5998,14.0204,1146000.0],["2005-07-13",14.0554,14.108,13.9503,14.0379,391100.0],["2005-07-14",13.9561,14.1431,13.8802,14.0087,248600.0],["2005-07-15",13.9503,14.2307,13.8744,14.1664,278600.0],["2005-07-18",14.1139,14.1664,13.8451,13.9269,318400.0],["2005-07-19",13.8802,14.2132,13.8802,14.0321,226900.0],["2005-07-20",14.0204,14.1781,13.9561,14.0671,442000.0],["2005-07-21",14.0321,14.1139,13.5589,13.9678,440000.0],["2005-07-22",13.9561,14.1431,13.9561,14.0204,367600.0],["2005-07-25",13.9678,13.9853,13.5823,13.629,421100.0],["2005-07-26",12.5541,12.8812,12.2328,12.8462,2038700.0],["2005-07-27",12.5541,12.7819,12.3496,12.3672,1002400.0],["2005-07-28",12.4256,12.4256,12.1919,12.2503,754700.0],["2005-07-29",12.2737,12.373,12.2503,12.3204,1195500.0],["2005-08-01",12.0868,12.2971,11.9173,12.1627,719900.0],["2005-08-02",12.1218,12.2562,12.0225,12.0868,1254500.0],["2005-08-03",12.2153,12.3146,12.0751,12.1043,831600.0],["2005-08-04",12.0751,12.116,11.9933,12.0342,951500.0],["2005-08-05",12.0342,12.0867,11.9816,12.0809,674000.0],["2005-08-08",12.0634,12.151,12.0108,12.0692,745200.0],["2005-08-09",12.0692,12.1452,12.0517,12.0692,988300.0],["2005-08-10",12.04,12.1802,12.0108,12.0751,870500.0],["2005-08-11",12.1043,12.1218,11.9758,12.04,744700.0],["2005-08-12",12.0167,12.0283,11.9232,11.9933,901800.0],["2005-08-15",11.9641,11.9699,11.9057,11.9232,605700.0],["2005-08-16",11.8648,11.9173,11.7771,11.8414,584000.0],["2005-08-17",11.7888,11.8472,11.6953,11.7421,557100.0],["2005-08-18",11.7362,11.818,11.6837,11.7479,407300.0],["2005-08-19",11.7655,11.7947,11.6954,11.7246,413600.0],["2005-08-22",11.7655,11.783,11.707,11.7538,546000.0],["2005-08-23",11.7421,11.894,11.7129,11.7538,980900.0],["2005-08-24",11.7304,11.7888,11.7012,11.7362,374300.0],["2005-08-25",11.7304,11.8063,11.707,11.7771,565600.0],["2005-08-26",11.7362,11.783,11.5727,11.707,394800.0],["2005-08-29",11.6837,11.7304,11.5551,11.707,726200.0],["2005-08-30",11.6603,11.7947,11.6194,11.7012,691000.0],["2005-08-31",11.6954,11.8005,11.6369,11.8005,1123000.0],["2005-09-01",11.7421,11.7713,11.6252,11.6953,673600.0],["2005-09-02",11.6837,11.707,11.4091,11.5259,773300.0],["2005-09-06",11.5201,11.7713,11.3507,11.4383,930300.0],["2005-09-07",11.4266,11.4266,10.4627,11.0411,2793000.0],["2005-09-08",11.0119,11.0936,10.9125,11.0119,1053000.0],["2005-09-09",11.0703,11.2455,11.0119,11.2397,655800.0],["2005-09-12",11.2397,11.6136,11.193,11.5727,1004500.0],["2005-09-13",11.4325,11.6311,11.3098,11.4792,490900.0],["2005-09-14",11.4149,11.5844,11.3448,11.3857,656100.0],["2005-09-15",11.45,11.8648,11.45,11.8063,1178500.0],["2005-09-16",11.929,11.9407,11.6661,11.7947,1184700.0],["2005-09-19",11.7421,11.8472,11.6837,11.8239,1057700.0],["2005-09-20",11.8297,11.9524,11.6661,11.7421,633400.0],["2005-09-21",11.672,11.7421,11.6019,11.6661,1150300.0],["2005-09-22",11.6661,11.7421,11.5902,11.6837,967800.0],["2005-09-23",11.6895,11.8531,11.6252,11.7655,1336400.0],["2005-09-26",11.818,11.8648,11.5902,11.7012,519700.0],["2005-09-27",11.7479,11.7888,11.4091,11.561,582200.0],["2005-09-28",11.5201,11.6252,11.1579,11.1579,908700.0],["2005-09-29",11.1579,11.3215,11.0995,11.2806,617200.0],["2005-09-30",11.2689,11.3039,11.1345,11.2806,598700.0],["2005-10-03",11.2163,11.3039,11.1053,11.1871,668200.0],["2005-10-04",11.1521,11.2689,11.0936,11.1229,539500.0],["2005-10-05",11.1579,11.1579,10.9534,11.0235,703900.0],["2005-10-06",11.0761,11.2105,10.6555,10.7607,972600.0],["2005-10-07",10.7548,11.0002,10.6847,10.7607,480600.0],["2005-10-10",10.749,10.8074,10.6847,10.7315,413200.0],["2005-10-11",10.6906,10.7081,10.4803,10.4978,1077000.0],["2005-10-12",10.4919,10.6029,10.2641,10.3459,818900.0],["2005-10-13",10.3634,10.4861,10.1882,10.2933,853300.0],["2005-10-14",10.2991,10.3342,10.1998,10.229,609300.0],["2005-10-17",10.2699,10.2699,9.528,9.5456,2345600.0],["2005-10-18",9.5222,9.5456,8.7043,9.3528,3928200.0],["2005-10-19",9.2944,9.6682,9.2009,9.4521,2145500.0],["2005-10-20",9.4521,9.5222,9.1308,9.2593,997500.0],["2005-10-21",9.2768,9.5222,9.2651,9.4346,1045700.0],["2005-10-24",9.4346,10.5504,9.4346,9.5339,840300.0],["2005-10-25",10.0421,10.7314,10.0187,10.6789,3423200.0],["2005-10-26",10.7139,10.9943,10.2291,10.2816,1577800.0],["2005-10-27",10.2232,10.3576,10.083,10.1998,722800.0],["2005-10-28",10.229,10.3809,10.1589,10.34,624700.0],["2005-10-31",10.4043,10.6847,10.3693,10.527,596700.0],["2005-11-01",10.5679,10.6438,10.3693,10.5796,451700.0],["2005-11-02",10.5679,10.8074,10.4919,10.7548,497200.0],["2005-11-03",10.784,11.1229,10.7723,11.0878,758900.0],["2005-11-04",11.082,11.1053,10.971,10.9943,458800.0],["2005-11-07",11.0469,11.2514,10.9242,11.2397,722300.0],["2005-11-08",11.2455,11.3916,10.9826,11.0644,694200.0],["2005-11-09",11.0761,11.1404,10.9242,11.1229,455000.0],["2005-11-10",11.1287,11.2455,10.86,10.9768,703600.0],["2005-11-11",10.9417,11.117,10.86,11.1112,601900.0],["2005-11-14",11.0995,11.2338,11.0644,11.2222,712300.0],["2005-11-15",11.1813,11.2455,10.9242,11.1871,508400.0],["2005-11-16",11.1871,11.2163,11.0235,11.2105,457900.0],["2005-11-17",11.2163,11.3098,11.0703,11.2397,789400.0],["2005-11-18",11.3039,11.3039,11.1229,11.1813,581200.0],["2005-11-21",11.1813,11.3332,11.0644,11.117,638500.0],["2005-11-22",11.0703,11.2747,11.0527,11.2514,482000.0],["2005-11-23",11.2338,11.3857,11.1754,11.2981,288500.0],["2005-11-25",11.3332,11.4325,11.2163,11.3857,313900.0],["2005-11-28",11.4091,11.5201,11.374,11.3916,732000.0],["2005-11-29",11.4734,11.5143,11.228,11.3448,410000.0],["2005-11-30",11.3799,11.5376,11.3215,11.4208,817500.0],["2005-12-01",11.4442,11.6428,11.4442,11.6311,1082600.0],["2005-12-02",11.596,11.7713,11.596,11.6778,572300.0],["2005-12-05",11.6311,11.7362,11.6194,11.7187,427800.0],["2005-12-06",11.7129,11.894,11.6252,11.6837,424000.0],["2005-12-07",11.6252,11.6837,11.3507,11.3624,813200.0],["2005-12-08",11.3624,11.4442,11.1988,11.2806,428800.0],["2005-12-09",11.2981,11.3857,11.2163,11.3215,512700.0],["2005-12-12",11.3332,11.3857,11.1754,11.2455,572600.0],["2005-12-13",11.2747,11.3799,11.1988,11.2864,301700.0],["2005-12-14",11.3273,11.3799,11.2222,11.2455,411800.0],["2005-12-15",11.2981,11.3332,11.0352,11.2046,557400.0],["2005-12-16",11.193,11.3332,11.0527,11.0703,540400.0],["2005-12-19",11.0411,11.0586,10.8892,10.9009,358600.0],["2005-12-20",10.9534,11.1345,10.8775,10.9593,517900.0],["2005-12-21",11.0352,11.0995,10.9067,10.9826,589800.0],["2005-12-22",10.9534,11.0936,10.8249,10.9943,252700.0],["2005-12-23",10.9943,11.3273,10.9943,11.0995,202700.0],["2005-12-27",11.1228,11.2747,10.8366,10.8716,410000.0],["2005-12-28",10.8132,10.9242,10.7782,10.8833,343100.0],["2005-12-29",10.8483,10.971,10.8366,10.8833,236300.0],["2005-12-30",10.86,11.0294,10.8191,11.0177,389400.0],["2006-01-03",11.0995,11.1871,10.7607,11.0177,415500.0],["2006-01-04",10.9826,11.0119,10.6321,10.9125,500000.0],["2006-01-05",11.006,11.0761,10.9242,11.0411,480600.0],["2006-01-06",11.1521,11.1813,10.9943,11.0703,455700.0],["2006-01-09",11.1579,11.2163,11.0995,11.1988,366000.0],["2006-01-10",11.2163,11.4149,11.1228,11.374,450300.0],["2006-01-11",11.4734,11.6895,11.3507,11.6661,641900.0],["2006-01-12",11.6954,11.7362,11.6545,11.6603,604500.0],["2006-01-13",11.7479,11.8531,11.6486,11.8414,452500.0],["2006-01-17",11.8472,11.8472,11.6428,11.7129,443100.0],["2006-01-18",11.6837,11.7187,11.5084,11.6837,452100.0],["2006-01-19",11.7362,11.8005,11.6369,11.783,476000.0],["2006-01-20",11.8589,11.9816,11.7596,11.8648,806900.0],["2006-01-23",11.9232,12.0225,11.8063,11.9349,540100.0],["2006-01-24",11.9874,12.1218,11.9349,12.0809,538800.0],["2006-01-25",12.0166,12.0517,11.7771,11.8648,631700.0],["2006-01-26",11.8765,12.1218,11.818,12.0517,442400.0],["2006-01-27",12.1276,12.2094,11.8239,11.8706,619900.0],["2006-01-30",11.9173,11.9465,11.8414,11.8648,381700.0],["2006-01-31",11.8998,12.0342,11.818,11.9758,390400.0],["2006-02-01",12.0342,12.0517,11.8998,11.929,636800.0],["2006-02-02",12.005,12.0692,11.8998,11.9991,545300.0],["2006-02-03",12.04,12.04,11.9173,11.9758,353800.0],["2006-02-06",11.9991,12.151,11.8239,12.0167,795200.0],["2006-02-07",12.5015,14.1957,12.4548,13.9036,2686300.0],["2006-02-08",13.8101,13.9036,13.7108,13.7283,1000500.0],["2006-02-09",13.7867,14.0204,13.407,13.4304,1116700.0],["2006-02-10",13.4771,13.5939,13.1733,13.4421,503200.0],["2006-02-13",13.3661,13.4012,13.1616,13.2025,283200.0],["2006-02-14",13.2434,13.5297,13.1792,13.5063,450400.0],["2006-02-15",13.6056,13.6056,13.3778,13.5238,578700.0],["2006-02-16",13.5939,13.6699,13.5238,13.6348,745300.0],["2006-02-17",13.6465,13.6465,13.4596,13.5122,479700.0],["2006-02-21",13.4946,13.5238,13.3778,13.4479,419400.0],["2006-02-22",13.5297,13.6173,13.4012,13.5939,272900.0],["2006-02-23",13.6232,13.6757,13.4946,13.5764,423500.0],["2006-02-24",13.6407,13.6407,13.3427,13.5764,374800.0],["2006-02-27",13.6407,13.9094,13.6173,13.8802,415400.0],["2006-02-28",13.8451,13.8451,13.5589,13.6348,488400.0],["2006-03-01",13.7283,13.74,13.407,13.6874,326200.0],["2006-03-02",13.6115,13.8977,13.5414,13.8451,566900.0],["2006-03-03",13.8451,14.0204,13.7283,13.8685,545400.0],["2006-03-06",13.8568,13.9094,13.7517,13.8042,460000.0],["2006-03-07",13.7867,13.8393,13.7283,13.7926,509100.0],["2006-03-08",13.886,13.9854,13.7517,13.9445,885600.0],["2006-03-09",13.9328,13.9795,13.8276,13.9036,329000.0],["2006-03-10",13.9503,14.3359,13.8568,14.3183,763900.0],["2006-03-13",14.4001,15.1303,14.3592,15.0486,1304500.0],["2006-03-14",14.9901,15.2764,14.9376,15.1946,706500.0],["2006-03-15",15.2472,15.2764,14.1314,14.1898,2223800.0],["2006-03-16",14.1723,14.3592,13.2668,13.6232,2806600.0],["2006-03-17",13.5589,14.1898,13.5589,14.0146,1734200.0],["2006-03-20",13.9503,14.1548,13.9503,14.0204,421700.0],["2006-03-21",14.0788,14.2658,13.9328,14.0788,462000.0],["2006-03-22",14.0029,14.1957,13.9678,14.1606,519400.0],["2006-03-23",14.108,14.6455,14.108,14.5871,748800.0],["2006-03-24",14.6455,14.8149,14.4936,14.5987,445300.0],["2006-03-27",14.5462,14.5754,14.3709,14.552,363600.0],["2006-03-28",14.5462,14.6805,14.406,14.5812,346200.0],["2006-03-29",14.552,14.6981,14.4352,14.6747,365100.0],["2006-03-30",14.6455,14.9843,14.6396,14.9259,408100.0],["2006-03-31",14.9025,15.0778,14.7857,14.9317,420600.0],["2006-04-03",14.9434,15.0778,14.8967,14.9609,292400.0],["2006-04-04",14.9376,15.3932,14.9259,15.2472,501600.0],["2006-04-05",15.3056,15.4108,15.1771,15.364,617300.0],["2006-04-06",15.3582,15.475,15.2063,15.3757,254200.0],["2006-04-07",15.4458,15.8197,15.1712,15.1946,438600.0],["2006-04-10",15.1596,15.6678,15.1596,15.4809,808500.0],["2006-04-11",15.4809,15.6094,15.3874,15.5042,712200.0],["2006-04-12",15.4575,15.5977,15.3348,15.4809,354500.0],["2006-04-13",15.4809,15.7321,15.4809,15.6561,215500.0],["2006-04-17",15.6561,15.6561,15.253,15.4283,458200.0],["2006-04-18",15.4867,15.5159,15.4166,15.4224,527300.0],["2006-04-19",15.329,15.4867,15.2472,15.4517,485700.0],["2006-04-20",15.4224,15.4516,15.2764,15.4224,274700.0],["2006-04-21",15.4224,15.5101,15.0661,15.1245,564200.0],["2006-04-24",15.1245,15.1304,14.4176,14.8733,900400.0],["2006-04-25",14.8967,15.7087,14.2833,15.5977,1642100.0],["2006-04-26",15.7262,15.9833,15.586,15.8314,915400.0],["2006-04-27",15.8547,16.3396,15.7729,16.252,792600.0],["2006-04-28",16.2578,16.3571,16.1059,16.1351,586000.0],["2006-05-01",16.1001,16.5791,16.1001,16.4039,1077700.0],["2006-05-02",16.3571,16.5324,16.3162,16.363,825100.0],["2006-05-03",16.3396,16.5149,16.3104,16.3396,458500.0],["2006-05-04",16.3571,16.3863,16.0475,16.1994,610500.0],["2006-05-05",16.2695,16.6259,16.2695,16.4623,601800.0],["2006-05-08",16.398,16.4623,16.2578,16.3104,473900.0],["2006-05-09",16.2578,16.4156,16.252,16.3688,445900.0],["2006-05-10",16.3922,16.3922,16.1235,16.1819,333800.0],["2006-05-11",16.1235,16.4798,16.1059,16.3571,1231900.0],["2006-05-12",16.2461,16.3571,15.7262,15.7729,483000.0],["2006-05-15",15.7145,15.9365,15.6035,15.8781,320000.0],["2006-05-16",15.8314,15.8314,15.4633,15.4867,261900.0],["2006-05-17",15.3699,15.3815,14.6396,14.7623,1072300.0],["2006-05-18",14.8675,15.2413,14.1664,14.8266,532200.0],["2006-05-19",14.8908,15.0194,14.5812,14.8499,294800.0],["2006-05-22",14.7565,15.0719,14.5812,14.8324,468700.0],["2006-05-23",14.8675,15.0719,14.3183,14.3183,608100.0],["2006-05-24",14.3592,14.3592,13.8977,14.1197,771900.0],["2006-05-25",14.2073,14.406,14.0613,14.3767,448300.0],["2006-05-26",14.4293,14.5228,14.2424,14.4118,749400.0],["2006-05-30",14.4001,14.4001,14.0554,14.0788,690200.0],["2006-05-31",14.0613,14.1372,13.8335,13.8919,611200.0],["2006-06-01",13.9445,14.4585,13.9445,14.3826,550400.0],["2006-06-02",14.4293,14.6046,14.3592,14.4585,444100.0],["2006-06-05",14.3943,14.5462,14.2249,14.2774,430100.0],["2006-06-06",14.2132,14.3475,13.7517,14.1256,542600.0],["2006-06-07",14.1139,14.4176,13.9795,14.3183,721200.0],["2006-06-08",14.2015,14.219,13.2376,13.74,974200.0],["2006-06-09",13.6933,14.0963,13.6348,13.9561,487300.0],["2006-06-12",13.9328,14.0788,13.629,13.6465,452600.0],["2006-06-13",13.6991,13.9328,13.4128,13.483,700800.0],["2006-06-14",13.4537,13.7809,13.4128,13.5823,250600.0],["2006-06-15",13.6699,14.7682,13.6582,14.5929,934000.0],["2006-06-16",14.6046,14.663,14.4644,14.6163,717800.0],["2006-06-19",14.5637,14.6572,14.1548,14.1723,471900.0],["2006-06-20",14.2249,14.3826,14.0555,14.3008,343900.0],["2006-06-21",14.3534,14.9785,14.2774,14.7039,615800.0],["2006-06-22",14.628,14.6805,14.3534,14.4235,303200.0],["2006-06-23",14.3768,14.5987,14.2132,14.5053,217400.0],["2006-06-26",14.6046,14.7857,14.552,14.7682,510600.0],["2006-06-27",14.8324,14.9376,14.5695,14.6455,553200.0],["2006-06-28",14.7331,14.7331,14.4293,14.4761,302400.0],["2006-06-29",14.5578,15.1011,14.5286,15.0719,331500.0],["2006-06-30",15.0544,15.3348,14.5228,14.5228,6126400.0],["2006-07-03",14.5462,14.7974,14.5053,14.7974,444100.0],["2006-07-05",14.6338,14.7506,13.9853,14.0379,1191900.0],["2006-07-06",14.0788,14.5578,14.0671,14.3884,660000.0],["2006-07-07",14.3125,14.5812,14.2132,14.3592,568500.0],["2006-07-10",14.3534,14.5286,14.3183,14.4527,657000.0],["2006-07-11",14.3943,14.4352,14.108,14.406,826400.0],["2006-07-12",14.3475,14.3475,13.7575,13.851,1087400.0],["2006-07-13",13.7867,14.0788,13.6699,13.7926,701400.0],["2006-07-14",13.8159,13.8743,13.5823,13.7517,471900.0],["2006-07-17",13.7283,14.0029,13.6816,13.8335,272200.0],["2006-07-18",13.9036,14.1664,13.6874,13.7867,665000.0],["2006-07-19",13.74,14.2073,13.7283,14.0671,696100.0],["2006-07-20",14.0379,14.3534,13.3778,13.407,1645900.0],["2006-07-21",13.3603,13.3603,12.8696,13.1149,1554300.0],["2006-07-24",13.1149,13.5005,13.1149,13.4421,813600.0],["2006-07-25",14.4877,15.9833,14.3417,15.919,2836000.0],["2006-07-26",15.9132,15.9833,15.1946,15.2822,1149900.0],["2006-07-27",15.3932,15.6503,15.0194,15.107,865800.0],["2006-07-28",15.2297,15.9482,15.1303,15.8255,967100.0],["2006-07-31",15.8723,15.9482,15.5919,15.7321,727200.0],["2006-08-01",15.6269,15.7029,15.0602,15.2297,530600.0],["2006-08-02",15.2472,15.8489,15.2472,15.5743,714700.0],["2006-08-03",15.4692,16.1527,15.4458,15.9365,634700.0],["2006-08-04",16.1351,16.3571,15.4867,15.8138,513900.0],["2006-08-07",15.7321,15.8723,15.4809,15.7671,486900.0],["2006-08-08",15.919,16.8362,15.8956,16.2929,2496800.0],["2006-08-09",16.4857,16.4857,15.4517,15.4633,887400.0],["2006-08-10",15.3991,15.8839,15.3874,15.8255,571700.0],["2006-08-11",15.7379,15.8255,15.475,15.7437,440000.0],["2006-08-14",15.7905,16.0475,15.364,15.3874,451000.0],["2006-08-15",15.6269,15.8547,15.3932,15.4517,572800.0],["2006-08-16",15.5919,15.954,15.5919,15.7437,530400.0],["2006-08-17",15.7437,15.7437,15.4633,15.6327,768500.0],["2006-08-18",15.7028,15.8956,15.3991,15.6152,283600.0],["2006-08-21",15.4984,15.6853,15.3231,15.5276,271800.0],["2006-08-22",15.5042,15.6094,15.3348,15.4224,431500.0],["2006-08-23",15.4867,15.808,15.2939,15.6035,551200.0],["2006-08-24",15.697,15.919,15.2063,15.4224,533600.0],["2006-08-25",15.364,15.6678,15.1362,15.4283,376000.0],["2006-08-28",15.5159,15.8022,15.3757,15.5919,279400.0],["2006-08-29",15.6152,15.919,15.5802,15.8956,333900.0],["2006-08-30",15.9657,16.176,15.7671,16.0183,333500.0],["2006-08-31",16.1059,16.176,15.7905,15.8314,342300.0],["2006-09-01",15.8956,16.2111,15.8956,16.0534,261400.0],["2006-09-05",16.2286,16.3046,16.0008,16.2111,401400.0],["2006-09-06",16.1702,16.1994,15.8197,15.8197,544600.0],["2006-09-07",15.7905,15.7905,15.5334,15.5626,413400.0],["2006-09-08",15.6327,15.7204,15.5393,15.5919,223900.0],["2006-09-11",15.475,15.9248,15.4633,15.808,460100.0],["2006-09-12",15.8723,16.4097,15.8606,16.3162,532300.0],["2006-09-13",16.2812,16.8654,16.2403,16.6551,563100.0],["2006-09-14",16.5324,16.7369,16.4857,16.62,638500.0],["2006-09-15",16.6668,16.8362,16.0475,16.3455,927100.0],["2006-09-18",16.2753,16.3922,15.8255,16.0475,425700.0],["2006-09-19",15.9949,16.2637,15.5568,15.919,475700.0],["2006-09-20",15.954,16.4448,15.954,16.4214,525600.0],["2006-09-21",16.4856,16.6667,16.1235,16.1643,455400.0],["2006-09-22",16.1819,16.1819,15.7788,15.9716,494900.0],["2006-09-25",15.9248,16.7485,15.919,16.6375,709100.0],["2006-09-26",16.6492,16.9413,16.4214,16.5032,311900.0],["2006-09-27",16.4272,17.099,16.4214,16.9472,626500.0],["2006-09-28",17.0289,17.3152,16.9588,17.2451,681000.0],["2006-09-29",17.2918,17.4963,17.0406,17.1107,472800.0],["2006-10-02",16.9822,17.099,16.6492,16.8829,446100.0],["2006-10-03",16.8011,17.2451,16.5616,17.0231,435100.0],["2006-10-04",17.0815,17.5021,16.953,17.4671,399300.0],["2006-10-05",17.3561,17.7709,17.3561,17.5313,783800.0],["2006-10-06",17.4729,17.5021,16.8712,17.1283,496500.0],["2006-10-09",17.0406,17.1867,16.6492,17.0757,476900.0],["2006-10-10",17.175,17.175,16.842,17.0932,387100.0],["2006-10-11",16.9588,16.9822,16.4389,16.7427,714500.0],["2006-10-12",16.807,17.0114,16.7602,16.9413,376100.0],["2006-10-13",17.0056,17.0348,16.7135,16.7485,533500.0],["2006-10-16",16.8245,16.9063,16.7252,16.7252,503800.0],["2006-10-17",16.5966,16.6843,16.4097,16.5032,411800.0],["2006-10-18",16.6025,17.0465,16.4331,17.0173,530900.0],["2006-10-19",16.9413,17.5255,16.9355,17.5255,957100.0],["2006-10-20",17.5313,17.5313,16.9179,16.9705,457300.0],["2006-10-23",16.9179,17.1575,16.3688,17.0348,535600.0],["2006-10-24",16.9647,17.4145,16.953,17.1458,610700.0],["2006-10-25",17.1867,17.4379,16.9472,17.4028,442100.0],["2006-10-26",17.4612,17.7884,17.1925,17.765,656400.0],["2006-10-27",17.6715,18.0454,17.432,17.5138,779900.0],["2006-10-30",17.4437,18.1097,17.2392,17.654,758000.0],["2006-10-31",16.9413,17.3502,16.7076,16.8011,1873000.0],["2006-11-01",16.9004,16.9822,16.1644,16.1877,862100.0],["2006-11-02",16.1001,16.2461,15.8664,15.9949,622500.0],["2006-11-03",16.1001,16.1702,15.7321,15.8664,675900.0],["2006-11-06",15.9307,16.3104,15.9132,16.176,986700.0],["2006-11-07",16.2345,16.5558,16.0826,16.1059,540800.0],["2006-11-08",16.0767,16.4448,15.919,16.3338,943600.0],["2006-11-09",16.3571,16.6259,16.3571,16.5207,574200.0],["2006-11-10",16.509,16.8595,16.4915,16.8537,524400.0],["2006-11-13",16.842,17.1575,16.5149,16.8128,690500.0],["2006-11-14",16.7836,17.2334,16.6317,17.1984,509700.0],["2006-11-15",17.1341,17.6073,17.0465,17.5605,772600.0],["2006-11-16",17.4905,17.6307,16.9238,16.9822,659300.0],["2006-11-17",16.9997,17.0465,16.6492,16.988,588500.0],["2006-11-20",16.9355,17.1224,16.7661,16.9413,462600.0],["2006-11-21",16.9588,16.9588,16.2929,16.4097,1539200.0],["2006-11-22",16.4915,16.4915,16.1819,16.2929,624400.0],["2006-11-24",16.2753,16.3046,16.065,16.1819,149600.0],["2006-11-27",16.1468,16.1643,15.697,15.8022,1734400.0],["2006-11-28",15.7262,15.9774,15.6327,15.7905,596800.0],["2006-11-29",15.8723,16.176,15.8547,16.0942,500400.0],["2006-11-30",16.0709,16.2228,15.8606,15.9833,555600.0],["2006-12-01",15.954,16.0826,15.5276,15.8372,734800.0],["2006-12-04",15.9365,16.5733,15.9015,16.5382,644500.0],["2006-12-05",16.6375,16.8946,16.5032,16.7953,779700.0],["2006-12-06",16.7778,16.9647,16.7135,16.8712,522700.0],["2006-12-07",16.9296,17.0757,16.7369,16.8829,408100.0],["2006-12-08",16.8829,17.0523,16.7777,16.8829,488500.0],["2006-12-11",16.877,17.1984,16.8712,17.1399,328700.0],["2006-12-12",17.1633,17.2977,16.7076,16.8654,555400.0],["2006-12-13",16.9238,17.2568,16.8829,16.9238,435600.0],["2006-12-14",16.9881,17.4612,16.9238,17.1049,397500.0],["2006-12-15",17.0289,17.3269,16.8654,16.8887,710700.0],["2006-12-18",16.8946,17.0815,16.8128,16.842,366400.0],["2006-12-19",16.7369,16.9881,16.6375,16.7661,681700.0],["2006-12-20",16.731,16.9764,16.6784,16.8011,424200.0],["2006-12-21",16.8245,17.0114,16.7661,16.8011,474700.0],["2006-12-22",16.8478,17.099,16.7661,17.0406,287400.0],["2006-12-26",17.0173,17.2918,16.9121,17.2217,287000.0],["2006-12-27",17.2392,17.5021,17.2276,17.4612,347900.0],["2006-12-28",17.4612,17.4905,17.1283,17.1283,468100.0],["2006-12-29",17.1808,17.5138,17.1107,17.2393,459500.0],["2007-01-03",17.21,17.73,16.6083,17.1341,859500.0],["2007-01-04",17.1341,17.4612,17.0348,17.3327,496500.0],["2007-01-05",17.3386,17.3386,16.8128,16.8771,619400.0],["2007-01-08",16.8771,17.0406,16.731,16.7777,733600.0],["2007-01-09",16.7953,17.1224,16.7661,17.0406,479000.0],["2007-01-10",16.9472,16.9647,16.7076,16.8712,476200.0],["2007-01-11",16.8011,17.2451,16.8011,17.1808,493700.0],["2007-01-12",17.2217,17.286,16.988,17.0874,414600.0],["2007-01-16",17.1575,17.3736,16.9063,16.9822,372800.0],["2007-01-17",16.9705,17.1224,16.7953,16.8595,399500.0],["2007-01-18",16.731,17.0815,16.731,16.9647,365300.0],["2007-01-19",16.8595,17.1575,16.7953,17.1399,328700.0],["2007-01-22",17.1107,17.1633,16.6375,16.7485,339100.0],["2007-01-23",16.6784,17.0406,16.6609,16.9472,424900.0],["2007-01-24",17.0056,17.2743,16.9121,17.1049,723300.0],["2007-01-25",17.0582,17.1458,16.5499,16.6317,527800.0],["2007-01-26",16.6025,16.8128,16.3279,16.4448,648000.0],["2007-01-29",16.4389,16.9472,16.4097,16.8186,339800.0],["2007-01-30",16.8245,17.0231,16.7193,16.8303,260700.0],["2007-01-31",16.8128,17.3327,16.8128,17.21,412600.0],["2007-02-01",17.3502,17.9928,17.2392,17.9636,592700.0],["2007-02-02",17.9344,18.0688,17.8001,17.9695,362100.0],["2007-02-05",17.9403,17.9695,17.619,17.7241,514200.0],["2007-02-06",17.7124,17.9578,17.5781,17.8001,669600.0],["2007-02-07",17.8702,17.8935,17.6774,17.8935,510400.0],["2007-02-08",17.841,18.3609,17.841,18.1623,626500.0],["2007-02-09",18.0863,18.2733,17.6774,17.7241,391100.0],["2007-02-12",17.7358,17.9344,17.4846,17.6482,404200.0],["2007-02-13",17.7124,17.876,17.6657,17.7709,370800.0],["2007-02-14",17.8176,18.0688,17.7533,17.8935,481600.0],["2007-02-15",17.9403,18.1447,17.7475,18.0805,290600.0],["2007-02-16",18.0922,18.1681,17.6715,17.876,345100.0],["2007-02-20",17.8293,18.0221,17.5781,17.876,348800.0],["2007-02-21",17.7942,17.8293,17.3795,17.619,308200.0],["2007-02-22",17.6306,17.654,17.2685,17.5313,284700.0],["2007-02-23",17.5021,17.7709,17.3386,17.73,510900.0],["2007-02-26",17.7475,17.8819,17.4145,17.6131,761300.0],["2007-02-27",17.3093,17.4496,16.5441,16.5791,538300.0],["2007-02-28",16.585,16.7369,16.1819,16.5441,726900.0],["2007-03-01",16.3162,17.1049,15.954,16.8946,688000.0],["2007-03-02",16.8887,16.8887,16.2695,16.3747,689700.0],["2007-03-05",16.1585,16.5149,15.9599,16.0358,651500.0],["2007-03-06",16.0183,16.5032,16.0183,16.3571,604000.0],["2007-03-07",16.3571,16.3571,16.0241,16.0942,644900.0],["2007-03-08",16.1819,16.4155,16.0125,16.1702,606900.0],["2007-03-09",16.141,16.3046,15.9482,16.2987,634200.0],["2007-03-12",16.2345,16.4156,16.065,16.3922,292900.0],["2007-03-13",16.3104,16.4389,15.4867,15.5451,1046000.0],["2007-03-14",15.4925,15.7554,15.0544,15.3757,1537200.0],["2007-03-15",15.2822,15.7321,15.2706,15.6912,884800.0],["2007-03-16",15.5918,15.808,15.475,15.7846,957600.0],["2007-03-19",15.954,16.1702,15.8839,16.1643,635100.0],["2007-03-20",16.1819,16.4681,16.0942,16.4389,753500.0],["2007-03-21",16.4681,16.6843,16.1877,16.5382,459000.0],["2007-03-22",16.5324,16.6668,16.3747,16.4331,475600.0],["2007-03-23",16.3922,16.6083,16.3396,16.5441,283700.0],["2007-03-26",16.6375,16.6375,16.1877,16.4097,351800.0],["2007-03-27",16.3805,16.3805,16.065,16.2987,492900.0],["2007-03-28",16.2403,16.3454,15.8372,16.03,541500.0],["2007-03-29",16.176,16.2637,15.7671,15.9248,547000.0],["2007-03-30",15.9482,16.4564,15.9482,16.3455,849600.0],["2007-04-02",16.4156,16.5149,16.1527,16.3455,342600.0],["2007-04-03",16.4155,16.5557,16.2578,16.3221,406100.0],["2007-04-04",16.2228,16.3162,16.1001,16.1936,549800.0],["2007-04-05",16.176,16.287,16.065,16.1819,491100.0],["2007-04-09",16.2052,16.3571,15.9073,16.0125,319600.0],["2007-04-10",16.0767,16.7836,16.0592,16.6142,844300.0],["2007-04-11",16.6492,16.6551,16.3104,16.5499,699400.0],["2007-04-12",16.5032,16.5324,16.2111,16.4448,490500.0],["2007-04-13",16.509,16.509,16.0709,16.1643,1112500.0],["2007-04-16",16.2403,16.5441,16.2403,16.5149,373300.0],["2007-04-17",16.6025,16.6025,16.363,16.474,363700.0],["2007-04-18",16.3805,16.6434,16.3571,16.585,376400.0],["2007-04-19",16.4272,16.6492,16.2286,16.474,338100.0],["2007-04-20",16.6668,16.8946,16.4798,16.8245,776900.0],["2007-04-23",16.8245,16.9179,16.62,16.6434,543600.0],["2007-04-24",16.9413,16.9413,16.3513,16.4856,300100.0],["2007-04-25",16.5557,16.877,16.4564,16.7894,556300.0],["2007-04-26",16.7661,17.0582,16.6784,16.9472,826200.0],["2007-04-27",16.877,16.9063,16.6025,16.6901,762300.0],["2007-04-30",16.7719,16.9121,16.2228,16.2637,948000.0],["2007-05-01",16.2169,16.5265,15.773,15.8956,1096400.0],["2007-05-02",15.9891,16.2812,15.7729,15.7846,1219900.0],["2007-05-03",15.843,16.2052,15.7087,16.1585,943000.0],["2007-05-04",16.1585,16.3747,16.1293,16.3688,709400.0],["2007-05-07",16.4272,16.7836,16.3338,16.5382,1633500.0],["2007-05-08",16.4857,16.5265,16.2169,16.3513,568500.0],["2007-05-09",16.2344,16.5733,16.1819,16.4856,665900.0],["2007-05-10",16.474,16.5149,16.0709,16.0767,692500.0],["2007-05-11",16.3922,16.6025,16.0767,16.4039,505400.0],["2007-05-14",16.363,16.4156,15.7671,15.808,906300.0],["2007-05-15",15.7788,15.8664,15.4984,15.7554,1523000.0],["2007-05-16",15.8372,16.0183,15.6327,15.7729,857800.0],["2007-05-17",15.7379,15.9424,15.551,15.8489,706000.0],["2007-05-18",15.9307,16.1936,15.6795,16.1059,713400.0],["2007-05-21",16.0417,16.398,15.9774,16.1293,1138600.0],["2007-05-22",16.0592,16.1468,15.7613,15.8606,1014800.0],["2007-05-23",15.9015,16.0241,15.6853,15.7321,590200.0],["2007-05-24",15.697,15.9365,15.5218,15.7029,619200.0],["2007-05-25",15.8547,15.8781,15.6035,15.6561,426100.0],["2007-05-29",15.6327,15.9015,15.3348,15.6035,1201600.0],["2007-05-30",15.5159,15.9365,15.3815,15.8138,989500.0],["2007-05-31",15.919,16.1001,15.7671,15.8314,653100.0],["2007-06-01",15.9132,16.2637,15.8255,15.9774,384600.0],["2007-06-04",15.9073,16.1118,15.8898,15.9833,521800.0],["2007-06-05",15.9073,15.9891,15.6386,15.7729,485700.0],["2007-06-06",15.7437,15.7729,15.5276,15.6094,562100.0],["2007-06-07",15.5042,15.697,15.107,15.1303,734300.0],["2007-06-08",15.1245,15.5568,14.8967,15.4984,536100.0],["2007-06-11",15.4575,15.4984,15.218,15.2939,364700.0],["2007-06-12",15.2764,15.5159,15.1654,15.218,611900.0],["2007-06-13",15.2706,15.7087,15.253,15.6152,626700.0],["2007-06-14",15.5218,15.6035,15.3348,15.5977,655200.0],["2007-06-15",15.8372,15.9015,15.6211,15.7379,1079600.0],["2007-06-18",15.7087,15.8431,15.6444,15.7379,573400.0],["2007-06-19",15.6444,15.9073,15.5802,15.8489,429900.0],["2007-06-20",15.9132,15.9716,15.7788,15.8138,601800.0],["2007-06-21",15.7437,15.7788,15.551,15.6503,394000.0],["2007-06-22",15.5802,15.5802,15.2939,15.3815,667400.0],["2007-06-25",15.3699,15.5393,15.0953,15.1712,421200.0],["2007-06-26",15.2881,15.44,15.1362,15.2004,523700.0],["2007-06-27",15.0953,15.475,15.0719,15.4458,387500.0],["2007-06-28",15.4692,15.5217,15.2764,15.3056,287600.0],["2007-06-29",15.3523,15.4341,15.1654,15.3231,533000.0],["2007-07-02",15.4575,15.7262,15.4341,15.6561,547100.0],["2007-07-03",15.7028,15.7729,15.551,15.7145,162000.0],["2007-07-05",15.7028,16.0884,15.6444,15.697,629500.0],["2007-07-06",15.6561,15.773,15.5393,15.662,903400.0],["2007-07-09",15.6853,15.7379,15.3815,15.5159,743800.0],["2007-07-10",15.3932,15.5626,15.1829,15.1888,1036300.0],["2007-07-11",15.2472,15.5042,15.2472,15.3699,423800.0],["2007-07-12",15.4867,15.9248,15.4516,15.7963,591600.0],["2007-07-13",15.8314,15.8547,15.6561,15.808,366600.0],["2007-07-16",15.7729,15.954,15.6152,15.7087,359400.0],["2007-07-17",15.7028,15.954,15.6912,15.7087,457500.0],["2007-07-18",15.6561,15.773,15.1187,15.2297,1082600.0],["2007-07-19",15.218,15.3582,15.218,15.3056,441600.0],["2007-07-20",15.2706,15.3173,14.8616,15.1245,791100.0],["2007-07-23",15.1712,15.2881,14.8266,14.9434,641900.0],["2007-07-24",14.7798,14.92,14.2891,14.4001,898700.0],["2007-07-25",14.4293,14.7097,14.0963,14.6572,1594000.0],["2007-07-26",14.4527,14.5812,13.997,14.2658,1071500.0],["2007-07-27",14.1957,14.4819,14.0146,14.0146,739400.0],["2007-07-30",13.9912,14.3592,13.7575,14.0905,1192400.0],["2007-07-31",12.8696,13.0039,11.339,11.339,4335200.0],["2007-08-01",11.3624,11.4266,10.6847,10.8775,3424300.0],["2007-08-02",10.8775,10.9476,10.5153,10.638,2895800.0],["2007-08-03",10.6497,10.6906,10.0129,10.0655,2121000.0],["2007-08-06",10.1239,10.3284,9.8376,10.2875,2520800.0],["2007-08-07",10.1998,11.228,10.1706,11.1579,2445900.0],["2007-08-08",11.2689,11.929,11.1754,11.8239,2563700.0],["2007-08-09",11.4734,12.5424,11.0995,12.3905,2641500.0],["2007-08-10",12.1861,12.2153,11.4442,11.6837,2196500.0],["2007-08-13",11.8122,12.1685,11.2806,11.3156,1695900.0],["2007-08-14",11.3799,11.5551,10.9418,11.0119,1913700.0],["2007-08-15",10.9418,11.2105,10.9301,10.9476,1580300.0],["2007-08-16",11.0002,11.1579,10.5912,10.8249,1834300.0],["2007-08-17",11.0644,11.4909,10.8775,11.082,1283700.0],["2007-08-20",11.1228,11.4149,11.0995,11.2105,683300.0],["2007-08-21",11.1754,11.3857,11.082,11.3098,439500.0],["2007-08-22",11.4383,11.7012,11.2747,11.6661,728700.0],["2007-08-23",11.7129,11.9699,11.3156,11.3565,717800.0],["2007-08-24",11.3624,11.4383,11.0936,11.3624,690800.0],["2007-08-27",11.339,11.4266,11.2105,11.2689,429600.0],["2007-08-28",11.2455,11.2455,10.9534,10.9651,569300.0],["2007-08-29",11.0527,11.228,10.9826,11.2046,512300.0],["2007-08-30",11.0878,11.2514,11.006,11.1404,390500.0],["2007-08-31",11.2923,11.5902,11.0703,11.228,400200.0],["2007-09-04",11.1871,11.3799,11.0002,11.2747,273000.0],["2007-09-05",11.1754,11.1871,10.9534,11.0644,521300.0],["2007-09-06",11.0586,11.1579,10.8424,10.9826,559700.0],["2007-09-07",10.8191,10.9476,10.7198,10.7607,694200.0],["2007-09-10",10.784,10.8483,10.3926,10.6205,661700.0],["2007-09-11",10.6613,10.8308,10.5912,10.6789,1229200.0],["2007-09-12",10.6789,10.8132,10.562,10.562,440900.0],["2007-09-13",10.6497,10.8074,10.4569,10.6497,540100.0],["2007-09-14",10.5854,10.7665,10.3985,10.5912,330200.0],["2007-09-17",10.5328,10.5796,10.3926,10.4277,911500.0],["2007-09-18",10.5036,10.9184,10.3809,10.9184,545500.0],["2007-09-19",11.0294,11.2514,10.8833,10.9184,548000.0],["2007-09-20",10.895,11.0878,10.6263,10.7431,362400.0],["2007-09-21",10.8308,10.8483,10.5211,10.6088,930800.0],["2007-09-24",10.6088,10.673,10.2992,10.3284,802300.0],["2007-09-25",10.2407,10.2758,10.0655,10.1005,558000.0],["2007-09-26",10.1297,10.1882,9.8084,9.8435,912300.0],["2007-09-27",9.861,10.0947,9.861,10.0012,1096700.0],["2007-09-28",9.9895,10.9359,9.8844,10.5912,1462500.0],["2007-10-01",10.5854,10.9009,10.527,10.86,633000.0],["2007-10-02",10.895,10.9242,10.5796,10.6205,940100.0],["2007-10-03",10.5211,10.6847,10.2349,10.3167,1007100.0],["2007-10-04",10.3576,10.3576,9.972,10.1239,733700.0],["2007-10-05",10.2174,10.7022,10.1882,10.6497,957000.0],["2007-10-08",10.6029,10.6497,10.3693,10.416,558000.0],["2007-10-09",10.4277,10.6263,10.2524,10.6263,628000.0],["2007-10-10",10.5737,10.7548,10.4452,10.5153,654100.0],["2007-10-11",10.5328,10.7022,10.3225,10.3926,592900.0],["2007-10-12",10.4043,10.5796,10.3284,10.4335,430500.0],["2007-10-15",10.416,10.451,10.0012,10.1297,631700.0],["2007-10-16",10.1064,10.2291,9.8727,9.9019,697400.0],["2007-10-17",9.9778,10.0713,9.6332,9.8785,979000.0],["2007-10-18",9.861,9.937,9.7033,9.8143,600300.0],["2007-10-19",9.8143,9.8143,9.3002,9.3177,602000.0],["2007-10-22",9.2885,9.5981,9.1542,9.493,774900.0],["2007-10-23",9.5923,9.5923,9.2593,9.4053,508400.0],["2007-10-24",9.3294,9.4755,9.1308,9.2593,1011200.0],["2007-10-25",9.2593,9.3236,9.0548,9.2243,1329500.0],["2007-10-26",9.3469,9.3761,9.2184,9.3411,758400.0],["2007-10-29",9.3469,9.5923,9.3469,9.5222,1092700.0],["2007-10-30",8.8212,9.5689,8.7978,9.3937,1549400.0],["2007-10-31",9.3995,9.5105,9.0841,9.3469,1507800.0],["2007-11-01",9.3469,9.3645,8.9322,8.9322,1626800.0],["2007-11-02",8.9906,9.0607,8.6518,8.8153,1444400.0],["2007-11-05",8.7686,8.8387,8.5992,8.6459,1064600.0],["2007-11-06",8.8212,9.0782,8.6167,8.7335,1570000.0],["2007-11-07",8.6518,8.7452,8.383,8.4181,1289100.0],["2007-11-08",8.4414,8.8971,8.237,8.8737,2837500.0],["2007-11-09",8.716,8.8212,8.6751,8.716,1475100.0],["2007-11-12",8.7277,8.8562,8.6576,8.716,1134100.0],["2007-11-13",8.8095,9.0432,8.7569,8.9789,1046400.0],["2007-11-14",9.0432,9.1658,8.7744,8.7861,772800.0],["2007-11-15",8.7627,8.9146,8.6634,8.7335,582300.0],["2007-11-16",8.7803,8.9906,8.494,8.7569,1230800.0],["2007-11-19",8.605,8.605,7.9624,7.9741,1744900.0],["2007-11-20",7.9741,8.0909,7.8222,8.0092,1752900.0],["2007-11-21",7.8806,8.0968,7.8573,7.9274,955000.0],["2007-11-23",8.0267,8.2195,7.9449,8.1786,284200.0],["2007-11-26",8.161,8.161,7.6879,7.6937,796300.0],["2007-11-27",7.7521,7.9274,7.6937,7.8281,741500.0],["2007-11-28",7.9215,8.3129,7.8339,8.2662,1209800.0],["2007-11-29",8.2136,8.272,8.0968,8.1961,742500.0],["2007-11-30",8.2954,8.3772,8.1786,8.272,1199700.0],["2007-12-03",8.2487,8.4239,8.1494,8.2253,683500.0],["2007-12-04",8.1727,8.6225,7.9391,8.5875,1796100.0],["2007-12-05",8.7335,8.9847,8.6342,8.9088,1280100.0],["2007-12-06",8.903,9.3528,8.7628,9.3528,1233500.0],["2007-12-07",9.3703,9.6624,9.3294,9.528,1048900.0],["2007-12-10",9.528,9.7675,9.4462,9.5163,751200.0],["2007-12-11",9.5514,9.5514,9.0023,9.0432,845400.0],["2007-12-12",9.3294,9.5806,9.0607,9.1892,862800.0],["2007-12-13",9.1133,9.1542,8.8796,9.0023,658300.0],["2007-12-14",8.8796,8.9847,8.6751,8.7394,569100.0],["2007-12-17",8.6634,8.9731,8.6167,8.7394,567500.0],["2007-12-18",8.827,8.9322,8.6576,8.8854,489200.0],["2007-12-19",8.9146,9.0256,8.5349,8.7628,820900.0],["2007-12-20",8.8854,8.8854,8.4882,8.7219,838200.0],["2007-12-21",8.9555,9.0198,8.6634,8.7043,2070900.0],["2007-12-24",8.7978,9.0081,8.6576,8.9205,252900.0],["2007-12-26",8.8329,8.8971,8.6109,8.7452,661100.0],["2007-12-27",8.6634,8.7277,8.4181,8.459,726800.0],["2007-12-28",8.4356,8.7277,8.3655,8.6576,1085000.0],["2007-12-31",8.5641,8.6576,8.383,8.4823,845300.0],["2008-01-02",8.4648,8.9322,8.3772,8.7219,1117700.0],["2008-01-03",8.7219,8.8095,8.2195,8.2428,1270800.0],["2008-01-04",8.1844,8.6284,7.7404,7.8105,1519700.0],["2008-01-07",7.8573,8.1143,7.7463,8.0325,927400.0],["2008-01-08",8.1026,8.2779,7.7229,7.7287,947300.0],["2008-01-09",7.7112,7.8222,7.2731,7.5827,1492700.0],["2008-01-10",7.4951,7.8573,7.46,7.7287,1176500.0],["2008-01-11",7.6236,7.6411,7.3432,7.3432,1132800.0],["2008-01-14",7.4016,7.5126,7.2906,7.4016,939000.0],["2008-01-15",7.3081,7.4133,7.0102,7.1446,1161000.0],["2008-01-16",7.1037,7.6002,7.1037,7.4308,877500.0],["2008-01-17",7.4775,7.7171,7.2439,7.349,1125300.0],["2008-01-18",7.3432,7.5535,7.1855,7.238,1304100.0],["2008-01-22",6.9459,7.5184,6.8174,7.4308,1083600.0],["2008-01-23",7.2322,8.0793,7.0102,7.9566,1244200.0],["2008-01-24",8.0208,8.0734,7.5184,7.9624,1225800.0],["2008-01-25",8.0442,8.1961,7.8982,7.9858,797700.0],["2008-01-28",7.9683,8.459,7.8865,8.4414,869000.0],["2008-01-29",8.5349,8.9263,8.5057,8.9146,1513800.0],["2008-01-30",8.8445,9.3411,8.7803,9.1133,1274200.0],["2008-01-31",9.0548,10.1648,9.0256,9.9895,2159500.0],["2008-02-01",10.1239,10.2115,9.7091,10.0187,1364400.0],["2008-02-04",10.0772,10.0772,9.4404,9.7851,1357900.0],["2008-02-05",9.4988,10.7957,9.493,10.3809,2079900.0],["2008-02-06",10.4335,10.6263,10.1122,10.1297,1495000.0],["2008-02-07",10.1998,10.9184,10.1239,10.8541,1271900.0],["2008-02-08",10.8249,11.006,10.5854,10.8191,970400.0],["2008-02-11",10.8074,11.2222,10.5153,11.0119,1149700.0],["2008-02-12",11.0936,11.1754,10.7607,10.9359,939400.0],["2008-02-13",11.006,11.228,10.8074,11.0294,684600.0],["2008-02-14",11.0644,11.0644,10.4919,10.7431,1248300.0],["2008-02-15",10.6789,10.7665,10.4277,10.7431,662200.0],["2008-02-19",10.8658,10.9476,10.4569,10.5796,766600.0],["2008-02-20",10.5328,11.1579,10.4686,10.9943,692200.0],["2008-02-21",11.0936,11.0936,10.4686,10.4686,814500.0],["2008-02-22",10.5211,10.7314,10.3751,10.7139,627600.0],["2008-02-25",10.6847,11.0294,10.4686,10.9826,627900.0],["2008-02-26",10.86,11.4266,10.86,11.193,1069100.0],["2008-02-27",11.1988,11.4617,11.0878,11.3215,524200.0],["2008-02-28",11.2397,11.2397,10.6029,10.6321,1032300.0],["2008-02-29",10.4802,10.6321,9.972,10.0187,1270500.0],["2008-03-03",10.1122,10.1882,9.8727,10.1648,1346000.0],["2008-03-04",10.0655,10.2291,9.8143,10.1297,989300.0],["2008-03-05",10.2524,10.6321,10.0479,10.1531,797300.0],["2008-03-06",10.0772,10.1356,9.5163,9.528,827100.0],["2008-03-07",9.4462,9.8844,9.4054,9.4871,1061800.0],["2008-03-10",9.5047,9.639,9.1074,9.2009,956900.0],["2008-03-11",9.4755,9.5105,9.0607,9.3645,1355300.0],["2008-03-12",9.3995,9.6799,9.2184,9.382,822900.0],["2008-03-13",9.2827,10.1531,9.2768,10.0071,1111800.0],["2008-03-14",10.1122,10.1648,9.4638,9.5923,1228500.0],["2008-03-17",9.417,9.7792,9.2535,9.5806,794200.0],["2008-03-18",9.7033,10.1648,9.6449,10.1239,893200.0],["2008-03-19",10.1706,10.34,9.9253,9.9253,734800.0],["2008-03-20",10.2933,11.2105,10.2524,11.0936,2665100.0],["2008-03-24",11.2046,11.8122,11.1345,11.5201,1205400.0],["2008-03-25",11.5493,11.5727,11.1404,11.2455,776400.0],["2008-03-26",11.1287,11.1345,10.6613,10.8015,714800.0],["2008-03-27",10.8424,10.8541,10.4686,10.5153,589300.0],["2008-03-28",10.5095,10.6029,10.2699,10.2992,714700.0],["2008-03-31",10.3459,10.7607,10.2291,10.7198,1201300.0],["2008-04-01",10.5737,11.1871,10.5387,11.1637,908600.0],["2008-04-02",11.2105,11.3448,10.8658,10.9476,1045700.0],["2008-04-03",10.895,10.9768,10.7081,10.9009,695600.0],["2008-04-04",11.0235,11.2046,10.7022,11.117,1023900.0],["2008-04-07",11.228,11.3039,10.7899,10.8658,996100.0],["2008-04-08",10.8308,10.8892,10.6789,10.7256,623600.0],["2008-04-09",10.8074,10.8074,10.2816,10.3517,485300.0],["2008-04-10",10.3868,10.562,10.2291,10.4277,721900.0],["2008-04-11",10.3167,10.4043,9.972,10.0655,622400.0],["2008-04-14",10.083,10.305,9.9779,10.1589,1093100.0],["2008-04-15",10.2349,10.5562,10.1882,10.5328,811000.0],["2008-04-16",10.6613,11.0761,10.5562,10.9768,957000.0],["2008-04-17",10.971,11.0177,10.6672,10.9242,514700.0],["2008-04-18",11.1871,11.1871,10.749,10.9009,786900.0],["2008-04-21",10.8833,11.1637,10.8833,11.1462,800500.0],["2008-04-22",11.0995,11.1462,10.6146,10.8249,732100.0],["2008-04-23",10.9009,11.4617,10.7665,11.3039,1094300.0],["2008-04-24",11.3332,11.8589,11.1754,11.783,1385500.0],["2008-04-25",11.7888,11.9465,11.2338,11.6486,1326400.0],["2008-04-28",11.7246,11.9991,11.5026,11.8414,1638700.0],["2008-04-29",12.1218,13.3019,11.5143,13.2142,2588000.0],["2008-04-30",13.2843,13.2843,12.5658,12.5775,1759200.0],["2008-05-01",12.7177,13.518,12.3496,13.2434,1369500.0],["2008-05-02",13.2668,13.5122,12.9981,13.0857,1267600.0],["2008-05-05",13.074,13.185,12.7819,12.8637,984100.0],["2008-05-06",12.8754,13.1792,12.7118,13.0273,1270600.0],["2008-05-07",13.039,13.1324,12.5015,12.5424,799800.0],["2008-05-08",12.5775,12.6651,12.0692,12.595,1688500.0],["2008-05-09",12.5307,12.6008,12.2445,12.3087,1085900.0],["2008-05-12",12.3905,12.9338,12.3438,12.9338,840700.0],["2008-05-13",12.9105,12.9864,12.6651,12.9221,630400.0],["2008-05-14",12.9338,13.261,12.9338,13.1558,696200.0],["2008-05-15",13.1149,13.2318,12.7936,13.1909,731600.0],["2008-05-16",13.407,13.407,12.9747,13.1733,812500.0],["2008-05-19",13.1733,13.5531,12.9864,13.1266,1012100.0],["2008-05-20",13.039,13.1558,12.7586,12.852,1113200.0],["2008-05-21",12.8228,13.0098,12.2445,12.2912,1039100.0],["2008-05-22",12.2971,12.3964,11.9641,12.2386,1848300.0],["2008-05-23",12.2094,12.227,11.9407,11.9991,1115400.0],["2008-05-27",12.0283,12.3905,11.9173,12.2386,764700.0],["2008-05-28",12.2737,12.3555,12.0751,12.2678,1070700.0],["2008-05-29",12.2211,12.6534,12.1627,12.519,762700.0],["2008-05-30",12.5599,12.6125,12.227,12.2562,810200.0],["2008-06-02",12.2971,12.5541,11.7421,12.0809,1032800.0],["2008-06-03",12.1861,12.4782,12.0751,12.4431,1719300.0],["2008-06-04",12.484,12.9922,12.3905,12.7878,1632800.0],["2008-06-05",12.7878,12.9397,12.2795,12.9163,1068300.0],["2008-06-06",12.8345,12.9338,12.5015,12.5015,1044800.0],["2008-06-09",12.5891,12.6943,11.9758,12.1627,1163600.0],["2008-06-10",12.0926,12.63,11.6545,12.4606,997800.0],["2008-06-11",12.4256,12.5307,12.1802,12.3146,1082400.0],["2008-06-12",12.4256,12.9221,12.3788,12.4723,770100.0],["2008-06-13",12.5716,12.6826,11.8297,12.6593,1421300.0],["2008-06-16",12.6593,13.039,12.3321,12.9864,988100.0],["2008-06-17",13.0799,13.0916,12.6534,12.8871,895900.0],["2008-06-18",12.7995,12.9455,12.3788,12.9221,1133800.0],["2008-06-19",12.9221,13.5005,12.7703,13.4304,1038600.0],["2008-06-20",13.3427,13.372,12.6826,12.9689,1364100.0],["2008-06-23",13.0799,13.185,12.6184,12.6417,520700.0],["2008-06-24",12.5599,12.7995,12.2503,12.5307,711600.0],["2008-06-25",12.595,13.3019,12.4723,12.8462,1198600.0],["2008-06-26",12.7001,12.8404,12.1569,12.2912,1049900.0],["2008-06-27",12.2445,12.4431,11.8764,12.116,1216900.0],["2008-06-30",12.1218,12.2386,11.8764,12.0167,1254000.0],["2008-07-01",12.0575,12.4665,11.7655,12.3788,1329800.0],["2008-07-02",12.408,12.5366,11.8648,11.9057,1014800.0],["2008-07-03",11.9173,12.2211,11.7479,11.894,293100.0],["2008-07-07",11.9057,12.449,11.9057,12.2971,1118300.0],["2008-07-08",12.3555,13.1967,12.2211,13.1558,1563700.0],["2008-07-09",13.2317,13.8451,12.9747,13.5414,2052800.0],["2008-07-10",13.5063,13.9386,13.3544,13.4596,2059700.0],["2008-07-11",13.3836,13.7634,12.8812,13.5122,1463400.0],["2008-07-14",13.7342,14.0029,12.7586,12.9572,1501200.0],["2008-07-15",12.7936,13.2259,12.519,12.7118,1890400.0],["2008-07-16",12.7702,13.4304,12.5891,13.2201,3028400.0],["2008-07-17",13.407,14.0963,13.2317,14.0379,2894800.0],["2008-07-18",13.9036,14.5111,13.5531,14.0438,1561500.0],["2008-07-21",14.1139,14.3066,13.5355,13.8393,780500.0],["2008-07-22",13.775,14.2365,13.5764,14.1372,1208900.0],["2008-07-23",14.2599,14.5286,13.5823,14.2541,2322200.0],["2008-07-24",14.3417,14.5403,13.886,14.0613,1203600.0],["2008-07-25",14.2716,14.441,13.8043,13.9795,972400.0],["2008-07-28",14.0847,14.3534,13.6115,13.7225,1372700.0],["2008-07-29",13.1967,13.3486,10.8658,12.5775,4091300.0],["2008-07-30",12.706,13.1441,12.6359,12.8637,1717700.0],["2008-07-31",12.6184,13.0448,12.2795,12.3847,1330400.0],["2008-08-01",12.5074,12.5891,12.1335,12.4431,1135000.0],["2008-08-04",12.3964,12.706,12.0867,12.3672,1180000.0],["2008-08-05",12.4665,12.9864,12.3905,12.8462,1248400.0],["2008-08-06",12.8403,13.1909,12.5833,13.0682,882800.0],["2008-08-07",13.1032,13.1441,12.8111,12.9922,698500.0],["2008-08-08",13.0273,13.5063,12.963,13.3369,928000.0],["2008-08-11",13.3427,14.2833,13.2142,13.9853,1809700.0],["2008-08-12",13.8919,14.0496,13.6524,13.9094,1047300.0],["2008-08-13",13.8451,14.1022,13.6524,13.9094,900700.0],["2008-08-14",13.7692,14.2541,13.7692,14.0788,1006100.0],["2008-08-15",14.2015,14.2015,13.8685,14.0496,789600.0],["2008-08-18",14.0321,14.0847,13.3778,13.5706,738300.0],["2008-08-19",13.407,13.5998,13.1967,13.2726,817500.0],["2008-08-20",13.3836,13.6056,13.0915,13.3836,706100.0],["2008-08-21",13.2551,13.4596,13.0273,13.3311,565600.0],["2008-08-22",13.4421,13.7225,13.0507,13.518,639800.0],["2008-08-25",13.5823,13.5823,13.0682,13.1441,615900.0],["2008-08-26",13.1441,13.3836,13.0039,13.2025,941600.0],["2008-08-27",13.2142,13.6056,13.1792,13.3486,801900.0],["2008-08-28",13.4479,13.8568,13.3019,13.4421,766900.0],["2008-08-29",13.3778,13.5355,13.0682,13.2376,618400.0],["2008-09-02",13.5531,13.8802,13.0915,13.2259,936200.0],["2008-09-03",13.1733,13.3895,12.6592,13.261,1236100.0],["2008-09-04",13.1208,13.3252,12.6943,12.9981,894600.0],["2008-09-05",12.9105,13.2668,12.8228,13.1792,784800.0],["2008-09-08",13.6173,14.0087,13.4596,13.8042,1018500.0],["2008-09-09",13.8276,14.0788,13.3311,13.372,1020800.0],["2008-09-10",13.4713,13.8218,13.2434,13.6757,712300.0],["2008-09-11",13.4012,13.6582,12.9747,13.3194,1137400.0],["2008-09-12",13.1733,13.629,13.1324,13.5297,967400.0],["2008-09-15",12.7936,13.6757,12.7936,13.1967,1023600.0],["2008-09-16",13.2902,13.886,13.1441,13.6816,1432300.0],["2008-09-17",13.4128,13.997,12.8228,13.0915,1059700.0],["2008-09-18",13.3953,14.2424,12.706,13.9094,1728600.0],["2008-09-19",14.8908,15.1888,13.7984,14.0613,2474100.0],["2008-09-22",14.2365,14.552,13.185,13.2025,730700.0],["2008-09-23",13.296,13.5998,13.039,13.2025,535600.0],["2008-09-24",13.1032,13.4713,12.9397,13.0565,500900.0],["2008-09-25",13.1324,13.6699,12.852,13.5297,488000.0],["2008-09-26",13.3135,14.0087,13.3135,13.8919,749200.0],["2008-09-29",13.6232,13.8977,13.1441,13.261,725500.0],["2008-09-30",13.4888,13.5823,12.4139,13.0156,879600.0],["2008-10-01",12.9338,13.15,12.519,12.9689,724800.0],["2008-10-02",12.963,13.2493,12.2386,12.3146,980200.0],["2008-10-03",12.4548,12.7001,11.9349,12.0108,1312900.0],["2008-10-06",11.894,11.9582,10.7314,11.4675,1610900.0],["2008-10-07",10.9476,12.0692,10.8775,10.9242,854800.0],["2008-10-08",10.5854,11.2046,10.2349,10.2641,2197100.0],["2008-10-09",10.4043,11.1754,9.7909,9.8844,1097200.0],["2008-10-10",9.5806,10.5095,8.7628,10.3751,1844600.0],["2008-10-13",10.9826,11.4675,10.5854,11.3857,903100.0],["2008-10-14",11.9057,11.9057,10.7431,11.2747,1626300.0],["2008-10-15",10.9534,11.1988,10.6205,10.7723,1647300.0],["2008-10-16",10.7548,11.5785,10.2875,11.45,2156300.0],["2008-10-17",10.971,11.8998,10.8074,11.2397,988400.0],["2008-10-20",11.561,11.561,10.9184,11.2864,944500.0],["2008-10-21",11.0411,11.2631,10.4978,10.6555,856800.0],["2008-10-22",10.3809,11.117,9.5163,9.6682,1052500.0],["2008-10-23",9.7442,10.1122,9.049,9.4404,1031000.0],["2008-10-24",9.1308,9.493,9.0256,9.2009,1127700.0],["2008-10-27",8.9731,9.6507,8.827,9.049,1496600.0],["2008-10-28",8.6751,8.6868,5.8243,7.0336,8522400.0],["2008-10-29",7.2322,8.0559,6.9343,7.7171,2563800.0],["2008-10-30",7.8748,8.3363,7.7171,8.2487,1709500.0],["2008-10-31",8.1961,8.7452,8.015,8.5291,1473500.0],["2008-11-03",8.5291,8.7978,8.0734,8.6284,767500.0],["2008-11-04",8.7043,8.8387,8.4531,8.7043,1358500.0],["2008-11-05",8.3012,8.6926,8.1902,8.2195,1302600.0],["2008-11-06",8.1961,8.3363,7.4834,7.5243,1228300.0],["2008-11-07",7.6002,7.8397,7.425,7.8164,1248200.0],["2008-11-10",8.0092,8.0442,7.4016,7.4659,1117000.0],["2008-11-11",7.4717,7.7229,7.2556,7.4425,936800.0],["2008-11-12",7.3315,7.5476,7.2263,7.2497,1786000.0],["2008-11-13",7.203,8.1026,7.0861,8.0851,1639800.0],["2008-11-14",7.9975,8.1727,7.7872,7.8105,1846700.0],["2008-11-17",7.7638,7.9858,7.46,7.5243,933300.0],["2008-11-18",7.5418,7.7872,7.3607,7.6703,1064200.0],["2008-11-19",7.6061,7.7112,7.0219,7.0686,1250100.0],["2008-11-20",6.9576,7.5418,6.8992,7.0628,1725000.0],["2008-11-21",7.0745,7.6586,6.7648,7.6528,1661100.0],["2008-11-24",7.6995,8.5875,7.6995,8.4181,1235300.0],["2008-11-25",8.5349,8.7627,8.2779,8.5583,1171400.0],["2008-11-26",8.383,9.3586,8.2604,9.2944,1239200.0],["2008-11-28",9.2126,9.604,9.1658,9.5864,346400.0],["2008-12-01",9.3645,9.5981,8.4473,8.494,1190100.0],["2008-12-02",8.6634,8.8971,8.2545,8.7628,1684500.0],["2008-12-03",8.6284,9.084,8.5291,9.0373,1396200.0],["2008-12-04",8.8562,9.4054,8.4648,8.6518,1274500.0],["2008-12-05",8.4999,8.7803,8.1669,8.7335,1543900.0],["2008-12-08",8.7335,9.0256,8.5758,8.938,871300.0],["2008-12-09",8.8504,9.195,8.5057,8.5758,915100.0],["2008-12-10",8.6868,9.2009,8.5583,9.014,650600.0],["2008-12-11",8.8621,9.2243,8.3305,8.4473,652700.0],["2008-12-12",8.2603,9.0256,8.1085,8.9731,958100.0],["2008-12-15",9.0432,9.0432,8.1786,8.3421,749700.0],["2008-12-16",8.4882,8.8504,8.3246,8.8212,898000.0],["2008-12-17",8.7394,9.271,8.57,9.014,1094300.0],["2008-12-18",9.0782,9.2827,8.827,8.9731,666100.0],["2008-12-19",9.2184,10.0888,8.8913,9.9311,3376700.0],["2008-12-22",9.9311,9.9954,9.0198,9.3294,1256600.0],["2008-12-23",9.3411,9.6566,9.3236,9.417,714700.0],["2008-12-24",9.4813,9.715,9.1834,9.604,227800.0],["2008-12-26",9.6157,9.8143,9.4229,9.5689,228900.0],["2008-12-29",9.604,9.8084,9.3002,9.4755,593100.0],["2008-12-30",9.604,9.8961,9.2067,9.8493,684600.0],["2008-12-31",9.9194,10.4277,9.6507,10.3108,847500.0],["2009-01-02",10.4218,10.4744,9.9954,10.3108,740800.0],["2009-01-05",10.3108,10.6964,10.0888,10.3517,916200.0],["2009-01-06",10.4978,11.1521,10.4978,10.8892,950700.0],["2009-01-07",10.7607,10.8132,10.0304,10.2816,807900.0],["2009-01-08",10.1356,10.4861,10.0772,10.3342,785400.0],["2009-01-09",10.3576,10.4861,9.8669,9.8844,948200.0],["2009-01-12",9.9077,9.9895,9.5397,9.6974,883700.0],["2009-01-13",9.715,10.0772,9.528,9.9837,696400.0],["2009-01-14",9.7383,9.7617,9.2301,9.2476,823800.0],["2009-01-15",9.195,9.6215,8.9088,9.4112,1002500.0],["2009-01-16",9.5047,9.5047,9.0315,9.3645,733600.0],["2009-01-20",9.271,9.3236,8.5875,8.7628,1022800.0],["2009-01-21",8.8913,8.938,8.5408,8.7628,992400.0],["2009-01-22",8.605,8.8854,8.4473,8.7744,668300.0],["2009-01-23",8.6109,8.8737,8.4414,8.7102,578900.0],["2009-01-26",8.681,9.3236,8.681,8.8971,645000.0],["2009-01-27",8.9906,9.306,8.8562,9.2944,850500.0],["2009-01-28",9.3177,9.7617,9.271,9.5514,455700.0],["2009-01-29",9.493,9.493,8.938,8.9789,663800.0],["2009-01-30",9.1425,9.2827,8.4707,8.6751,750700.0],["2009-02-02",8.5057,8.938,8.4765,8.8445,1311600.0],["2009-02-03",10.1005,10.6205,9.639,9.937,2861200.0],["2009-02-04",9.7208,10.5796,9.7208,10.3459,1532600.0],["2009-02-05",10.3167,10.8366,10.2816,10.7548,1344400.0],["2009-02-06",10.749,11.3273,10.6672,10.9301,1836700.0],["2009-02-09",10.9476,11.2981,10.7139,11.1696,1275200.0],["2009-02-10",11.1404,11.2864,10.4101,10.5796,1840600.0],["2009-02-11",10.673,11.0761,10.4861,10.9184,1179500.0],["2009-02-12",10.673,11.2514,10.1823,11.0936,1384300.0],["2009-02-13",11.0703,11.4617,10.8132,10.8541,1108700.0],["2009-02-17",10.7548,10.8541,10.4218,10.6555,1234200.0],["2009-02-18",10.6438,10.8424,10.3751,10.6613,1139200.0],["2009-02-19",10.7548,11.0177,10.5036,10.6088,1061000.0],["2009-02-20",10.3225,10.5796,9.9311,10.4744,1178800.0],["2009-02-23",10.5854,10.6789,10.1005,10.1414,770800.0],["2009-02-24",10.1998,10.6088,10.1064,10.4978,837500.0],["2009-02-25",10.4218,10.4744,9.861,10.1706,740300.0],["2009-02-26",10.194,10.2875,9.9136,9.9311,731000.0],["2009-02-27",9.7968,10.3576,9.6741,10.2349,1666600.0],["2009-03-02",10.0596,10.2115,9.8143,9.8435,730600.0],["2009-03-03",9.937,10.3751,9.7617,10.0596,2344900.0],["2009-03-04",10.4803,10.6555,10.0772,10.527,1182500.0],["2009-03-05",10.3167,10.6555,10.0129,10.2641,1383000.0],["2009-03-06",10.3459,10.3576,9.493,9.8727,1591400.0],["2009-03-09",9.7909,10.2232,9.6566,9.826,1545000.0],["2009-03-10",10.048,10.7548,9.9253,10.4919,1335100.0],["2009-03-11",10.5095,10.7723,10.4043,10.6438,832500.0],["2009-03-12",10.6263,11.1988,10.4861,11.1229,1441900.0],["2009-03-13",11.1579,11.1988,10.7782,11.0294,777700.0],["2009-03-16",11.2222,11.339,10.6438,10.6906,1033200.0],["2009-03-17",10.7139,11.0644,10.6321,11.0586,1506800.0],["2009-03-18",10.8015,11.0527,10.638,10.9009,2334600.0],["2009-03-19",11.0294,11.1579,10.4452,10.5445,1719900.0],["2009-03-20",10.638,10.7198,10.2641,10.3809,2032100.0],["2009-03-23",10.5796,11.0586,10.5387,11.0235,1741600.0],["2009-03-24",10.8366,11.0995,10.7139,10.9184,1458300.0],["2009-03-25",11.0644,11.3857,10.4978,10.8892,1574300.0],["2009-03-26",10.9651,11.7596,10.9651,11.7538,2073300.0],["2009-03-27",11.5902,11.783,11.339,11.6661,1079000.0],["2009-03-30",11.4325,11.45,11.0177,11.2689,901000.0],["2009-03-31",11.339,11.5668,11.0411,11.3156,1062700.0],["2009-04-01",11.263,11.5026,10.8658,11.485,827200.0],["2009-04-02",11.6837,12.3438,11.6311,11.9349,1394900.0],["2009-04-03",11.9349,12.2912,11.9349,12.1744,693300.0],["2009-04-06",12.04,12.1861,11.7538,12.0634,956700.0],["2009-04-07",12.0459,12.1452,11.7947,12.1101,1526300.0],["2009-04-08",12.2094,12.4548,11.9582,12.4256,1936200.0],["2009-04-09",12.4314,12.7235,12.3438,12.5424,1329300.0],["2009-04-13",12.4665,12.5132,12.262,12.4373,810300.0],["2009-04-14",12.3263,12.5074,12.1043,12.1861,763100.0],["2009-04-15",12.1218,12.5716,12.0225,12.3321,970300.0],["2009-04-16",12.4665,12.7469,12.2153,12.5775,1256500.0],["2009-04-17",12.63,13.0098,12.338,12.8812,769900.0],["2009-04-20",12.4256,12.5599,12.2912,12.3905,934800.0],["2009-04-21",12.3555,12.9864,12.3555,12.9163,1161000.0],["2009-04-22",12.7294,13.518,12.7294,13.0039,885600.0],["2009-04-23",12.6768,12.9338,12.2737,12.706,875400.0],["2009-04-24",12.7527,13.039,12.4256,12.7294,816000.0],["2009-04-27",12.5833,13.039,12.3204,12.6709,801000.0],["2009-04-28",11.3974,11.3974,9.8961,10.7373,4941700.0],["2009-04-29",10.8424,10.9651,10.6555,10.8483,2002600.0],["2009-04-30",11.0119,11.3857,10.86,11.2455,1919400.0],["2009-05-01",10.9301,11.374,10.9301,11.1813,1411600.0],["2009-05-04",11.3448,11.5376,11.2338,11.4617,793900.0],["2009-05-05",11.5201,11.8589,11.2864,11.5727,1345800.0],["2009-05-06",11.5376,11.9232,11.3448,11.4909,1331800.0],["2009-05-07",11.6486,12.0225,11.0411,11.2397,933400.0],["2009-05-08",11.3507,11.9057,11.1053,11.5142,638800.0],["2009-05-11",11.3857,11.5376,11.0995,11.2455,1069400.0],["2009-05-12",11.3039,11.4967,10.8074,11.0878,834500.0],["2009-05-13",10.9242,11.0527,10.4744,10.5153,716200.0],["2009-05-14",10.6321,11.1637,10.3693,10.9534,828800.0],["2009-05-15",10.9418,11.2572,10.8132,10.86,632200.0],["2009-05-18",11.0411,11.3565,10.6964,11.3273,819600.0],["2009-05-19",11.1988,11.339,10.9768,11.117,1371900.0],["2009-05-20",11.2397,11.4091,10.8249,10.9125,767500.0],["2009-05-21",10.8658,10.9418,10.6146,10.895,920400.0],["2009-05-22",10.9418,11.0586,10.562,10.8775,509300.0],["2009-05-26",10.7022,11.4967,10.6438,11.2455,1224600.0],["2009-05-27",11.2046,11.5668,11.0995,11.1637,813900.0],["2009-05-28",11.2397,11.4909,10.7256,11.1521,627200.0],["2009-05-29",11.1404,11.6311,11.0703,11.4091,787800.0],["2009-06-01",11.4033,11.6603,11.1521,11.5084,883600.0],["2009-06-02",11.4909,11.8823,11.3916,11.7596,855700.0],["2009-06-03",11.6895,11.8472,11.4033,11.6545,812900.0],["2009-06-04",11.6603,11.6603,11.2338,11.4909,701200.0],["2009-06-05",11.6136,11.8356,11.3273,11.6778,631700.0],["2009-06-08",11.5026,11.8356,11.3974,11.6778,410600.0],["2009-06-09",11.6603,11.8765,11.5435,11.6369,465900.0],["2009-06-10",11.2222,11.2338,10.8308,11.1345,1594200.0],["2009-06-11",11.1462,11.5201,10.9768,11.3332,916100.0],["2009-06-12",11.1813,11.3215,10.9009,11.1462,683000.0],["2009-06-15",11.0119,11.0761,10.7607,10.9476,638200.0],["2009-06-16",11.0235,11.0703,10.4686,10.6146,779300.0],["2009-06-17",10.6438,10.7782,10.4861,10.6029,973200.0],["2009-06-18",10.6438,10.7723,10.3809,10.5036,797200.0],["2009-06-19",10.6321,10.7022,10.1473,10.2875,3737600.0],["2009-06-22",10.2524,10.4744,10.1648,10.2875,1129400.0],["2009-06-23",10.3634,10.4277,10.0246,10.0947,751400.0],["2009-06-24",10.1531,10.4277,10.0888,10.2174,610500.0],["2009-06-25",10.1414,10.4861,10.0538,10.4218,569600.0],["2009-06-26",10.2875,10.4627,10.2232,10.4277,769500.0],["2009-06-29",10.4803,10.6029,10.2174,10.5153,684700.0],["2009-06-30",10.5504,10.6205,10.416,10.416,721800.0],["2009-07-01",10.5095,10.8775,10.4627,10.673,482300.0],["2009-07-02",10.5504,10.5504,10.0713,10.1589,720400.0],["2009-07-06",10.1414,10.2057,9.7734,10.0129,652200.0],["2009-07-07",10.0596,10.0713,9.8493,9.861,716700.0],["2009-07-08",9.861,10.0772,9.6682,9.9837,1164400.0],["2009-07-09",10.0888,10.34,10.0304,10.2524,735400.0],["2009-07-10",10.2407,10.5387,10.1765,10.4335,676000.0],["2009-07-13",10.4686,10.7256,10.2991,10.7081,466400.0],["2009-07-14",10.6555,10.8074,10.562,10.6789,671800.0],["2009-07-15",10.8015,11.117,10.6205,11.1053,746900.0],["2009-07-16",11.0002,11.1053,10.8249,11.0002,460600.0],["2009-07-17",11.0411,11.0527,10.8541,10.9534,458300.0],["2009-07-20",11.0411,11.2455,10.8775,11.1988,564500.0],["2009-07-21",11.2981,11.3682,10.9067,11.1112,478100.0],["2009-07-22",10.9534,11.2105,10.8366,10.9885,965000.0],["2009-07-23",11.0002,11.5844,10.9534,11.3448,819400.0],["2009-07-24",11.2455,11.5026,11.2455,11.2981,541400.0],["2009-07-27",11.3507,11.5201,11.0936,11.3156,570000.0],["2009-07-28",11.6019,12.7001,11.5668,12.5775,1652900.0],["2009-07-29",12.4139,12.5541,12.0342,12.0984,892300.0],["2009-07-30",12.2737,12.373,12.0751,12.1569,868200.0],["2009-07-31",12.0868,12.3321,12.0459,12.1276,1003000.0],["2009-08-03",12.2386,12.6008,12.2153,12.5483,777300.0],["2009-08-04",12.3672,12.6709,12.3672,12.595,783300.0],["2009-08-05",12.6476,12.6885,12.3379,12.4139,812600.0],["2009-08-06",12.4139,12.5541,12.2036,12.3146,729600.0],["2009-08-07",12.5015,12.8345,12.4665,12.6768,582000.0],["2009-08-10",12.5658,12.6593,12.338,12.5541,536600.0],["2009-08-11",12.5191,12.5599,12.2562,12.3321,554100.0],["2009-08-12",12.3321,12.5424,12.3321,12.4022,399100.0],["2009-08-13",12.5015,12.5015,12.0809,12.2737,343200.0],["2009-08-14",12.1977,12.2562,11.8823,12.0225,387600.0],["2009-08-17",11.8531,11.9465,11.6252,11.6486,380600.0],["2009-08-18",11.7246,11.7947,11.5902,11.7421,326100.0],["2009-08-19",11.7304,11.9758,11.561,11.9465,569000.0],["2009-08-20",12.0166,12.1861,11.894,12.0108,436000.0],["2009-08-21",12.1627,12.3788,12.0225,12.262,534500.0],["2009-08-24",12.2503,12.3672,12.1276,12.1627,438200.0],["2009-08-25",12.2503,12.3263,12.0108,12.116,382300.0],["2009-08-26",12.04,12.2094,11.894,11.9816,445000.0],["2009-08-27",11.9816,12.0283,11.5435,11.8881,394200.0],["2009-08-28",12.0108,12.151,11.7304,11.8764,447900.0],["2009-08-31",11.8239,12.0342,11.5026,11.5259,674800.0],["2009-09-01",11.4558,11.7596,11.1287,11.1754,821400.0],["2009-09-02",11.193,11.2572,11.1112,11.1462,623400.0],["2009-09-03",11.228,11.228,10.895,11.1053,542900.0],["2009-09-04",11.0995,11.2222,10.9418,11.1696,543300.0],["2009-09-08",11.2806,11.2806,10.9885,11.2105,624200.0],["2009-09-09",11.1754,11.485,11.1112,11.2864,637700.0],["2009-09-10",11.2455,11.5785,11.1462,11.1521,1038300.0],["2009-09-11",11.1637,11.3682,10.749,10.9476,1270200.0],["2009-09-14",10.8541,11.1229,10.8074,11.0527,602700.0],["2009-09-15",11.0119,11.117,10.8249,10.8716,935300.0],["2009-09-16",10.9826,11.0469,10.7198,10.8716,1061300.0],["2009-09-17",11.0235,11.0527,10.7431,10.9476,753900.0],["2009-09-18",10.9651,11.0294,10.8191,10.9359,841600.0],["2009-09-21",10.8833,11.4208,10.7723,11.339,1011200.0],["2009-09-22",11.3916,11.485,11.2163,11.2864,739200.0],["2009-09-23",11.339,11.3916,11.1637,11.1696,520100.0],["2009-09-24",11.1813,11.2864,11.006,11.0761,687700.0],["2009-09-25",11.0294,11.1112,10.8892,10.9418,710200.0],["2009-09-28",10.9418,11.1521,10.8717,11.1053,521400.0],["2009-09-29",11.1053,11.2514,11.0878,11.1229,559000.0],["2009-09-30",11.0995,11.2222,10.8541,11.0294,692900.0],["2009-10-01",11.0235,11.1287,10.8249,10.9534,746500.0],["2009-10-02",10.9593,11.0411,10.8541,10.9067,596400.0],["2009-10-05",10.9067,11.0586,10.7782,11.0294,496100.0],["2009-10-06",11.0586,11.2747,10.9476,11.2514,521500.0],["2009-10-07",11.1462,11.2981,11.0644,11.2105,338000.0],["2009-10-08",11.3039,11.4383,11.1637,11.339,776700.0],["2009-10-09",11.3565,11.6953,11.3156,11.6428,645100.0],["2009-10-12",11.7538,11.783,11.4558,11.5318,466900.0],["2009-10-13",11.4734,11.6136,11.3039,11.5785,595000.0],["2009-10-14",11.7304,11.8998,11.5143,11.8823,827500.0],["2009-10-15",11.7538,11.9232,11.5142,11.8764,808200.0],["2009-10-16",11.8531,11.929,11.5785,11.8764,748300.0],["2009-10-19",11.9232,12.2094,11.7362,12.1335,696300.0],["2009-10-20",12.1276,12.1276,11.6428,11.7771,733800.0],["2009-10-21",11.6661,12.1744,11.485,11.7538,917800.0],["2009-10-22",11.783,12.1393,11.6895,12.0751,583000.0],["2009-10-23",12.0809,12.1335,11.7888,12.0517,961600.0],["2009-10-26",12.0868,12.2211,11.8005,11.929,928800.0],["2009-10-27",11.0527,11.3273,10.6438,10.8074,2426400.0],["2009-10-28",10.9534,11.1754,10.6964,10.7315,1845500.0],["2009-10-29",10.8541,11.1287,10.7723,10.9885,1115400.0],["2009-10-30",10.9009,11.0469,10.7022,10.7256,1552600.0],["2009-11-02",10.7431,10.9476,10.6029,10.895,1017500.0],["2009-11-03",10.8366,11.0469,10.5971,10.9943,863100.0],["2009-11-04",11.0644,11.1579,10.7723,10.784,664900.0],["2009-11-05",10.8833,11.1462,10.8132,11.082,1120700.0],["2009-11-06",11.006,11.2514,10.9359,11.1696,436000.0],["2009-11-09",11.2514,11.4675,11.1696,11.4675,597700.0],["2009-11-10",11.374,11.561,11.3565,11.4383,1148000.0],["2009-11-11",11.5668,11.6019,11.2981,11.3916,563300.0],["2009-11-12",11.3565,11.3916,11.0761,11.0761,1065700.0],["2009-11-13",11.1112,11.1462,10.8483,10.9067,862300.0],["2009-11-16",10.9242,11.0294,10.749,11.0235,1240600.0],["2009-11-17",10.9359,11.0703,10.7548,10.7782,625100.0],["2009-11-18",10.8074,10.9184,10.6672,10.8249,868200.0],["2009-11-19",10.7957,10.9125,10.5095,10.6321,610000.0],["2009-11-20",10.5679,10.7314,10.4569,10.6263,576600.0],["2009-11-23",10.7373,10.8775,10.6789,10.7315,539200.0],["2009-11-24",10.7723,10.7723,10.4978,10.6497,593600.0],["2009-11-25",10.6497,10.7548,10.5503,10.7139,398100.0],["2009-11-27",10.4394,10.638,10.3693,10.4627,233800.0],["2009-11-30",10.4277,10.4277,10.2174,10.3342,1458500.0],["2009-12-01",10.4277,10.5387,10.3108,10.451,1043900.0],["2009-12-02",10.4744,10.5387,10.2407,10.3108,984500.0],["2009-12-03",10.3108,10.4101,10.2758,10.2758,772300.0],["2009-12-04",10.4394,10.7198,10.3751,10.6555,1181500.0],["2009-12-07",10.6613,10.749,10.4919,10.5445,550800.0],["2009-12-08",10.5036,10.5737,10.34,10.4569,624300.0],["2009-12-09",10.416,10.5211,10.2816,10.5095,504500.0],["2009-12-10",10.5328,10.6613,10.4043,10.4627,774100.0],["2009-12-11",10.4861,10.7198,10.4335,10.638,489200.0],["2009-12-14",10.7198,10.9184,10.6088,10.8833,507600.0],["2009-12-15",10.8015,10.8892,10.6906,10.7081,493300.0],["2009-12-16",10.7665,10.8132,10.5971,10.7665,484600.0],["2009-12-17",10.6613,10.7723,10.6438,10.7198,381200.0],["2009-12-18",10.8132,10.8483,10.6497,10.8015,851100.0],["2009-12-21",10.8366,11.006,10.7431,10.9651,318200.0],["2009-12-22",10.9476,10.9826,10.6906,10.8191,739100.0],["2009-12-23",10.8366,10.9593,10.784,10.8308,425800.0],["2009-12-24",10.8833,10.9418,10.8074,10.8541,114600.0],["2009-12-28",10.8658,10.9359,10.7957,10.8541,617500.0],["2009-12-29",10.895,11.1754,10.7139,10.7607,876400.0],["2009-12-30",10.749,10.8424,10.5679,10.6205,675400.0],["2009-12-31",10.6438,10.6438,10.3517,10.3517,787200.0],["2010-01-04",10.4978,10.6613,10.416,10.5796,748100.0],["2010-01-05",10.5328,10.5679,10.0655,10.416,1957100.0],["2010-01-06",10.3985,10.5328,10.2875,10.3167,775900.0],["2010-01-07",10.3342,10.5679,10.3284,10.5387,560600.0],["2010-01-08",11.3098,11.374,10.9651,11.1053,1454000.0],["2010-01-11",11.1637,11.1754,11.0469,11.1404,739100.0],["2010-01-12",11.0294,11.2105,11.0119,11.1579,709100.0],["2010-01-13",11.2514,11.4033,11.1871,11.3273,587800.0],["2010-01-14",11.2514,11.4033,11.2338,11.2981,488200.0],["2010-01-15",11.3448,11.4558,11.2222,11.3624,762100.0],["2010-01-19",11.3507,11.6077,11.2514,11.4734,531500.0],["2010-01-20",11.3624,11.4266,11.1287,11.2689,765100.0],["2010-01-21",11.2923,11.4091,11.1521,11.339,761700.0],["2010-01-22",11.3273,11.4675,11.1579,11.1696,880200.0],["2010-01-25",11.2338,11.4091,11.1637,11.3565,718800.0],["2010-01-26",11.3273,11.5435,11.2514,11.5259,1084200.0],["2010-01-27",11.4383,11.6019,11.4208,11.5668,749100.0],["2010-01-28",11.5376,11.6077,11.4442,11.5084,1074500.0],["2010-01-29",11.561,11.7713,11.5318,11.6837,1981200.0],["2010-02-01",11.707,11.7362,11.6545,11.7246,841200.0],["2010-02-02",12.6534,13.3486,12.5483,12.9747,3087800.0],["2010-02-03",12.9922,13.1675,12.8988,12.9689,886900.0],["2010-02-04",12.9338,13.0799,12.7527,12.7819,768000.0],["2010-02-05",12.8111,12.9572,12.6943,12.9046,823000.0],["2010-02-08",12.8637,12.928,12.6242,12.6242,605100.0],["2010-02-09",12.7878,12.7995,12.4898,12.741,714400.0],["2010-02-10",12.6826,12.7001,12.484,12.6534,490700.0],["2010-02-11",12.5366,12.7001,12.3672,12.6826,468800.0],["2010-02-12",12.6184,12.7118,12.3847,12.7118,540700.0],["2010-02-16",12.7761,12.7995,12.6008,12.7644,451500.0],["2010-02-17",12.817,12.9455,12.6768,12.9397,569800.0],["2010-02-18",12.9689,13.15,12.8929,13.0799,798600.0],["2010-02-19",13.0974,13.2259,12.9105,13.1266,388700.0],["2010-02-22",13.1149,13.1733,13.0156,13.1266,355300.0],["2010-02-23",13.1266,13.1324,12.9455,13.0623,349600.0],["2010-02-24",13.039,13.1558,12.9981,13.1324,336300.0],["2010-02-25",12.963,13.2376,12.8812,13.2025,418600.0],["2010-02-26",13.1675,13.1675,12.9689,12.9922,480200.0],["2010-03-01",13.0507,13.1967,12.9981,13.1032,682600.0],["2010-03-02",13.1032,13.1324,12.9105,12.9922,736700.0],["2010-03-03",13.0448,13.1558,12.9513,13.0156,483500.0],["2010-03-04",13.0156,13.1909,12.9338,13.15,443500.0],["2010-03-05",13.2201,13.5589,13.0623,13.5589,746900.0],["2010-03-08",13.5122,13.5706,13.407,13.5647,547500.0],["2010-03-09",13.5531,13.6699,13.483,13.4946,779800.0],["2010-03-10",13.4479,13.5589,13.1266,13.5355,965900.0],["2010-03-11",13.4479,13.4479,13.3019,13.4012,623900.0],["2010-03-12",13.407,13.4479,13.3661,13.407,696800.0],["2010-03-15",13.4245,13.483,13.3019,13.4654,1014100.0],["2010-03-16",13.5297,13.5647,13.4421,13.4946,1011200.0],["2010-03-17",13.5531,13.6232,13.4946,13.5297,627700.0],["2010-03-18",13.5881,13.6816,13.483,13.629,737300.0],["2010-03-19",13.7166,13.7692,13.1149,13.2843,5283700.0],["2010-03-22",13.2201,13.9445,13.1032,13.8627,1198600.0],["2010-03-23",13.9211,14.0788,13.6465,14.0671,1196900.0],["2010-03-24",14.0438,14.0438,13.7926,13.8451,937100.0],["2010-03-25",13.997,14.0087,13.6874,13.7166,740100.0],["2010-03-26",13.7225,13.8802,13.5706,13.6933,630400.0],["2010-03-29",13.7692,13.8276,13.5823,13.7692,775500.0],["2010-03-30",13.74,13.9912,13.6582,13.7809,469200.0],["2010-03-31",13.6874,13.9678,13.6348,13.8159,729600.0],["2010-04-01",13.9211,14.0262,13.7926,13.9445,465200.0],["2010-04-05",14.0379,14.0554,13.8159,13.9737,421800.0],["2010-04-06",13.8977,14.108,13.8802,14.0905,636600.0],["2010-04-07",14.0379,14.1197,13.8451,13.8919,548800.0],["2010-04-08",13.886,13.9737,13.6173,13.8685,503600.0],["2010-04-09",13.8568,13.9386,13.5998,13.851,549100.0],["2010-04-12",13.851,13.851,13.6582,13.6991,556800.0],["2010-04-13",13.7225,13.8159,13.5472,13.7283,337400.0],["2010-04-14",13.7517,13.9737,13.6465,13.962,521800.0],["2010-04-15",13.9503,14.0671,13.8627,14.0321,436100.0],["2010-04-16",14.0321,14.0905,13.8977,13.9386,603600.0],["2010-04-19",13.8627,14.1372,13.6699,13.9328,523600.0],["2010-04-20",13.9561,14.0613,13.8335,14.0321,299200.0],["2010-04-21",14.0029,14.2307,13.6874,14.184,785800.0],["2010-04-22",14.0438,14.4235,13.9561,14.3242,1026000.0],["2010-04-23",14.3125,14.7331,13.9854,14.7039,1143100.0],["2010-04-26",14.6338,15.0661,14.5286,15.0194,1201000.0],["2010-04-27",15.2589,16.7777,15.2589,16.3863,3075900.0],["2010-04-28",16.3571,16.3922,15.7145,15.7963,1832600.0],["2010-04-29",15.8431,16.0884,15.7028,16.03,1216500.0],["2010-04-30",16.0066,16.0066,15.0544,15.0836,1438100.0],["2010-05-03",15.1596,15.3932,14.9434,15.2004,689300.0],["2010-05-04",15.107,15.107,14.5228,14.5578,992200.0],["2010-05-05",14.5111,14.92,14.33,14.5929,844100.0],["2010-05-06",14.4527,14.4877,12.8637,14.1139,1225400.0],["2010-05-07",14.1606,14.4877,13.74,14.1431,1320100.0],["2010-05-10",14.5462,14.8207,14.4527,14.8149,731500.0],["2010-05-11",14.7097,15.0077,14.406,14.9317,691100.0],["2010-05-12",14.9493,15.1946,14.774,15.1712,731900.0],["2010-05-13",15.1654,15.1771,14.2365,14.3592,890300.0],["2010-05-14",14.2541,14.3475,14.0087,14.1489,986200.0],["2010-05-17",14.219,14.5695,13.851,14.5462,776500.0],["2010-05-18",14.7156,14.9434,14.2541,14.2716,688500.0],["2010-05-19",14.2365,14.6513,14.1957,14.4877,807400.0],["2010-05-20",14.1664,14.3768,13.6582,13.8101,1033400.0],["2010-05-21",13.664,14.2658,13.5823,14.1781,1318800.0],["2010-05-24",14.0963,14.2132,13.7867,13.7984,637900.0],["2010-05-25",13.4713,14.0321,13.3778,13.962,843900.0],["2010-05-26",13.9737,14.33,13.7984,13.886,863500.0],["2010-05-27",14.1489,14.295,13.9328,14.295,705500.0],["2010-05-28",14.2307,14.2716,13.8451,14.1314,697800.0],["2010-06-01",14.108,14.1255,13.6874,13.6874,717400.0],["2010-06-02",13.7225,13.9328,13.3895,13.9094,719800.0],["2010-06-03",13.9036,14.4469,13.7692,14.0963,548500.0],["2010-06-04",13.8744,13.9211,13.1149,13.1558,769300.0],["2010-06-07",13.1558,13.3661,12.8111,12.8228,954900.0],["2010-06-08",12.817,13.1266,12.6768,13.0857,695800.0],["2010-06-09",13.1792,13.3778,12.8579,12.9513,498000.0],["2010-06-10",13.1675,13.3135,12.9338,13.1383,552900.0],["2010-06-11",12.9922,13.518,12.9806,13.407,386000.0],["2010-06-14",13.5472,13.9386,13.5063,13.6816,481300.0],["2010-06-15",13.6816,13.9328,13.5297,13.8977,390500.0],["2010-06-16",13.7575,13.851,13.518,13.6699,619800.0],["2010-06-17",13.664,13.8043,13.3252,13.5472,570800.0],["2010-06-18",13.5589,13.7225,13.3486,13.5005,1016200.0],["2010-06-21",13.6115,13.7575,12.9572,13.0448,762400.0],["2010-06-22",13.1032,13.5414,12.9572,13.0565,995700.0],["2010-06-23",13.0799,13.1967,12.7761,13.0915,526800.0],["2010-06-24",12.9922,13.1441,12.6242,12.7644,619900.0],["2010-06-25",12.8228,12.9747,12.5307,12.8345,779200.0],["2010-06-28",12.8871,12.9806,12.6008,12.8111,361400.0],["2010-06-29",12.4022,12.5132,11.9524,12.1101,1008600.0],["2010-06-30",12.1218,12.4898,11.8297,11.8355,768900.0],["2010-07-01",11.8531,12.0575,11.5084,11.9933,601200.0],["2010-07-02",12.1101,12.1335,11.8063,11.8648,519400.0],["2010-07-06",12.0634,12.2562,11.5084,11.6486,543900.0],["2010-07-07",11.7012,12.1393,11.5727,11.929,734000.0],["2010-07-08",11.9641,12.1627,11.672,11.8531,711000.0],["2010-07-09",11.8531,12.1452,11.7187,12.1043,345000.0],["2010-07-12",12.0809,12.2503,11.8881,12.2094,455500.0],["2010-07-13",12.3964,12.9747,12.3788,12.9163,770100.0],["2010-07-14",12.8929,13.15,12.6943,12.9572,609800.0],["2010-07-15",13.0039,13.1032,12.7586,13.0098,529900.0],["2010-07-16",12.9046,12.9046,12.2912,12.3555,661000.0],["2010-07-19",12.4723,12.6651,12.3146,12.6242,363000.0],["2010-07-20",12.4489,12.6417,12.2737,12.5892,508300.0],["2010-07-21",12.7235,12.7878,12.227,12.3087,370200.0],["2010-07-22",12.484,13.0915,12.484,13.0623,538100.0],["2010-07-23",12.9864,13.3019,12.8228,13.2902,401600.0],["2010-07-26",13.2142,13.6173,13.1208,13.6056,605700.0],["2010-07-27",12.8579,13.6933,12.8579,13.5706,1109000.0],["2010-07-28",13.4771,13.5122,12.6943,12.9046,821400.0],["2010-07-29",13.0214,13.2025,12.6826,12.8696,404100.0],["2010-07-30",12.6768,12.9513,12.63,12.8462,938900.0],["2010-08-02",13.0974,13.0974,12.8287,13.0098,599500.0],["2010-08-03",12.9397,12.963,12.4431,12.5833,731600.0],["2010-08-04",12.595,12.6885,12.4256,12.5716,417500.0],["2010-08-05",12.4665,12.595,12.2328,12.5424,461300.0],["2010-08-06",12.4022,12.8929,12.2971,12.8462,637600.0],["2010-08-09",12.8812,12.9981,12.7586,12.8988,468700.0],["2010-08-10",12.7347,12.8812,12.5883,12.7055,547100.0],["2010-08-11",12.4536,12.4712,12.1665,12.2661,554100.0],["2010-08-12",12.0318,12.2954,11.8737,12.2193,494000.0],["2010-08-13",12.149,12.19,11.8971,11.9088,674200.0],["2010-08-16",11.8209,12.1724,11.7506,11.9791,665100.0],["2010-08-17",12.0845,12.3891,11.944,12.1958,476000.0],["2010-08-18",12.1841,12.5004,12.0845,12.2837,478800.0],["2010-08-19",12.1958,12.3423,11.8151,11.9557,575100.0],["2010-08-20",11.8678,12.0787,11.6276,11.9908,588700.0],["2010-08-23",12.0435,12.231,11.7038,11.7565,559900.0],["2010-08-24",11.6335,11.8151,11.3875,11.6101,553300.0],["2010-08-25",11.5456,11.9205,11.4109,11.8502,611500.0],["2010-08-26",11.8854,11.903,11.6804,11.7038,496400.0],["2010-08-27",11.8561,12.0435,11.5691,12.0142,428200.0],["2010-08-30",11.9381,12.026,11.6921,11.6921,509400.0],["2010-08-31",11.6862,11.985,11.6335,11.7624,726800.0],["2010-09-01",11.9732,12.3599,11.8854,12.3599,654300.0],["2010-09-02",12.3833,12.641,12.2486,12.6176,424500.0],["2010-09-03",12.7523,13.2561,12.6879,12.8812,620500.0],["2010-09-07",12.8226,12.8519,12.4594,12.4829,432300.0],["2010-09-08",12.5356,12.805,12.4653,12.6527,263300.0],["2010-09-09",12.8402,12.8812,12.5063,12.6176,357200.0],["2010-09-10",12.6645,12.7933,12.5473,12.6059,263800.0],["2010-09-13",12.7582,13.0686,12.6879,12.9749,423800.0],["2010-09-14",12.8871,13.5255,12.8871,13.3147,519700.0],["2010-09-15",13.2502,13.3147,12.9691,13.0921,512500.0],["2010-09-16",13.0628,13.0921,12.8226,12.9573,349800.0],["2010-09-17",13.0804,13.0862,12.641,12.8168,680900.0],["2010-09-20",12.846,13.1741,12.7816,13.1448,410700.0],["2010-09-21",13.0862,13.2151,12.8812,12.9632,420500.0],["2010-09-22",12.8871,13.1741,12.7406,12.9105,418700.0],["2010-09-23",12.7933,13.1096,12.7406,12.8285,578900.0],["2010-09-24",12.9632,13.3381,12.9632,13.2737,348000.0],["2010-09-27",13.303,13.303,12.9691,13.1214,210000.0],["2010-09-28",13.1389,13.2327,12.7933,13.1565,657900.0],["2010-09-29",13.1624,13.2971,12.8871,12.9984,766300.0],["2010-09-30",13.0452,13.3205,12.9573,13.1096,650500.0],["2010-10-01",13.3205,13.3205,12.9222,13.0979,442300.0],["2010-10-04",13.0862,13.1448,12.8695,13.0042,424600.0],["2010-10-05",13.1858,13.426,13.0686,13.2034,657200.0],["2010-10-06",13.1331,13.3264,13.1096,13.1858,399200.0],["2010-10-07",13.2854,13.3147,12.9573,13.1448,327600.0],["2010-10-08",13.1799,13.426,13.0335,13.3908,554100.0],["2010-10-11",13.3615,13.59,13.1975,13.4142,261600.0],["2010-10-12",13.426,13.5197,13.3088,13.4377,340900.0],["2010-10-13",13.5724,13.6603,13.3615,13.3967,537600.0],["2010-10-14",13.3674,13.6427,13.3322,13.6193,381500.0],["2010-10-15",13.8067,13.8946,13.4787,13.7423,457300.0],["2010-10-18",13.7716,13.9122,13.7071,13.9004,367900.0],["2010-10-19",13.6896,14.041,13.4904,13.549,480000.0],["2010-10-20",13.6544,13.9122,13.6251,13.7774,357500.0],["2010-10-21",13.877,14.1172,13.6368,13.795,550700.0],["2010-10-22",13.8477,13.8477,13.6076,13.7247,289200.0],["2010-10-25",13.8126,14.0469,13.5783,13.6251,611000.0],["2010-10-26",13.8712,15.3883,13.8594,15.0427,2051900.0],["2010-10-27",14.9021,14.9255,14.5858,14.7674,931300.0],["2010-10-28",14.9666,15.0661,14.6268,14.6795,720000.0],["2010-10-29",14.6444,14.7908,14.6268,14.7264,413700.0],["2010-11-01",14.8318,14.9256,14.3163,14.3691,516000.0],["2010-11-02",14.5448,15.0251,14.4218,14.8553,464200.0],["2010-11-03",14.8494,15.0197,14.7085,14.9609,348100.0],["2010-11-04",15.1899,15.4424,15.1371,15.4424,474500.0],["2010-11-05",15.4894,15.7888,15.3954,15.4835,255800.0],["2010-11-08",15.4131,15.7008,15.1782,15.5599,378000.0],["2010-11-09",15.5775,15.5775,15.3485,15.5011,556100.0],["2010-11-10",15.5657,15.7419,15.2721,15.7419,599500.0],["2010-11-11",15.5775,15.7066,15.2076,15.6479,417200.0],["2010-11-12",15.4894,15.8006,15.2898,15.4659,552900.0],["2010-11-15",15.5775,15.7066,15.3602,15.4365,282000.0],["2010-11-16",15.3015,15.5305,15.1254,15.3309,632300.0],["2010-11-17",15.4072,15.8534,15.3954,15.7243,605600.0],["2010-11-18",15.9944,16.4112,15.9063,15.9415,761500.0],["2010-11-19",15.9415,16.0883,15.7947,16.0061,509000.0],["2010-11-22",15.9298,16.4934,15.8828,16.376,665700.0],["2010-11-23",16.0883,16.0883,15.7712,16.0413,591500.0],["2010-11-24",16.1235,16.6579,16.1,16.5404,659600.0],["2010-11-26",16.4641,16.8986,16.4582,16.74,281100.0],["2010-11-29",16.5991,16.605,16.0002,16.4523,590500.0],["2010-11-30",16.2938,16.6344,16.1881,16.3408,957800.0],["2010-12-01",16.6461,16.7342,16.3584,16.5287,565700.0],["2010-12-02",16.5815,16.7166,16.3701,16.6989,451800.0],["2010-12-03",16.5463,16.9749,16.376,16.9279,405900.0],["2010-12-06",16.8457,16.8457,16.5698,16.7988,418900.0],["2010-12-07",16.9338,17.3918,16.9103,17.1335,872900.0],["2010-12-08",17.245,17.3155,17.0454,17.2215,480400.0],["2010-12-09",17.3683,17.4681,17.1746,17.3859,623600.0],["2010-12-10",17.4681,17.8615,17.3859,17.8087,582900.0],["2010-12-13",17.8087,17.8674,17.568,17.5914,498800.0],["2010-12-14",17.656,17.75,17.427,17.6208,516800.0],["2010-12-15",17.568,17.9026,17.568,17.7911,740000.0],["2010-12-16",17.8087,18.2549,17.7969,18.1727,661300.0],["2010-12-17",18.1904,18.6366,18.0259,18.5838,1493700.0],["2010-12-20",18.5368,18.8245,18.3606,18.3959,673300.0],["2010-12-21",18.4781,18.5426,18.3489,18.4017,426400.0],["2010-12-22",18.437,18.7423,18.437,18.7188,417000.0],["2010-12-23",18.7775,19.4058,18.7188,19.1827,566400.0],["2010-12-27",19.0946,19.1239,18.8186,18.9302,465800.0],["2010-12-28",19.0182,19.1063,18.8245,18.8891,240100.0],["2010-12-29",18.8891,19.1709,18.7951,19.077,302700.0],["2010-12-30",19.0241,19.2531,18.9595,19.1239,264500.0],["2010-12-31",19.1239,19.1592,18.9184,18.9537,439900.0],["2011-01-03",19.1301,19.4596,19.0772,19.1125,753800.0],["2011-01-04",19.2419,19.2419,18.1477,18.4478,762000.0],["2011-01-05",18.3536,18.6772,18.3536,18.4889,505100.0],["2011-01-06",18.436,18.436,17.5065,17.683,924000.0],["2011-01-07",17.683,17.8477,17.383,17.6418,552100.0],["2011-01-10",17.636,17.9242,17.4595,17.8772,416100.0],["2011-01-11",17.9301,17.983,17.6477,17.836,546900.0],["2011-01-12",17.8536,18.036,17.7948,17.9007,411400.0],["2011-01-13",17.9477,18.136,17.7713,18.0595,327800.0],["2011-01-14",17.9948,18.0183,17.683,17.7713,469600.0],["2011-01-18",17.6595,17.783,17.3124,17.5771,844700.0],["2011-01-19",17.5889,17.5889,16.9712,17.0183,723500.0],["2011-01-20",16.8948,18.0654,16.8124,17.6301,634200.0],["2011-01-21",17.6889,17.7889,17.2948,17.3477,429500.0],["2011-01-24",17.4124,17.5124,17.2124,17.383,311900.0],["2011-01-25",17.2889,17.6301,17.2183,17.6183,792900.0],["2011-01-26",17.6948,18.1654,17.5242,18.0066,655100.0],["2011-01-27",18.0419,18.2007,17.9007,18.1713,371600.0],["2011-01-28",18.1713,18.1713,17.5418,17.5948,509500.0],["2011-01-31",17.7007,18.0595,17.4595,17.4948,863100.0],["2011-02-01",17.8654,19.2243,17.8654,18.6301,898800.0],["2011-02-02",18.6007,18.7184,18.1536,18.3948,520400.0],["2011-02-03",18.3536,19.1184,18.2654,18.7654,518500.0],["2011-02-04",18.736,19.0831,18.6066,18.9948,624700.0],["2011-02-07",18.9419,19.5007,18.9184,18.9713,393900.0],["2011-02-08",18.936,19.289,18.6536,19.289,483800.0],["2011-02-09",19.1419,19.389,18.8242,19.0831,470200.0],["2011-02-10",18.9595,19.1713,18.7831,18.936,400000.0],["2011-02-11",18.9007,19.2184,18.6772,19.2184,309200.0],["2011-02-14",19.2949,19.4125,19.0184,19.0772,231800.0],["2011-02-15",18.9713,19.0654,18.6772,18.8478,317300.0],["2011-02-16",19.0419,19.7066,18.9184,19.5831,556800.0],["2011-02-17",19.536,20.1125,19.4184,19.7537,609300.0],["2011-02-18",19.8949,19.8949,19.5243,19.536,549300.0],["2011-02-22",19.4125,19.7537,19.3419,19.5654,643400.0],["2011-02-23",19.5302,19.5302,18.5889,18.9537,648300.0],["2011-02-24",19.0125,19.2125,18.736,18.9066,734800.0],["2011-02-25",18.9242,19.4125,18.7831,19.3831,951500.0],["2011-02-28",19.4243,19.5772,19.3302,19.4478,581900.0],["2011-03-01",19.636,19.636,18.4713,18.7713,978800.0],["2011-03-02",18.7654,19.489,18.236,19.3713,680000.0],["2011-03-03",19.6007,19.9831,19.3654,19.9302,625800.0],["2011-03-04",19.8831,19.9302,19.4007,19.5478,604700.0],["2011-03-07",19.7007,19.7125,18.9478,19.289,634200.0],["2011-03-08",19.3419,20.1596,19.1243,20.1008,646000.0],["2011-03-09",20.1419,20.4478,19.8831,20.2184,722500.0],["2011-03-10",19.889,20.1478,19.6596,19.6949,614600.0],["2011-03-11",19.536,19.9772,19.3713,19.7008,400800.0],["2011-03-14",19.4713,19.7125,18.9007,19.1948,511000.0],["2011-03-15",18.436,19.2125,18.3125,18.9595,782900.0],["2011-03-16",18.8537,19.189,18.5889,18.9713,782900.0],["2011-03-17",19.3654,19.5654,18.9713,19.5125,709300.0],["2011-03-18",19.6831,20.1772,19.236,19.4713,1856300.0],["2011-03-21",19.6949,20.0243,19.489,19.9655,425100.0],["2011-03-22",20.1125,20.1184,19.7125,19.8243,397800.0],["2011-03-23",19.8184,19.9008,19.2301,19.7949,465600.0],["2011-03-24",20.0184,20.2949,19.8655,19.989,607800.0],["2011-03-25",20.1008,20.2949,19.9419,20.1831,591900.0],["2011-03-28",20.2361,20.2537,19.8419,19.9419,503300.0],["2011-03-29",19.9066,20.2831,19.8184,20.2596,525100.0],["2011-03-30",20.389,20.8184,20.2596,20.7067,467900.0],["2011-03-31",20.589,20.6831,20.3949,20.5361,390800.0],["2011-04-01",20.7126,20.8302,20.5243,20.6361,350400.0],["2011-04-04",20.8364,20.9896,20.4416,20.5359,407600.0],["2011-04-05",20.5948,20.9484,20.53,20.8659,499000.0],["2011-04-06",21.0309,21.1841,20.7716,21.0368,369000.0],["2011-04-07",21.0839,21.5259,21.0662,21.1193,641400.0],["2011-04-08",21.2784,21.2784,20.5713,20.6714,442900.0],["2011-04-11",20.7598,20.9484,20.5005,20.5771,397700.0],["2011-04-12",20.3945,20.86,20.365,20.4122,545700.0],["2011-04-13",20.6066,20.6125,20.0645,20.4357,336500.0],["2011-04-14",20.2707,20.4475,20.0409,20.1588,466000.0],["2011-04-15",20.1882,20.3179,19.9231,20.259,672200.0],["2011-04-18",20.0291,20.1647,19.7286,20.1529,564400.0],["2011-04-19",20.2472,20.2472,19.8052,19.982,307700.0],["2011-04-20",20.2531,20.5241,20.1293,20.259,383500.0],["2011-04-21",20.4239,20.6243,20.0939,20.2177,386700.0],["2011-04-25",20.1529,20.3414,19.8052,20.3414,614400.0],["2011-04-26",18.886,19.0097,17.6839,17.8017,2704100.0],["2011-04-27",17.8253,17.9962,17.7369,17.8547,708800.0],["2011-04-28",17.8547,18.1258,17.8547,17.9844,707200.0],["2011-04-29",18.0787,18.1081,17.7015,17.9431,687000.0],["2011-05-02",18.008,18.1729,17.7958,17.8665,607700.0],["2011-05-03",17.9314,18.5206,17.9314,18.1965,1000000.0],["2011-05-04",18.4028,18.5147,18.0669,18.0905,673100.0],["2011-05-05",18.1022,18.3085,17.8901,18.0846,805600.0],["2011-05-06",18.2672,18.4499,17.9313,18.0315,594100.0],["2011-05-09",17.9431,18.1906,17.9314,18.1258,490100.0],["2011-05-10",18.2613,18.5913,18.2554,18.4617,387300.0],["2011-05-11",18.3379,18.5854,18.2201,18.3262,421500.0],["2011-05-12",18.1965,18.9449,18.0905,18.8977,702000.0],["2011-05-13",18.9626,18.9626,18.4794,18.6326,387300.0],["2011-05-16",18.497,18.556,18.0787,18.0787,462700.0],["2011-05-17",17.896,18.5206,17.8724,18.4381,563400.0],["2011-05-18",18.4499,19.0451,18.2672,18.8683,580600.0],["2011-05-19",18.9036,19.0451,18.7092,18.9449,427700.0],["2011-05-20",18.827,18.827,18.4735,18.5501,644600.0],["2011-05-23",18.3144,18.609,18.2201,18.444,518000.0],["2011-05-24",18.5147,18.5442,18.2672,18.3674,382900.0],["2011-05-25",18.2672,18.6031,18.0138,18.4499,510500.0],["2011-05-26",18.3733,18.7151,18.3674,18.609,376700.0],["2011-05-27",18.6679,19.0156,18.6031,18.8977,296500.0],["2011-05-31",19.051,19.1452,18.7917,19.1276,601900.0],["2011-06-01",19.1158,19.1335,18.2849,18.3379,498700.0],["2011-06-02",18.2908,18.5206,18.0905,18.2731,259900.0],["2011-06-03",17.9137,18.2201,17.7958,17.8371,387700.0],["2011-06-06",17.8489,18.0492,17.3833,17.401,473400.0],["2011-06-07",17.6073,17.6073,17.1948,17.3067,627300.0],["2011-06-08",17.2066,17.4246,16.5466,16.8118,1052200.0],["2011-06-09",16.8648,17.1182,16.7175,17.0416,770700.0],["2011-06-10",16.9001,16.9826,16.3462,16.6114,616700.0],["2011-06-13",16.8294,16.9591,16.5819,16.8,470600.0],["2011-06-14",16.9709,17.1948,16.9237,17.1005,387300.0],["2011-06-15",16.9178,17.0828,16.635,16.6703,445200.0],["2011-06-16",16.6526,16.7587,16.2991,16.6055,407000.0],["2011-06-17",16.7116,17.0946,16.6468,16.9708,870600.0],["2011-06-20",16.8942,17.2773,16.8766,17.2007,499100.0],["2011-06-21",17.2832,17.4835,17.1476,17.4776,402200.0],["2011-06-22",17.3244,17.5778,17.13,17.1653,424200.0],["2011-06-23",16.8942,17.2301,16.3816,17.183,698900.0],["2011-06-24",17.183,17.3008,17.0357,17.2183,1158000.0],["2011-06-27",17.2066,17.4717,17.0416,17.3185,425800.0],["2011-06-28",17.3774,17.784,17.2419,17.784,447600.0],["2011-06-29",17.9025,18.3172,17.8611,17.9677,503800.0],["2011-06-30",17.9736,18.258,17.9144,18.1039,415400.0],["2011-07-01",18.1276,18.4831,18.0329,18.4357,305400.0],["2011-07-05",18.3942,18.5601,18.2106,18.4416,234800.0],["2011-07-06",18.4061,18.5542,18.2876,18.5482,207300.0],["2011-07-07",18.6963,19.0873,18.6312,18.9629,305000.0],["2011-07-08",18.5838,18.8622,18.5838,18.8444,286300.0],["2011-07-11",18.5601,18.8622,18.5186,18.7378,478700.0],["2011-07-12",18.6667,18.7793,18.4653,18.4949,358700.0],["2011-07-13",18.5423,18.7319,18.3646,18.3942,374500.0],["2011-07-14",18.5008,18.5068,17.8847,17.9736,428000.0],["2011-07-15",18.0269,18.1099,17.8018,18.0921,346800.0],["2011-07-18",17.9973,18.3705,17.7011,17.867,375500.0],["2011-07-19",18.1039,18.4179,18.0032,18.3705,397500.0],["2011-07-20",18.412,18.412,18.1928,18.2461,360100.0],["2011-07-21",18.3113,18.6371,18.3054,18.566,347200.0],["2011-07-22",18.4653,18.5482,17.8492,17.8729,534800.0],["2011-07-25",17.553,17.861,17.4819,17.7307,781600.0],["2011-07-26",15.6928,16.7769,15.6928,16.5281,2188500.0],["2011-07-27",16.2023,16.3623,16.0009,16.0779,785700.0],["2011-07-28",16.0661,16.2971,15.7995,15.835,575400.0],["2011-07-29",15.6988,16.1786,15.5566,16.0246,644900.0],["2011-08-01",16.1786,16.2912,15.7106,15.8587,713500.0],["2011-08-02",15.521,15.835,15.2367,15.2426,814800.0],["2011-08-03",15.2545,15.4381,14.9405,15.3966,866200.0],["2011-08-04",15.1715,15.3611,14.5969,14.6087,965700.0],["2011-08-05",14.822,14.8516,14.2474,14.4192,1388900.0],["2011-08-08",13.9867,14.4073,12.9915,13.1099,1762200.0],["2011-08-09",13.5839,13.6609,12.6183,13.6372,1553200.0],["2011-08-10",13.2462,13.7794,13.0566,13.2047,901800.0],["2011-08-11",13.2817,14.4014,13.2403,14.1526,964900.0],["2011-08-12",14.2414,14.3955,13.6313,14.0341,724300.0],["2011-08-15",14.1585,14.6561,13.8682,14.6384,711400.0],["2011-08-16",14.4192,14.6087,14.2059,14.4014,598500.0],["2011-08-17",14.4725,14.6384,14.0223,14.3718,687500.0],["2011-08-18",14.0104,14.2118,13.5661,13.9808,816000.0],["2011-08-19",13.7557,14.2948,13.6787,13.7261,766300.0],["2011-08-22",14.1348,14.2592,13.7853,14.0637,824500.0],["2011-08-23",14.1111,14.9227,13.963,14.8516,988700.0],["2011-08-24",14.7746,15.5151,14.7095,15.2663,661400.0],["2011-08-25",15.3907,15.6691,14.9701,15.29,797100.0],["2011-08-26",15.0886,16.0127,14.9523,15.8054,693900.0],["2011-08-29",15.9831,16.3326,15.835,16.2734,550400.0],["2011-08-30",16.1608,16.5874,16.0483,16.457,539500.0],["2011-08-31",16.4748,16.8777,16.3504,16.694,578000.0],["2011-09-01",16.694,16.9547,16.3267,16.386,759700.0],["2011-09-02",15.9713,15.989,15.2841,15.4085,659000.0],["2011-09-06",14.8872,15.3729,14.7746,15.3255,428600.0],["2011-09-07",15.6573,16.5874,15.5862,16.54,829000.0],["2011-09-08",16.38,16.6822,16.0009,16.0957,411500.0],["2011-09-09",15.9476,16.1608,15.7047,16.0305,836100.0],["2011-09-12",15.7817,16.3504,15.7817,16.3445,644200.0],["2011-09-13",16.4748,16.7888,16.2793,16.54,1109400.0],["2011-09-14",16.7177,17.1975,16.5222,16.9961,644400.0],["2011-09-15",17.1383,17.4049,17.0139,17.2449,684500.0],["2011-09-16",17.322,17.5174,17.0494,17.1798,970200.0],["2011-09-19",16.8006,17.1265,16.6111,16.9784,500600.0],["2011-09-20",17.0613,17.322,16.771,16.8599,777900.0],["2011-09-21",16.8658,17.0731,16.1135,16.1312,467700.0],["2011-09-22",15.6099,16.3149,15.521,15.7462,647900.0],["2011-09-23",15.7462,16.2852,15.6454,15.7699,728100.0],["2011-09-26",15.9653,16.6348,15.8528,16.3445,712400.0],["2011-09-27",16.7532,16.9606,16.3682,16.5044,508400.0],["2011-09-28",16.5874,16.7236,15.7935,15.8113,477800.0],["2011-09-29",16.2201,16.6229,15.9653,16.617,871500.0],["2011-09-30",16.3149,16.5755,16.149,16.2616,598800.0],["2011-10-03",16.0483,16.2971,15.3789,15.4203,697800.0],["2011-10-04",15.3078,16.5044,15.2959,16.4748,1041300.0],["2011-10-05",16.4331,16.8979,16.2246,16.8144,598300.0],["2011-10-06",16.7846,17.2434,16.594,17.1779,673900.0],["2011-10-07",17.2732,17.5533,17.1302,17.3507,1277400.0],["2011-10-10",17.6486,18.0836,17.6069,17.9167,724300.0],["2011-10-11",17.7916,18.2147,17.6665,18.1491,590300.0],["2011-10-12",18.3398,18.5007,18.1908,18.3577,562700.0],["2011-10-13",18.2027,18.4351,18.1134,18.2385,339500.0],["2011-10-14",18.4053,18.6139,18.2564,18.5841,285200.0],["2011-10-17",18.3696,18.5483,17.9286,17.9763,351900.0],["2011-10-18",18.0478,18.4828,17.8095,18.3696,765700.0],["2011-10-19",18.3517,18.6198,18.0061,18.0895,429000.0],["2011-10-20",18.1968,18.2147,17.7916,18.1789,586800.0],["2011-10-21",18.3934,18.7688,18.3755,18.733,436600.0],["2011-10-24",18.7688,19.3467,18.6139,19.1918,1116700.0],["2011-10-25",19.025,20.7291,18.9475,19.5672,1650300.0],["2011-10-26",19.9009,20.0022,19.5195,19.9187,674500.0],["2011-10-27",20.5563,21.2713,20.2643,20.9555,1113200.0],["2011-10-28",20.9138,21.021,20.3835,20.6278,408000.0],["2011-10-31",20.318,20.7887,20.2584,20.3477,619000.0],["2011-11-01",19.7579,20.6874,19.3408,20.1273,1073600.0],["2011-11-02",20.3537,20.735,20.1392,20.6337,572500.0],["2011-11-03",20.9078,21.1938,20.2822,21.1581,725400.0],["2011-11-04",20.9734,21.1164,20.6576,21.0091,409100.0],["2011-11-07",21.0032,21.1819,20.8363,21.0449,621000.0],["2011-11-08",21.1521,21.45,20.9734,21.3845,1079000.0],["2011-11-09",20.7172,21.7777,20.6874,21.1283,1286200.0],["2011-11-10",21.4202,21.456,20.9734,21.1342,571300.0],["2011-11-11",21.3249,21.6764,21.1819,21.5334,522200.0],["2011-11-14",21.4262,21.6169,21.2653,21.5394,529900.0],["2011-11-15",21.3845,22.2663,21.3845,22.0459,1014700.0],["2011-11-16",21.6586,21.8671,21.313,21.3487,787500.0],["2011-11-17",21.4143,21.4143,20.6576,20.8661,858900.0],["2011-11-18",20.884,21.2534,20.6278,20.9674,617700.0],["2011-11-21",20.5622,20.7529,20.3775,20.6159,627000.0],["2011-11-22",20.6397,20.7231,20.3418,20.3775,426400.0],["2011-11-23",20.2643,20.4133,19.7579,19.8592,533700.0],["2011-11-25",19.7996,19.9426,19.3408,19.3467,335400.0],["2011-11-28",19.9843,20.4729,19.9843,20.2882,600100.0],["2011-11-29",20.3418,20.6278,20.1094,20.5205,338400.0],["2011-11-30",20.89,21.4381,20.7291,21.4202,1053500.0],["2011-12-01",21.2594,21.8075,21.1581,21.45,561800.0],["2011-12-02",21.7301,21.7599,21.3607,21.45,462700.0],["2011-12-05",21.742,21.8492,21.5692,21.7301,502800.0],["2011-12-06",21.742,21.7956,21.3368,21.3785,565600.0],["2011-12-07",21.1283,21.5692,21.0866,21.4322,484700.0],["2011-12-08",21.2057,21.3785,20.9197,21.1045,535600.0],["2011-12-09",21.164,22.0459,21.164,21.9625,651600.0],["2011-12-12",21.6407,21.7301,21.3964,21.6169,499000.0],["2011-12-13",21.8254,21.8969,20.7708,20.8482,842500.0],["2011-12-14",20.6278,20.8006,20.4312,20.741,1006700.0],["2011-12-15",21.0568,21.2117,20.6278,20.884,606000.0],["2011-12-16",20.9853,21.1998,20.7052,20.8423,1633500.0],["2011-12-19",21.0151,21.4262,20.9078,20.9615,772200.0],["2011-12-20",21.3845,22.2902,21.3845,22.1591,724200.0],["2011-12-21",22.0518,22.457,21.8612,22.314,662900.0],["2011-12-22",22.4987,22.6417,22.2782,22.3855,415600.0],["2011-12-23",22.3557,22.5642,22.3438,22.4451,297100.0],["2011-12-27",22.4034,22.743,22.3676,22.6655,217900.0],["2011-12-28",22.6,22.7966,21.9624,21.9922,399300.0],["2011-12-29",22.0876,22.4808,21.5752,22.4391,207100.0],["2011-12-30",22.3254,22.6306,22.122,22.1399,299000.0],["2012-01-03",22.5349,22.7922,22.1878,22.2955,367100.0],["2012-01-04",22.1399,22.2297,21.757,21.9305,614500.0],["2012-01-05",21.739,22.1699,21.4458,21.8228,461000.0],["2012-01-06",21.8407,22.122,21.368,21.6493,488100.0],["2012-01-09",21.7929,21.8707,21.4937,21.6912,442200.0],["2012-01-10",21.8587,22.0262,21.5894,21.6912,465900.0],["2012-01-11",21.5475,21.8168,21.5475,21.757,244000.0],["2012-01-12",21.6732,21.9185,21.5056,21.6313,369400.0],["2012-01-13",21.4338,21.8527,21.2483,21.4817,470900.0],["2012-01-17",21.6074,21.6971,21.4219,21.5116,471100.0],["2012-01-18",21.5595,22.0023,21.386,21.9784,461100.0],["2012-01-19",22.0203,22.122,21.7689,21.9006,370600.0],["2012-01-20",21.8467,21.8946,21.5775,21.8348,255600.0],["2012-01-23",21.9066,22.481,21.8707,22.122,707400.0],["2012-01-24",21.9125,22.4989,21.733,22.4451,635900.0],["2012-01-25",22.4271,22.7383,22.104,22.7144,463400.0],["2012-01-26",22.7383,22.9298,22.2297,22.3673,604900.0],["2012-01-27",22.2536,22.4631,21.9963,22.3673,385100.0],["2012-01-30",22.1519,22.6605,22.1459,22.2536,705400.0],["2012-01-31",21.4219,21.4697,19.8302,20.2371,2508900.0],["2012-02-01",20.2251,20.6619,19.902,20.4944,940200.0],["2012-02-02",20.5423,20.7756,20.1773,20.2431,635100.0],["2012-02-03",20.6021,20.7098,20.4226,20.5243,760000.0],["2012-02-06",20.3628,20.9133,20.3628,20.7637,492500.0],["2012-02-07",20.6799,20.8654,20.4106,20.8355,383100.0],["2012-02-08",20.7936,21.0928,20.5123,20.8534,536300.0],["2012-02-09",20.8355,20.9192,20.4884,20.7158,353200.0],["2012-02-10",20.5423,21.027,20.2132,20.8295,618500.0],["2012-02-13",21.0868,21.2244,20.4585,21.1406,404500.0],["2012-02-14",20.9791,21.2424,20.8235,21.2184,330400.0],["2012-02-15",21.3082,21.3142,20.7218,20.8235,611900.0],["2012-02-16",20.8355,21.1825,20.7637,21.1526,350900.0],["2012-02-17",21.2962,21.38,21.1227,21.2842,352000.0],["2012-02-21",21.3022,21.4338,20.9192,21.0509,388200.0],["2012-02-22",20.9013,21.0868,20.7278,20.8833,684300.0],["2012-02-23",20.9551,21.386,20.8235,21.2723,600300.0],["2012-02-24",21.2005,21.763,21.1227,21.751,580500.0],["2012-02-27",21.4997,21.8826,21.4578,21.8108,360800.0],["2012-02-28",21.745,21.9544,21.5954,21.739,687600.0],["2012-02-29",21.745,21.7989,21.1945,21.2184,870800.0],["2012-03-01",21.3022,21.6253,21.1466,21.4219,616900.0],["2012-03-02",21.4757,21.7211,20.5482,20.5782,958200.0],["2012-03-05",20.4764,20.8833,20.2132,20.4705,811600.0],["2012-03-06",20.2132,20.3807,19.7524,19.8422,916700.0],["2012-03-07",19.9379,20.1832,19.7524,20.0755,764200.0],["2012-03-08",20.267,20.6559,20.1354,20.4405,797000.0],["2012-03-09",20.4286,20.9671,20.0097,20.8235,847800.0],["2012-03-12",20.8235,20.8774,20.632,20.7338,643400.0],["2012-03-13",20.9013,20.9013,20.2191,20.4286,960500.0],["2012-03-14",20.3747,20.6021,20.3029,20.3807,799100.0],["2012-03-15",20.7577,20.7577,20.2909,20.6201,485300.0],["2012-03-16",20.7038,20.7756,20.3687,20.3807,1267000.0],["2012-03-19",20.5004,21.0569,20.3687,20.9372,623500.0],["2012-03-20",20.7936,21.1586,20.7936,21.003,681200.0],["2012-03-21",21.1466,21.374,21.0688,21.2424,662900.0],["2012-03-22",21.0748,21.3022,20.8893,21.1885,687300.0],["2012-03-23",21.2364,21.3022,20.7996,21.1945,598900.0],["2012-03-26",21.9365,22.3912,21.4338,22.3254,956900.0],["2012-03-27",22.9238,23.6359,22.7204,22.9717,1322000.0],["2012-03-28",22.9298,22.9358,22.4212,22.5408,660000.0],["2012-03-29",22.4212,22.9118,22.2716,22.8221,731900.0],["2012-03-30",22.8939,23.0195,22.5468,22.5887,724300.0],["2012-04-02",22.5406,22.9973,22.3904,22.8171,785200.0],["2012-04-03",22.7269,23.0034,22.6728,22.9072,375600.0],["2012-04-04",22.7029,22.8171,22.5286,22.6548,536000.0],["2012-04-05",22.5106,22.6788,22.3543,22.3904,592700.0],["2012-04-09",22.0118,22.5106,21.8496,22.4565,487400.0],["2012-04-10",22.3183,22.3423,21.8255,21.8796,921700.0],["2012-04-11",22.15,22.15,21.7534,21.9577,618600.0],["2012-04-12",21.9217,22.4505,21.8316,22.3964,410400.0],["2012-04-13",22.2342,22.4325,21.9217,22.2161,400000.0],["2012-04-16",22.138,22.5647,21.9457,22.3784,408500.0],["2012-04-17",22.6007,23.0334,22.6007,22.769,621400.0],["2012-04-18",22.6368,22.9673,22.3604,22.9072,439000.0],["2012-04-19",22.8351,22.9132,22.0659,22.2642,644300.0],["2012-04-20",22.5286,22.5286,21.8676,22.09,1061300.0],["2012-04-23",21.7715,22.3063,21.5611,22.0299,735000.0],["2012-04-24",22.5887,23.0634,20.6117,21.0804,2384100.0],["2012-04-25",21.0443,21.2727,20.7559,20.9121,1038600.0],["2012-04-26",20.792,21.441,20.7859,21.4349,910200.0],["2012-04-27",21.5671,21.5671,21.1104,21.1585,1033100.0],["2012-04-30",21.0383,21.0383,19.7223,20.5576,2353300.0],["2012-05-01",20.6598,21.2306,20.5936,20.7379,872400.0],["2012-05-02",20.6417,21.0804,20.5456,20.9722,714400.0],["2012-05-03",21.0203,21.2487,20.7078,20.7559,690500.0],["2012-05-04",20.6057,20.8821,20.4915,20.5215,606300.0],["2012-05-07",20.4314,20.6537,20.2812,20.3533,466800.0],["2012-05-08",20.179,20.5336,20.0228,20.2932,729100.0],["2012-05-09",19.9266,20.3292,19.8725,20.173,368000.0],["2012-05-10",20.3833,20.5456,20.1249,20.3833,570000.0],["2012-05-11",20.179,20.4915,20.0288,20.1069,501600.0],["2012-05-14",19.9687,20.2511,19.7463,20.0107,369900.0],["2012-05-15",19.9687,20.4795,19.8906,20.1069,601200.0],["2012-05-16",20.1369,20.5456,20.0107,20.0348,527300.0],["2012-05-17",20.0769,20.2932,19.6983,19.7343,693000.0],["2012-05-18",19.6863,20.0348,19.4699,19.7163,637700.0],["2012-05-21",19.7403,19.9627,19.3978,19.9386,454600.0],["2012-05-22",19.9747,20.3232,19.8785,20.1189,329400.0],["2012-05-23",19.8605,20.2631,19.7704,20.2511,376000.0],["2012-05-24",20.197,20.2271,19.8906,20.0769,432200.0],["2012-05-25",20.0648,20.2992,20.0648,20.2812,269600.0],["2012-05-29",20.4314,20.6598,20.197,20.6477,315000.0],["2012-05-30",20.4014,20.4735,20.2812,20.3112,396400.0],["2012-05-31",20.3112,20.3713,20.161,20.2331,744600.0],["2012-06-01",19.8725,20.2451,19.7463,19.9927,779200.0],["2012-06-04",20.0047,20.173,19.7764,19.9266,620200.0],["2012-06-05",19.7944,20.161,19.6863,20.1309,472400.0],["2012-06-06",20.2812,21.0263,20.2812,20.822,464300.0],["2012-06-07",21.0143,21.0323,20.6057,20.6537,467300.0],["2012-06-08",20.5095,20.816,20.4675,20.6718,296700.0],["2012-06-11",20.816,20.852,20.3292,20.3473,329800.0],["2012-06-12",20.4614,20.6718,20.2691,20.6357,298400.0],["2012-06-13",20.5335,20.816,20.167,20.2211,466400.0],["2012-06-14",20.2091,21.0023,20.185,20.8761,494800.0],["2012-06-15",20.8641,21.2667,20.84,21.1886,716800.0],["2012-06-18",21.0924,21.2667,20.7799,21.0864,325500.0],["2012-06-19",21.1826,21.6272,21.0924,21.2426,417300.0],["2012-06-20",21.2426,21.3748,21.0263,21.1104,201600.0],["2012-06-21",21.1104,21.2426,20.2391,20.3292,575800.0],["2012-06-22",20.3893,20.4014,20.167,20.197,553500.0],["2012-06-25",19.9687,20.0708,19.6622,19.6742,344600.0],["2012-06-26",19.6382,19.8004,19.3317,19.5961,401500.0],["2012-06-27",19.5781,19.8064,19.2175,19.7223,466300.0],["2012-06-28",19.5834,19.7465,19.2996,19.7465,315800.0],["2012-06-29",20.1933,20.5617,20.0967,20.3564,567700.0],["2012-07-02",20.3262,20.6885,20.2658,20.459,466200.0],["2012-07-03",20.3986,20.8636,20.3986,20.8153,196500.0],["2012-07-05",20.773,21.4433,20.5073,21.1716,315400.0],["2012-07-06",20.9784,21.0689,20.8153,20.9119,172600.0],["2012-07-09",20.8697,20.9723,20.6523,20.8032,241900.0],["2012-07-10",20.9602,21.1776,20.6583,20.7549,263300.0],["2012-07-11",20.7066,20.7066,20.1027,20.1571,496700.0],["2012-07-12",20.0061,20.1088,19.6982,19.8854,585700.0],["2012-07-13",19.9276,20.1994,19.8974,20.1631,488600.0],["2012-07-16",20.1692,20.1873,19.8008,20.0665,250300.0],["2012-07-17",20.2054,20.4047,19.9216,20.0846,290600.0],["2012-07-18",20.0605,20.4288,19.994,20.1873,423200.0],["2012-07-19",20.2839,20.5194,20.145,20.3564,189000.0],["2012-07-20",20.2899,20.3564,19.8974,19.9759,290400.0],["2012-07-23",19.7223,19.8974,19.5895,19.7706,625000.0],["2012-07-24",19.8854,21.0931,19.511,21.0629,1302900.0],["2012-07-25",21.2199,21.5822,20.6341,21.3407,578900.0],["2012-07-26",21.7151,21.7332,21.3829,21.6184,406400.0],["2012-07-27",21.709,22.1559,21.6849,22.0593,552800.0],["2012-07-30",22.0834,22.2223,21.6728,21.8479,209600.0],["2012-07-31",21.7453,21.8721,21.4494,21.4735,223400.0],["2012-08-01",21.4856,21.7392,21.0991,21.2259,354600.0],["2012-08-02",21.1293,21.6245,20.7912,21.1656,224200.0],["2012-08-03",21.4614,21.9566,21.2803,21.9506,355900.0],["2012-08-06",21.9808,22.0351,21.5399,21.552,422100.0],["2012-08-07",21.7271,22.325,21.7271,22.1921,392300.0],["2012-08-08",22.0412,22.2465,21.8842,22.0351,193200.0],["2012-08-09",22.0351,22.0834,21.8117,21.866,192600.0],["2012-08-10",21.7996,21.8962,21.4675,21.6547,230300.0],["2012-08-13",21.5883,21.6245,21.395,21.5762,267700.0],["2012-08-14",21.6185,21.8177,21.4856,21.552,165700.0],["2012-08-15",21.4735,21.9929,21.3467,21.8902,192200.0],["2012-08-16",21.8419,22.1438,21.703,22.1015,224700.0],["2012-08-17",22.0532,22.1861,21.8479,22.1619,222400.0],["2012-08-20",22.18,22.1982,21.8117,22.0955,176900.0],["2012-08-21",22.1257,22.3129,21.9687,22.1921,285500.0],["2012-08-22",22.168,22.325,21.5279,22.1619,177300.0],["2012-08-23",22.1619,22.2827,21.9928,22.011,294600.0],["2012-08-24",21.9204,21.9928,21.6909,21.9264,500600.0],["2012-08-27",21.9868,22.1015,21.6366,21.6909,195000.0],["2012-08-28",21.5641,21.8721,21.5641,21.7211,308200.0],["2012-08-29",21.7271,21.7392,21.5279,21.6607,253900.0],["2012-08-30",21.5279,21.6728,21.2259,21.2984,321100.0],["2012-08-31",21.389,21.4433,21.0387,21.3044,279000.0],["2012-09-04",21.3588,21.6245,20.9784,21.5762,326900.0],["2012-09-05",21.709,21.7392,21.4554,21.6003,682400.0],["2012-09-06",21.709,21.7392,21.4373,21.6849,482400.0],["2012-09-07",21.7755,21.8721,21.5098,21.5399,283300.0],["2012-09-10",21.4856,21.8238,21.4252,21.709,426600.0],["2012-09-11",21.6728,21.854,21.546,21.7936,307900.0],["2012-09-12",21.7996,22.0351,20.7972,22.0049,242000.0],["2012-09-13",22.0774,22.2948,21.7453,22.1619,337100.0],["2012-09-14",22.3069,22.7235,22.0955,22.4035,526000.0],["2012-09-17",22.2827,22.3672,22.168,22.2948,255600.0],["2012-09-18",22.3733,22.4156,22.1559,22.3612,231800.0],["2012-09-19",22.3431,22.4759,22.1499,22.325,282500.0],["2012-09-20",22.168,22.4759,21.9687,22.3673,240500.0],["2012-09-21",22.6148,22.8322,22.337,22.3431,631300.0],["2012-09-24",22.3672,22.488,21.8238,21.8419,340400.0],["2012-09-25",21.8479,22.2404,21.3829,21.4313,450100.0],["2012-09-26",21.5279,21.6426,21.389,21.5883,326000.0],["2012-09-27",21.6065,21.7399,21.1212,21.1697,478000.0],["2012-09-28",21.0423,21.3638,20.8907,21.2546,327900.0],["2012-10-01",21.3335,21.3881,20.733,20.739,603200.0],["2012-10-02",20.8179,20.9332,20.5449,20.7936,446800.0],["2012-10-03",20.8118,21.0181,20.7027,20.7936,218700.0],["2012-10-04",20.824,21.6247,20.824,21.3274,737600.0],["2012-10-05",21.3396,21.5458,21.3396,21.4912,449100.0],["2012-10-08",21.4002,21.5033,21.2971,21.4184,232500.0],["2012-10-09",21.376,21.4669,21.1212,21.1697,258400.0],["2012-10-10",21.1333,21.2546,20.9695,21.0181,171200.0],["2012-10-11",21.1394,21.1879,20.8179,20.9271,364000.0],["2012-10-12",20.8725,21.103,20.7208,20.7754,197500.0],["2012-10-15",20.7754,20.9574,20.6602,20.921,220100.0],["2012-10-16",20.9695,21.2122,20.9453,21.0787,120800.0],["2012-10-17",21.0545,21.103,20.8543,21.0181,312800.0],["2012-10-18",21.012,21.1273,20.8118,20.9331,190800.0],["2012-10-19",20.8361,20.8361,20.2416,20.4297,773400.0],["2012-10-22",20.4418,20.4479,19.902,20.2598,478000.0],["2012-10-23",19.4106,20.9028,18.9375,20.5389,1841900.0],["2012-10-24",20.5267,20.6844,19.8838,19.999,678200.0],["2012-10-25",20.1143,20.2356,20.0172,20.1446,476700.0],["2012-10-26",20.2053,20.369,19.8049,19.8898,755900.0],["2012-10-31",20.0051,20.2659,19.8231,20.2234,311800.0],["2012-11-01",20.2235,21.2243,20.2235,21.0666,655200.0],["2012-11-02",21.1515,21.194,20.9331,21.0363,398800.0],["2012-11-05",21.0787,21.2061,20.8907,21.0787,367100.0],["2012-11-06",21.2061,21.3092,21.103,21.2061,314100.0],["2012-11-07",21.0181,21.0423,20.6238,20.8907,502300.0],["2012-11-08",20.915,20.9938,20.6481,20.921,545000.0],["2012-11-09",20.7815,21.0423,20.4782,20.8118,684900.0],["2012-11-12",20.8422,20.8846,20.5207,20.6905,255300.0],["2012-11-13",20.6056,21.1515,20.4903,20.6784,293900.0],["2012-11-14",20.7694,20.7694,20.4054,20.7026,402300.0],["2012-11-15",20.6844,20.9817,20.6117,20.7815,307700.0],["2012-11-16",20.7208,20.8725,20.551,20.8664,553300.0],["2012-11-19",21.012,21.4791,20.8118,21.3577,352900.0],["2012-11-20",21.2546,21.4548,20.9028,21.1394,255100.0],["2012-11-21",21.1515,21.2304,20.739,20.8058,270600.0],["2012-11-23",20.921,21.2607,20.9149,21.012,171000.0],["2012-11-26",20.9028,21.1212,20.4479,20.8058,473800.0],["2012-11-27",20.8118,21.0969,20.5935,20.8968,315600.0],["2012-11-28",20.7512,21.1636,20.5025,21.1273,369200.0],["2012-11-29",21.2182,21.3092,20.6723,20.8786,408400.0],["2012-11-30",20.9695,21.1879,20.9392,21.0848,320600.0],["2012-12-03",21.1636,21.4973,20.8361,20.9999,270800.0],["2012-12-04",21.0484,21.382,20.8422,21.2607,311200.0],["2012-12-05",21.2971,21.5397,21.0969,21.376,201000.0],["2012-12-06",21.3274,21.473,21.1818,21.376,186400.0],["2012-12-07",21.4548,21.5701,21.1576,21.473,289500.0],["2012-12-10",21.1758,21.5579,21.1758,21.376,406800.0],["2012-12-11",21.5215,21.7338,21.473,21.7217,471100.0],["2012-12-12",21.7278,21.7702,21.3578,21.4609,412800.0],["2012-12-13",21.5519,21.8006,21.376,21.4245,212600.0],["2012-12-14",21.3517,21.5458,21.2001,21.3274,199000.0],["2012-12-17",21.4123,21.7035,21.3638,21.7035,379400.0],["2012-12-18",21.7642,22.1038,21.6853,22.0735,394800.0],["2012-12-19",22.0371,22.2798,21.8127,21.8673,307400.0],["2012-12-20",21.8552,21.9825,21.5883,21.8006,508800.0],["2012-12-21",21.6368,21.6368,20.9149,21.4123,889500.0],["2012-12-24",21.4548,21.4548,21.2061,21.2971,118900.0],["2012-12-26",21.382,21.4548,20.921,21.0241,370800.0],["2012-12-27",21.0059,21.0909,20.4418,20.6359,425800.0],["2012-12-28",20.5813,20.6845,20.3326,20.4418,236200.0],["2012-12-31",20.5334,20.9912,20.4723,20.9729,322400.0],["2013-01-02",21.449,21.449,21.0705,21.4245,593900.0],["2013-01-03",21.394,21.4856,21.0522,21.0949,400600.0],["2013-01-04",21.2231,21.4184,20.9912,21.278,341200.0],["2013-01-07",21.1132,21.3513,20.808,21.0156,367800.0],["2013-01-08",20.9301,21.1193,20.686,20.7653,255600.0],["2013-01-09",20.8752,20.979,20.4601,20.4906,333900.0],["2013-01-10",20.6127,20.6127,20.1,20.4113,660600.0],["2013-01-11",20.4906,20.6799,20.2404,20.5822,652400.0],["2013-01-14",20.5456,20.7836,20.2831,20.7714,475000.0],["2013-01-15",20.5944,21.156,20.5944,20.9973,750400.0],["2013-01-16",20.9912,21.0949,20.8935,20.9057,265500.0],["2013-01-17",21.0156,21.1193,20.8386,20.9912,421800.0],["2013-01-18",21.0034,21.1438,20.924,20.9973,422200.0],["2013-01-22",21.0156,21.3696,20.9301,21.217,1204400.0],["2013-01-23",21.2414,21.2658,21.1071,21.156,378600.0],["2013-01-24",21.2292,21.6992,21.156,21.3086,881000.0],["2013-01-25",21.333,21.4856,21.1499,21.3513,675400.0],["2013-01-28",21.3086,21.6931,20.979,21.626,1381500.0],["2013-01-29",21.2048,21.3696,20.7043,20.9545,2553900.0],["2013-01-30",20.863,21.8457,20.863,21.2231,1502500.0],["2013-01-31",21.1621,21.9617,21.0156,21.7786,1337700.0],["2013-02-01",21.8152,22.3767,21.4917,22.1082,1312700.0],["2013-02-04",21.9617,22.1143,21.8213,21.9678,1217800.0],["2013-02-05",22.0044,22.3828,21.9678,22.2241,689800.0],["2013-02-06",22.0715,22.4683,21.98,22.3706,546100.0],["2013-02-07",22.4988,22.5843,22.273,22.4744,527700.0],["2013-02-08",22.4805,22.8345,22.4805,22.6575,491100.0],["2013-02-11",22.688,22.9749,22.5599,22.8528,800400.0],["2013-02-12",22.8162,22.8773,22.6758,22.7552,1563000.0],["2013-02-13",22.1875,22.9505,22.1509,22.9261,1614700.0],["2013-02-14",22.8284,22.981,22.5599,22.9261,695900.0],["2013-02-15",23.0604,23.0787,22.7857,22.8773,809900.0],["2013-02-19",22.92,23.2313,22.7491,23.1336,630800.0],["2013-02-20",23.097,23.1336,22.804,22.8223,613600.0],["2013-02-21",22.8345,23.0359,22.7185,22.7491,770600.0],["2013-02-22",22.9078,23.0482,22.6941,22.8589,354300.0],["2013-02-25",22.8895,22.9139,22.273,22.273,458000.0],["2013-02-26",22.4195,22.6331,21.9495,22.041,727500.0],["2013-02-27",22.0715,22.3584,21.9434,22.0288,993300.0],["2013-02-28",22.0776,22.3706,21.9373,22.1448,696900.0],["2013-03-01",22.0349,22.2974,21.4306,22.2669,1594700.0],["2013-03-04",22.1814,22.7613,22.1143,22.6026,884200.0],["2013-03-05",22.6453,23.0298,22.6453,22.9505,912500.0],["2013-03-06",22.9444,23.1886,22.7918,22.9322,630500.0],["2013-03-07",22.8834,23.1458,22.7186,22.9139,481900.0],["2013-03-08",23.1153,23.1519,22.8345,23.0237,498200.0],["2013-03-11",22.9444,23.0115,22.8101,22.9749,425600.0],["2013-03-12",22.9078,22.9688,22.7979,22.8895,588600.0],["2013-03-13",22.8345,23.1947,22.8223,23.0421,610700.0],["2013-03-14",23.0298,23.1336,22.9017,23.0909,452000.0],["2013-03-15",23.1214,23.1214,22.8528,23.036,712400.0],["2013-03-18",22.7491,23.036,22.7491,22.9322,337900.0],["2013-03-19",23.0421,23.0848,22.7857,22.9383,398400.0],["2013-03-20",22.9749,23.335,22.9749,23.2679,339200.0],["2013-03-21",23.1214,23.2374,22.8223,22.9383,304900.0],["2013-03-22",22.9749,23.097,22.7979,22.8467,547900.0],["2013-03-25",22.981,22.9871,22.6514,22.7185,500300.0],["2013-03-26",22.865,22.865,22.4256,22.5782,509600.0],["2013-03-27",22.4561,22.6087,22.2424,22.5721,576800.0],["2013-03-28",22.6148,22.627,22.4134,22.5476,353000.0],["2013-04-01",22.5904,22.6453,22.0532,22.0716,423900.0],["2013-04-02",22.1821,22.2864,21.9488,22.1759,822000.0],["2013-04-03",22.1943,22.2864,21.9058,21.9672,409900.0],["2013-04-04",21.9917,22.1329,21.8567,22.1207,314700.0],["2013-04-05",21.783,22.1207,21.6909,22.09,418800.0],["2013-04-08",22.1759,22.4215,22.0777,22.4092,241700.0],["2013-04-09",22.4154,22.4522,22.1821,22.2373,248000.0],["2013-04-10",22.2987,22.575,22.2987,22.5197,378900.0],["2013-04-11",22.489,22.9434,22.489,22.7285,301100.0],["2013-04-12",22.6609,22.8574,22.4952,22.5995,283600.0],["2013-04-15",22.5381,22.7039,21.7953,21.8505,522900.0],["2013-04-16",22.0286,22.0531,21.7646,22.0101,430600.0],["2013-04-17",21.9058,22.0163,21.4944,21.6172,548000.0],["2013-04-18",21.6909,21.6909,21.2857,21.3962,494900.0],["2013-04-19",21.3594,21.7953,21.3594,21.7584,404200.0],["2013-04-22",21.8075,22.532,21.5374,22.0408,788600.0],["2013-04-23",20.6779,21.3041,20.4691,20.7577,3413100.0],["2013-04-24",20.6779,20.9112,20.3832,20.8129,1150200.0],["2013-04-25",20.8621,21.034,20.6533,20.8129,860000.0],["2013-04-26",20.7884,21.0217,20.7147,20.9296,653600.0],["2013-04-29",21.1138,21.4085,20.9296,21.1568,854700.0],["2013-04-30",21.1138,21.4944,20.9971,21.4453,1040800.0],["2013-05-01",21.3409,21.519,21.1875,21.2488,692900.0],["2013-05-02",21.4023,21.5067,21.298,21.3901,480000.0],["2013-05-03",21.7953,22.6057,21.6848,22.4215,1240300.0],["2013-05-06",22.4399,22.618,22.2557,22.3294,325400.0],["2013-05-07",22.4031,22.4829,22.2189,22.3417,388500.0],["2013-05-08",22.3417,22.4276,22.0777,22.225,445000.0],["2013-05-09",22.2434,22.3048,21.6786,21.9795,414100.0],["2013-05-10",21.7584,21.8014,21.3962,21.5558,710700.0],["2013-05-13",21.6049,21.6234,21.2427,21.4023,577200.0],["2013-05-14",21.4453,21.74,21.2857,21.5742,543300.0],["2013-05-15",21.5865,21.6725,21.4453,21.5988,476300.0],["2013-05-16",21.6049,21.7093,21.3102,21.4515,534700.0],["2013-05-17",21.5374,21.7339,21.3409,21.5988,420500.0],["2013-05-20",21.6111,21.9795,21.5067,21.8075,398100.0],["2013-05-21",21.783,21.8935,21.6725,21.7032,228400.0],["2013-05-22",21.6663,22.1452,21.5865,21.7155,686600.0],["2013-05-23",21.5927,21.7769,21.212,21.4453,417100.0],["2013-05-24",21.2795,21.5742,21.1875,21.5558,822600.0],["2013-05-28",21.7768,22.09,21.7339,22.0531,575200.0],["2013-05-29",21.8751,22.1452,21.826,22.1022,320500.0],["2013-05-30",22.0961,22.6057,22.0777,22.5934,419000.0],["2013-05-31",22.4768,22.8574,22.3048,22.4583,372400.0],["2013-06-03",22.5197,22.6548,22.225,22.5074,599000.0],["2013-06-04",22.5688,22.7776,22.4829,22.6302,353300.0],["2013-06-05",22.5934,22.8206,22.4154,22.7162,743100.0],["2013-06-06",22.7715,22.8942,22.4952,22.8942,384000.0],["2013-06-07",23.0232,23.3301,22.9925,23.1828,255500.0],["2013-06-10",23.1767,23.4959,23.146,23.4836,323300.0],["2013-06-11",23.3117,23.6371,23.0661,23.5327,492600.0],["2013-06-12",23.631,23.809,23.3424,23.4836,458400.0],["2013-06-13",23.4222,24.0792,23.3608,24.0362,376200.0],["2013-06-14",24.0792,24.3186,23.7783,23.7967,357000.0],["2013-06-17",23.4836,23.7906,23.3731,23.6371,559100.0],["2013-06-18",23.6985,23.7722,23.502,23.7599,598800.0],["2013-06-19",23.6801,23.7354,23.2442,23.3363,453800.0],["2013-06-20",23.1767,23.4959,22.6855,22.8144,624800.0],["2013-06-21",22.8636,23.1705,22.5075,22.9434,823900.0],["2013-06-24",22.7837,23.0232,22.6609,22.7592,529600.0],["2013-06-25",22.8697,23.0784,22.4215,22.6057,509900.0],["2013-06-26",22.6978,22.9802,22.5381,22.8758,339000.0],["2013-06-27",23.017,23.2074,22.9986,23.1091,378300.0],["2013-06-28",23.0474,23.4116,23.0165,23.1832,727400.0],["2013-07-01",23.2326,23.7018,23.2326,23.3869,377000.0],["2013-07-02",23.3314,23.6339,23.2264,23.461,355400.0],["2013-07-03",23.4302,23.8315,23.2079,23.7142,152700.0],["2013-07-05",24.0352,24.0352,23.4734,23.7018,235400.0],["2013-07-08",23.7142,24.3501,23.7142,24.276,367500.0],["2013-07-09",24.313,24.4797,24.171,24.381,261000.0],["2013-07-10",24.4118,24.6156,24.0352,24.5847,235600.0],["2013-07-11",24.6958,24.9551,24.5909,24.8749,251800.0],["2013-07-12",24.8996,24.9366,24.6711,24.8131,198500.0],["2013-07-15",24.8502,24.9428,24.6032,24.9366,322200.0],["2013-07-16",24.8996,24.9675,24.7576,24.9304,462100.0],["2013-07-17",24.8872,24.9119,24.1031,24.1155,808200.0],["2013-07-18",24.1896,24.5724,24.1155,24.3624,503200.0],["2013-07-19",24.381,24.4921,24.0537,24.2451,359500.0],["2013-07-22",24.0599,24.3254,23.7759,23.8253,1100200.0],["2013-07-23",23.9179,24.6526,23.3067,23.3931,1064000.0],["2013-07-24",23.5475,23.9179,23.5475,23.8253,378100.0],["2013-07-25",23.8623,24.313,23.8315,24.2883,486400.0],["2013-07-26",24.1402,24.2019,23.8006,24.0476,289700.0],["2013-07-29",24.0599,24.2451,23.9117,24.0537,266900.0],["2013-07-30",24.1525,24.2822,23.8809,24.2328,462000.0],["2013-07-31",24.2698,24.7761,24.1649,24.6897,592400.0],["2013-08-01",24.8255,25.0539,24.5847,25.0045,661400.0],["2013-08-02",24.8625,24.9922,24.6588,24.8872,209100.0],["2013-08-05",24.8008,25.1897,24.4859,24.6588,314400.0],["2013-08-06",24.6032,24.8255,24.1525,24.7082,344800.0],["2013-08-07",24.6897,24.6897,24.097,24.1155,391500.0],["2013-08-08",24.1649,24.3069,23.9611,24.0661,485400.0],["2013-08-09",24.0661,24.097,23.8253,24.0105,1116600.0],["2013-08-12",23.9179,23.955,23.5537,23.8377,756700.0],["2013-08-13",23.9241,23.9549,23.7265,23.9303,349200.0],["2013-08-14",23.9858,23.9858,23.7759,23.7883,231900.0],["2013-08-15",23.5537,23.8747,23.5537,23.6771,572500.0],["2013-08-16",23.708,23.9303,23.6401,23.6401,507900.0],["2013-08-19",23.7512,23.9117,23.6277,23.6771,360100.0],["2013-08-20",23.7574,24.0105,23.7389,23.9117,308000.0],["2013-08-21",23.7883,23.9858,23.671,23.7512,346600.0],["2013-08-22",23.8994,24.0414,23.7697,23.887,215300.0],["2013-08-23",23.887,23.955,23.5537,23.708,273200.0],["2013-08-26",23.6833,23.8377,23.5166,23.5783,553600.0],["2013-08-27",23.424,23.6216,23.1276,23.2511,534800.0],["2013-08-28",23.2882,23.461,22.9548,23.2017,668400.0],["2013-08-29",23.2017,23.5351,23.1647,23.4981,390700.0],["2013-08-30",23.461,23.5537,23.0103,23.1585,1143500.0],["2013-09-03",23.3314,23.6339,22.8436,22.9733,775200.0],["2013-09-04",23.0103,23.1523,22.8189,22.893,390800.0],["2013-09-05",22.856,23.1647,22.7572,22.8992,166100.0],["2013-09-06",23.0597,23.1956,22.4979,22.714,252200.0],["2013-09-09",22.7449,23.0289,22.7449,22.8992,235400.0],["2013-09-10",23.0165,23.3746,22.9486,23.3499,410800.0],["2013-09-11",23.3746,23.5969,23.3129,23.5722,485200.0],["2013-09-12",23.5351,23.5475,23.0783,23.2511,361500.0],["2013-09-13",23.3067,23.3067,23.0227,23.1585,246300.0],["2013-09-16",23.3129,23.3499,23.0042,23.1894,252100.0],["2013-09-17",23.1585,23.4981,23.1585,23.4919,297200.0],["2013-09-18",23.4487,23.7018,23.2203,23.5845,408700.0],["2013-09-19",23.5783,23.6154,23.3808,23.4796,292600.0],["2013-09-20",23.4734,23.5228,23.2388,23.2511,863800.0],["2013-09-23",23.2882,23.424,23.1029,23.2017,356500.0],["2013-09-24",23.2635,23.5351,23.0412,23.2388,262100.0],["2013-09-25",23.3067,23.6771,22.9918,23.3314,237600.0],["2013-09-26",23.3993,23.8191,23.319,23.5104,347500.0],["2013-09-27",23.3801,23.6346,23.2745,23.5849,232800.0],["2013-09-30",23.4359,23.8084,23.2869,23.6594,397000.0],["2013-10-01",23.7215,24.212,23.5663,23.8643,486600.0],["2013-10-02",23.7836,24.0505,23.4111,23.8333,264700.0],["2013-10-03",23.7401,23.8022,23.3118,23.4483,414500.0],["2013-10-04",22.8586,22.8586,22.2191,22.6785,1761400.0],["2013-10-07",22.4923,22.604,22.3743,22.3867,768700.0],["2013-10-08",22.3805,22.6227,22.3371,22.3805,458300.0],["2013-10-09",22.4923,22.7034,22.3185,22.6227,483200.0],["2013-10-10",22.9331,23.1628,22.722,22.8461,448300.0],["2013-10-11",22.7468,23.0634,22.6785,22.9765,404900.0],["2013-10-14",22.9331,23.2745,22.9331,23.1504,278500.0],["2013-10-15",23.0821,23.2062,22.7344,22.7592,357600.0],["2013-10-16",22.9269,23.0262,22.5916,22.7779,545800.0],["2013-10-17",22.6847,22.8151,22.542,22.6972,979400.0],["2013-10-18",22.8648,22.8648,22.008,22.2812,1627700.0],["2013-10-21",22.2315,22.4799,21.9584,22.3557,1428700.0],["2013-10-22",20.8719,21.9646,20.7664,21.6852,3116700.0],["2013-10-23",21.5052,21.7101,21.2444,21.4928,1088400.0],["2013-10-24",21.5424,21.7101,21.2755,21.4493,1035300.0],["2013-10-25",21.4928,21.7287,21.2631,21.53,829300.0],["2013-10-28",21.499,21.6107,21.3686,21.4617,585800.0],["2013-10-29",21.5735,21.6852,21.2879,21.4555,627600.0],["2013-10-30",21.5362,21.6231,21.2755,21.4866,474200.0],["2013-10-31",21.5114,21.5611,21.2506,21.2569,544500.0],["2013-11-01",21.2196,21.3127,21.0147,21.1824,700400.0],["2013-11-04",21.2569,21.4617,21.1203,21.2382,361900.0],["2013-11-05",21.2134,21.2631,20.903,21.0892,651900.0],["2013-11-06",21.2072,21.2072,20.8719,20.9154,460300.0],["2013-11-07",21.0023,21.0644,20.754,20.8037,946400.0],["2013-11-08",20.7788,21.0396,20.5243,20.9899,615800.0],["2013-11-11",21.0147,21.1637,20.9713,21.0954,470600.0],["2013-11-12",21.0892,21.3251,21.0892,21.2693,258300.0],["2013-11-13",21.1141,21.4058,20.9775,21.2879,406700.0],["2013-11-14",21.3251,21.3686,21.1079,21.2817,286100.0],["2013-11-15",21.2631,21.4369,21.1761,21.3251,467200.0],["2013-11-18",21.4121,21.4121,21.1327,21.2258,449900.0],["2013-11-19",21.1699,21.3127,21.0582,21.1824,586800.0],["2013-11-20",21.2382,21.2693,20.8906,20.9899,433300.0],["2013-11-21",21.1017,21.2879,20.9464,21.1265,440300.0],["2013-11-22",21.1575,21.35,20.7912,21.1327,523700.0],["2013-11-25",21.1699,21.3438,21.1203,21.3003,342100.0],["2013-11-26",21.3314,21.4307,20.9961,21.1079,471200.0],["2013-11-27",21.1451,21.1948,20.9651,21.1637,281900.0],["2013-11-29",21.2817,21.3251,21.0334,21.1451,198800.0],["2013-12-02",21.1265,21.232,20.6547,20.7105,431600.0],["2013-12-03",20.6298,20.6485,20.3815,20.5429,597200.0],["2013-12-04",20.4933,20.8471,20.456,20.6733,301700.0],["2013-12-05",20.6547,21.0271,20.5553,20.9464,378800.0],["2013-12-06",21.1699,21.35,21.0582,21.1265,327400.0],["2013-12-09",21.1265,21.3996,21.0209,21.2755,311800.0],["2013-12-10",21.2072,21.3996,21.1265,21.1637,279900.0],["2013-12-11",21.2196,21.2196,20.9216,20.9651,387400.0],["2013-12-12",20.9961,21.1451,20.8161,20.8782,402900.0],["2013-12-13",20.8968,21.0334,20.5864,20.7043,396600.0],["2013-12-16",20.7478,20.9527,20.5429,20.6547,642000.0],["2013-12-17",20.7167,20.7664,20.4498,20.6671,545900.0],["2013-12-18",20.7478,21.0582,20.5429,21.0085,769700.0],["2013-12-19",20.9402,21.0768,20.6484,20.6857,561700.0],["2013-12-20",20.7602,20.9092,20.7292,20.7912,1265900.0],["2013-12-23",20.9216,21.0768,20.723,20.7664,548400.0],["2013-12-24",20.8037,20.8968,20.7478,20.7974,269800.0],["2013-12-26",20.8037,20.9464,20.7416,20.8099,295600.0],["2013-12-27",20.8968,20.9837,20.7478,20.8906,230200.0],["2013-12-30",20.8409,20.9216,20.6919,20.8471,310500.0],["2013-12-31",20.8909,20.9846,20.7283,20.8409,341700.0],["2014-01-02",20.8284,21.0472,20.7659,20.9784,534500.0],["2014-01-03",20.9659,21.1097,20.8534,20.8721,250300.0],["2014-01-06",20.8471,21.0409,20.6783,20.7471,401100.0],["2014-01-07",20.7909,20.9096,20.6096,20.7596,523000.0],["2014-01-08",20.7158,20.8846,20.6158,20.7158,569200.0],["2014-01-09",20.7346,21.0034,20.0845,20.4783,732600.0],["2014-01-10",20.5408,20.6408,20.3783,20.5971,517300.0],["2014-01-13",20.3283,20.4408,19.3656,19.5094,1380300.0],["2014-01-14",19.4781,19.8219,19.2156,19.6282,653900.0],["2014-01-15",19.7157,19.9782,19.6282,19.8595,539300.0],["2014-01-16",19.6344,19.947,19.6282,19.9095,835000.0],["2014-01-17",19.7782,19.8532,19.2656,19.5907,883500.0],["2014-01-21",19.7782,19.8157,19.3781,19.6844,564500.0],["2014-01-22",19.7594,20.0095,19.5657,19.9345,364800.0],["2014-01-23",19.8407,20.0157,19.5532,19.6219,814300.0],["2014-01-24",19.6032,19.6282,19.3469,19.3969,973200.0],["2014-01-27",19.5031,19.872,19.3156,19.5156,1479900.0],["2014-01-28",15.8651,16.1901,15.0149,15.1899,7695700.0],["2014-01-29",15.0087,15.2775,14.9149,15.1149,1803800.0],["2014-01-30",15.24,15.6963,15.0899,15.6463,1499900.0],["2014-01-31",15.7088,15.8463,15.5588,15.59,1773900.0],["2014-02-03",15.5088,15.7025,15.3775,15.5213,1567200.0],["2014-02-04",15.615,15.9151,15.3587,15.7963,1490800.0],["2014-02-05",15.6838,15.9526,15.465,15.665,1063500.0],["2014-02-06",15.7588,15.9338,15.59,15.6213,854900.0],["2014-02-07",15.8213,16.6402,15.6338,15.9338,1730100.0],["2014-02-10",15.9776,16.0776,15.6588,15.9088,565900.0],["2014-02-11",15.9901,16.0213,15.8025,15.8963,460000.0],["2014-02-12",15.9338,16.0901,15.2837,15.415,1096100.0],["2014-02-13",15.365,15.6275,15.0837,15.5275,944000.0],["2014-02-14",15.5838,15.7775,15.5088,15.64,506600.0],["2014-02-18",15.7088,15.7713,15.5213,15.5713,496800.0],["2014-02-19",15.5463,15.6775,15.44,15.4525,337200.0],["2014-02-20",15.1775,15.315,14.7836,15.0399,1134900.0],["2014-02-21",15.1274,15.59,15.0962,15.1587,823000.0],["2014-02-24",15.2275,15.365,14.9712,15.0024,675600.0],["2014-02-25",15.0524,15.1462,14.9087,14.9649,608900.0],["2014-02-26",15.1024,15.6275,15.0962,15.3775,697100.0],["2014-02-27",15.4337,15.6713,15.29,15.5588,618700.0],["2014-02-28",15.6088,15.9463,15.4212,15.715,1046200.0],["2014-03-03",15.6213,15.8651,15.565,15.6025,686500.0],["2014-03-04",15.7963,15.9651,15.6213,15.6713,1662100.0],["2014-03-05",15.7025,15.9963,15.6525,15.8151,483200.0],["2014-03-06",15.8776,16.0088,15.715,15.7838,326300.0],["2014-03-07",15.9588,16.1776,15.8151,15.9588,601200.0],["2014-03-10",15.9713,16.1651,15.8338,15.9401,612200.0],["2014-03-11",16.0026,16.0401,15.6525,15.715,502500.0],["2014-03-12",15.6775,15.8338,15.5275,15.5525,512600.0],["2014-03-13",15.6588,16.3526,15.3337,15.4775,568300.0],["2014-03-14",15.49,15.6963,15.415,15.54,477200.0],["2014-03-17",15.6025,15.8463,15.5713,15.69,656700.0],["2014-03-18",15.7275,15.8838,15.5963,15.7963,324700.0],["2014-03-19",15.8026,15.9963,15.7463,15.8151,456000.0],["2014-03-20",15.8151,16.0213,15.8026,15.9713,369000.0],["2014-03-21",16.0151,16.4652,15.9401,16.2464,1132300.0],["2014-03-24",16.3214,16.4026,15.9588,16.2464,661400.0],["2014-03-25",16.3651,16.4589,16.0401,16.2839,446900.0],["2014-03-26",16.4089,16.4089,16.0838,16.2276,608900.0],["2014-03-27",16.2526,16.3151,16.0651,16.3026,913100.0],["2014-03-28",16.3339,16.734,16.1651,16.6402,629900.0],["2014-03-31",16.7527,16.859,16.4652,16.6277,1000900.0],["2014-04-01",16.6214,16.7286,16.4637,16.716,589500.0],["2014-04-02",16.8168,17.1069,16.697,16.8988,580400.0],["2014-04-03",16.9682,17.0502,16.8547,17.0375,365600.0],["2014-04-04",17.0943,17.0943,16.6277,16.6529,850300.0],["2014-04-07",16.5898,16.6214,16.262,16.5394,570600.0],["2014-04-08",16.5835,17.0186,16.552,16.9871,566500.0],["2014-04-09",17.0249,17.1195,16.924,17.1006,418400.0],["2014-04-10",17.0375,17.1826,16.779,16.9051,646000.0],["2014-04-11",16.697,16.8547,16.4511,16.7601,666200.0],["2014-04-14",17.0312,17.2961,17.006,17.0943,810400.0],["2014-04-15",17.1952,17.1952,16.1863,16.5962,1462900.0],["2014-04-16",16.6844,17.3213,16.4322,16.5142,704500.0],["2014-04-17",16.4953,16.5079,16.3502,16.4763,640200.0],["2014-04-21",16.5646,16.8168,16.2115,16.2494,1224600.0],["2014-04-22",17.3213,18.8851,17.3213,17.9897,4461200.0],["2014-04-23",17.9203,18.0338,17.5546,17.6996,1200800.0],["2014-04-24",17.8446,17.9708,17.6807,17.9014,1214400.0],["2014-04-25",17.9014,18.0149,17.6429,17.8573,897800.0],["2014-04-28",18.059,19.1625,18.0023,18.8851,2614400.0],["2014-04-29",18.9607,19.2256,18.3428,18.4437,1088200.0],["2014-04-30",18.4374,18.5383,18.0906,18.4185,720800.0],["2014-05-01",18.3869,18.4058,17.9771,18.1158,630900.0],["2014-05-02",18.1347,18.6707,18.1347,18.3743,440200.0],["2014-05-05",18.3491,18.4941,18.1095,18.3113,329700.0],["2014-05-06",18.3617,18.45,17.9519,17.9645,409100.0],["2014-05-07",18.0527,18.2482,17.8383,18.1536,700600.0],["2014-05-08",18.1725,18.6391,18.0717,18.1221,487400.0],["2014-05-09",18.0401,18.4752,18.0275,18.4248,502000.0],["2014-05-12",18.513,18.9292,18.4878,18.74,541000.0],["2014-05-13",18.7716,18.9166,18.5256,18.7022,605600.0],["2014-05-14",18.6518,18.8157,18.3113,18.368,584800.0],["2014-05-15",18.2923,18.513,17.7438,18.141,708800.0],["2014-05-16",18.1599,18.4941,18.0212,18.4311,383600.0],["2014-05-19",18.4752,18.7148,18.3428,18.6644,555100.0],["2014-05-20",18.6518,18.6518,17.8888,18.0149,684700.0],["2014-05-21",18.0716,18.2167,17.6807,17.9897,449200.0],["2014-05-22",18.1032,18.2356,17.9014,18.0464,272700.0],["2014-05-23",18.1221,18.1221,17.8005,17.9645,388700.0],["2014-05-27",18.1221,18.3491,17.9897,18.0401,465600.0],["2014-05-28",17.996,18.0023,17.5924,17.6807,565800.0],["2014-05-29",17.7879,17.8951,17.6555,17.7501,358400.0],["2014-05-30",17.8068,17.9708,17.6113,17.6303,378200.0],["2014-06-02",17.6303,17.8194,17.5105,17.7122,542000.0],["2014-06-03",17.6555,17.9392,17.6113,17.8573,1253200.0],["2014-06-04",17.8636,18.2734,17.8573,18.223,382200.0],["2014-06-05",18.2608,18.3239,17.9834,18.1473,361800.0],["2014-06-06",18.223,18.5067,18.0969,18.3302,336600.0],["2014-06-09",18.3554,18.7274,18.3554,18.5572,275200.0],["2014-06-10",18.5824,18.9103,18.5824,18.7463,507500.0],["2014-06-11",18.6707,18.6896,18.3806,18.513,340400.0],["2014-06-12",18.5004,18.5004,18.0338,18.1221,620000.0],["2014-06-13",18.2041,18.3365,17.9455,18.0275,316300.0],["2014-06-16",18.0086,18.0149,17.7122,17.9014,639800.0],["2014-06-17",17.8699,18.059,17.7816,17.9077,662500.0],["2014-06-18",17.9645,18.1473,17.9645,18.0653,490700.0],["2014-06-19",18.0969,18.2104,17.8257,17.8825,354200.0],["2014-06-20",17.9834,18.1032,17.8194,18.0149,914400.0],["2014-06-23",18.0275,18.1915,17.8194,17.9266,335600.0],["2014-06-24",17.8699,18.2419,17.8446,17.9014,359100.0],["2014-06-25",17.8573,18.0338,17.7375,17.9266,300500.0],["2014-06-26",17.9518,18.1473,17.7879,18.078,306300.0],["2014-06-27",17.9581,18.2293,17.8951,18.1599,689100.0],["2014-06-30",18.1663,18.2871,18.0074,18.2298,398800.0],["2014-07-01",18.3061,18.643,18.2871,18.4142,587600.0],["2014-07-02",18.3252,18.5095,18.1154,18.179,299200.0],["2014-07-03",18.268,18.5731,18.2489,18.4523,152800.0],["2014-07-07",18.446,18.6176,18.3188,18.6112,438000.0],["2014-07-08",18.554,18.7765,18.465,18.6494,657200.0],["2014-07-09",18.7701,18.9926,18.6557,18.7701,531700.0],["2014-07-10",18.4587,18.7383,18.4396,18.4714,540700.0],["2014-07-11",16.1068,16.6598,16.0878,16.4501,3362900.0],["2014-07-14",16.5073,16.5264,16.2912,16.5009,857000.0],["2014-07-15",16.4628,16.5899,15.9162,16.1259,1506300.0],["2014-07-16",16.1641,16.1768,15.8272,15.9416,1134200.0],["2014-07-17",15.8907,15.9034,15.6683,15.7318,833900.0],["2014-07-18",15.7318,17.7722,15.681,15.7445,713800.0],["2014-07-21",15.6683,15.7318,15.0708,15.2424,1283700.0],["2014-07-22",15.2742,15.6746,14.8864,15.6365,2430500.0],["2014-07-23",15.592,16.0369,15.592,15.9734,1215400.0],["2014-07-24",15.9416,16.1895,15.5602,15.5856,587900.0],["2014-07-25",15.5221,15.6492,15.325,15.3377,760400.0],["2014-07-28",15.3822,15.4585,15.1788,15.2805,460100.0],["2014-07-29",15.3759,15.6555,15.325,15.4776,711300.0],["2014-07-30",15.5793,15.5793,15.236,15.4521,615500.0],["2014-07-31",15.3759,15.4521,15.1598,15.217,959500.0],["2014-08-01",15.2424,15.3123,14.95,15.1661,793500.0],["2014-08-04",15.3314,15.5856,15.2551,15.4903,742500.0],["2014-08-05",15.4458,15.7636,15.3505,15.6683,877100.0],["2014-08-06",15.6047,15.9607,15.503,15.8208,487100.0],["2014-08-07",15.8653,16.0433,15.4521,15.5221,470300.0],["2014-08-08",15.5602,15.7573,15.5602,15.7318,361600.0],["2014-08-11",15.7954,16.0179,15.681,15.8653,332800.0],["2014-08-12",16.0369,16.2276,15.9098,16.0179,425800.0],["2014-08-13",16.0242,16.1196,15.503,15.6428,559200.0],["2014-08-14",15.7,15.9416,15.5411,15.9352,322200.0],["2014-08-15",16.0687,16.0687,15.6047,15.7636,343200.0],["2014-08-18",15.8589,16.1513,15.8399,16.1513,333200.0],["2014-08-19",16.2213,16.4437,16.2213,16.2848,356900.0],["2014-08-20",16.253,16.4119,16.056,16.3929,346200.0],["2014-08-21",16.3611,16.4247,16.2594,16.3675,205600.0],["2014-08-22",16.3992,16.7234,16.323,16.6916,442100.0],["2014-08-25",16.7425,16.806,16.5772,16.7425,272300.0],["2014-08-26",16.7743,16.9777,16.6598,16.9077,343000.0],["2014-08-27",17.5688,18.2553,17.4671,17.7785,1155500.0],["2014-08-28",17.7213,17.8675,17.5116,17.804,576300.0],["2014-08-29",17.7976,17.8421,17.5815,17.7086,617500.0],["2014-09-02",17.6896,17.804,17.448,17.6832,724800.0],["2014-09-03",17.7213,17.8358,17.5497,17.7849,875900.0],["2014-09-04",17.7849,17.9375,17.6705,17.8167,785600.0],["2014-09-05",17.7468,17.9565,17.6451,17.9502,529100.0],["2014-09-08",17.9502,18.0773,17.8485,18.0264,654700.0],["2014-09-09",17.9756,18.2235,17.9438,18.0582,627600.0],["2014-09-10",18.1091,18.2108,17.9502,18.1854,459200.0],["2014-09-11",18.1154,18.4205,17.9311,18.3633,559000.0],["2014-09-12",18.3697,18.5032,18.1154,18.3125,812500.0],["2014-09-15",18.3506,18.4714,18.1917,18.4332,477800.0],["2014-09-16",18.3633,18.5858,18.268,18.465,2298000.0],["2014-09-17",18.4714,18.6494,18.3443,18.4777,479000.0],["2014-09-18",18.5349,18.7256,18.4905,18.6049,426400.0],["2014-09-19",18.643,18.7447,18.4777,18.5794,1216000.0],["2014-09-22",18.5413,18.5794,18.2743,18.2934,394900.0],["2014-09-23",18.2235,18.3633,18.1345,18.1472,453900.0],["2014-09-24",18.1853,18.7892,18.1409,18.7638,601400.0],["2014-09-25",18.6875,19.0879,18.5985,19.0752,1076300.0],["2014-09-26",19.1833,19.2278,18.8337,19.0816,809100.0],["2014-09-29",19.3803,19.8316,19.1706,19.6981,1052100.0],["2014-09-30",19.6661,19.8198,19.4292,19.4356,754900.0],["2014-10-01",19.3267,19.4996,19.1282,19.1794,777700.0],["2014-10-02",19.1346,19.3587,19.0129,19.3267,852700.0],["2014-10-03",19.442,19.6149,19.2883,19.5637,429900.0],["2014-10-06",19.6085,19.7878,19.3908,19.41,453700.0],["2014-10-07",19.2691,19.5381,19.1538,19.2115,661000.0],["2014-10-08",19.7238,20.2489,19.4804,19.871,1476900.0],["2014-10-09",19.8454,19.8454,19.4356,19.6021,1011200.0],["2014-10-10",19.5188,19.9223,19.5188,19.6981,1147900.0],["2014-10-13",19.7558,20.172,19.7238,20.044,956900.0],["2014-10-14",20.1656,20.6459,19.9479,20.5306,787600.0],["2014-10-15",20.2041,20.5499,20.0504,20.3193,1160400.0],["2014-10-16",19.9991,20.4602,19.9159,20.4026,1279000.0],["2014-10-17",20.6587,20.6587,20.1144,20.2169,1003900.0],["2014-10-20",20.1208,20.5755,20.0183,20.2681,1279100.0],["2014-10-21",18.0139,19.8454,17.9307,18.4238,4780900.0],["2014-10-22",18.5006,19.3075,18.411,18.9553,1741800.0],["2014-10-23",19.1794,19.2563,18.8528,18.9041,952000.0],["2014-10-24",18.9553,18.9937,18.6799,18.7568,677500.0],["2014-10-27",18.6159,19.2243,18.5711,19.1987,927700.0],["2014-10-28",19.1987,19.506,19.0642,19.3844,728500.0],["2014-10-29",19.3523,19.6277,19.2563,19.3652,597400.0],["2014-10-30",19.2691,19.8646,19.2691,19.807,468300.0],["2014-10-31",20.1144,20.1144,19.7814,19.8326,1054400.0],["2014-11-03",19.775,19.9735,19.5701,19.6981,591300.0],["2014-11-04",19.6149,20.1144,19.4676,20.0247,521300.0],["2014-11-05",20.0888,20.3898,20.0632,20.1272,824400.0],["2014-11-06",20.0504,20.2489,20.0504,20.1784,515400.0],["2014-11-07",20.108,20.3001,20.0055,20.1208,410100.0],["2014-11-10",20.1464,20.3193,20.0888,20.2809,321100.0],["2014-11-11",20.2105,20.4922,20.0696,20.2617,487600.0],["2014-11-12",20.2553,20.7932,20.2169,20.7676,550600.0],["2014-11-13",20.8252,21.0237,20.6843,20.8316,413200.0],["2014-11-14",20.8316,20.9405,20.5883,20.7996,276200.0],["2014-11-17",20.7292,20.8444,20.2553,20.2937,500600.0],["2014-11-18",20.2873,20.5178,20.1912,20.2809,533000.0],["2014-11-19",20.3065,20.3641,20.1208,20.3001,389100.0],["2014-11-20",20.2297,20.7292,20.2297,20.6075,746700.0],["2014-11-21",20.8508,21.2094,20.774,20.9533,602600.0],["2014-11-24",20.8572,21.536,20.8508,21.4336,840100.0],["2014-11-25",21.4336,21.6641,21.3183,21.4784,681400.0],["2014-11-26",21.4208,21.6705,21.2031,21.408,313700.0],["2014-11-28",21.4464,22.1316,21.3952,22.0932,580400.0],["2014-12-01",21.9587,22.0419,21.0494,21.0814,877800.0],["2014-12-02",21.107,21.2415,20.8124,20.9149,1096200.0],["2014-12-03",20.9789,21.4528,20.9213,21.3888,486600.0],["2014-12-04",21.3055,21.6001,20.9277,21.472,664700.0],["2014-12-05",21.44,21.6385,21.2543,21.4272,800600.0],["2014-12-08",21.3311,21.6833,21.139,21.4912,520000.0],["2014-12-09",21.3375,21.3631,20.1592,20.2041,1492800.0],["2014-12-10",20.108,20.3193,19.4484,19.4804,1322900.0],["2014-12-11",19.5829,20.2873,19.4996,19.9287,809100.0],["2014-12-12",19.775,20.3449,19.775,20.044,822900.0],["2014-12-15",20.1912,20.8957,20.1336,20.8508,889300.0],["2014-12-16",20.7804,21.2479,20.6011,20.9021,783900.0],["2014-12-17",21.0686,22.0483,20.8957,21.9651,1064000.0],["2014-12-18",22.17,22.3878,21.8819,22.0291,639700.0],["2014-12-19",22.0291,22.2341,21.7346,21.8883,953500.0],["2014-12-22",21.8947,22.5607,21.7794,22.5414,527700.0],["2014-12-23",22.6951,23.0986,22.4198,23.0602,403100.0],["2014-12-24",23.1178,23.3867,22.9257,23.3163,231800.0],["2014-12-26",23.3996,23.4252,23.1178,23.2587,227300.0],["2014-12-29",23.2395,24.0079,23.1946,23.9375,503300.0],["2014-12-30",23.8988,24.1631,23.4992,23.5508,404200.0],["2014-12-31",23.5379,23.6346,23.351,23.409,477900.0],["2015-01-02",23.5572,23.6346,22.9707,23.1705,411400.0],["2015-01-05",22.9385,23.1576,22.1973,22.4035,698400.0],["2015-01-06",22.3584,22.5582,21.6237,21.7848,945200.0],["2015-01-07",21.8106,22.3971,21.8041,22.3584,602000.0],["2015-01-08",22.4938,22.9191,22.2746,22.7129,758700.0],["2015-01-09",22.6549,22.7193,22.3971,22.4293,752400.0],["2015-01-12",22.4164,22.5453,22.1522,22.4293,433500.0],["2015-01-13",22.6355,23.0609,21.9459,22.1779,502700.0],["2015-01-14",21.9459,22.0684,21.6043,21.8621,380300.0],["2015-01-15",21.8686,21.9524,21.2821,21.4239,458300.0],["2015-01-16",21.3852,21.8363,21.3014,21.8041,303800.0],["2015-01-20",21.817,21.9781,21.224,21.4496,362800.0],["2015-01-21",21.4367,21.7912,21.3465,21.7719,432600.0],["2015-01-22",21.9137,22.4035,21.643,22.2231,577200.0],["2015-01-23",22.5389,22.5518,22.0233,22.2295,681200.0],["2015-01-26",22.2102,23.9955,22.1522,23.8408,1345000.0],["2015-01-27",23.6346,23.8344,22.8998,23.3252,732500.0],["2015-01-28",23.4025,23.4412,22.6162,22.6807,408700.0],["2015-01-29",22.6678,22.8482,22.3777,22.7709,417500.0],["2015-01-30",22.5453,22.6549,21.9459,22.0942,771800.0],["2015-02-02",22.1908,22.642,21.7783,22.5775,856700.0],["2015-02-03",19.0133,20.2895,18.5686,19.4967,5020800.0],["2015-02-04",19.4452,19.8963,19.2389,19.4774,1483000.0],["2015-02-05",19.2776,19.3872,18.6975,18.8909,1751800.0],["2015-02-06",18.8071,19.0391,18.7362,19.0391,832400.0],["2015-02-09",18.9876,19.0971,18.7555,18.9618,743500.0],["2015-02-10",19.0778,19.2905,18.8522,18.878,644800.0],["2015-02-11",18.878,19.1358,18.7684,18.9489,394000.0],["2015-02-12",19.0005,19.0714,18.7942,19.0585,559300.0],["2015-02-13",19.1551,19.7545,19.0456,19.6514,871100.0],["2015-02-17",19.7223,19.8319,19.3356,19.3872,598000.0],["2015-02-18",19.3098,19.3936,19.0585,19.1809,872700.0],["2015-02-19",19.2067,19.3356,18.8393,18.8909,973400.0],["2015-02-20",18.9102,19.1874,18.7684,18.8071,470900.0],["2015-02-23",18.8651,18.9618,18.3495,18.4591,923800.0],["2015-02-24",18.4913,18.6653,18.1432,18.1884,725600.0],["2015-02-25",18.2077,18.3624,17.9048,17.995,610100.0],["2015-02-26",17.9499,18.1432,17.8532,17.9112,519300.0],["2015-02-27",17.937,18.0659,17.7888,17.7888,618700.0],["2015-03-02",17.7372,17.7888,17.3698,17.5503,749700.0],["2015-03-03",17.5696,17.7694,17.3376,17.6018,830900.0],["2015-03-04",17.5438,17.7565,17.3247,17.5245,627700.0],["2015-03-05",17.5309,17.6856,17.402,17.4729,502400.0],["2015-03-06",17.3827,17.7372,17.3827,17.6276,531600.0],["2015-03-09",17.5825,17.6083,17.3247,17.4794,479500.0],["2015-03-10",17.3183,17.6276,17.3183,17.3763,697600.0],["2015-03-11",17.4278,17.5052,17.0605,17.3118,499800.0],["2015-03-12",17.3827,17.5503,17.2216,17.4987,479200.0],["2015-03-13",17.5052,17.5825,17.2602,17.5567,470000.0],["2015-03-16",17.6018,17.9821,17.5632,17.8403,562200.0],["2015-03-17",17.7436,17.9563,17.6727,17.6921,302000.0],["2015-03-18",17.6599,17.8339,17.3956,17.8274,576700.0],["2015-03-19",17.7372,17.821,17.6147,17.7759,528300.0],["2015-03-20",17.9112,18.227,17.8725,18.111,907100.0],["2015-03-23",18.1368,18.3559,18.111,18.2077,705700.0],["2015-03-24",18.2077,18.4397,18.1304,18.343,516600.0],["2015-03-25",18.3366,18.343,17.7694,17.7888,428600.0],["2015-03-26",17.7243,17.7888,17.4472,17.5567,368800.0],["2015-03-27",17.5052,17.7888,17.5052,17.763,274600.0],["2015-03-30",17.8274,18.0014,17.7952,17.9499,326800.0],["2015-03-31",17.8914,18.1839,17.8264,17.8394,552600.0],["2015-04-01",17.8524,18.0539,17.1827,17.4298,693900.0],["2015-04-02",17.4038,17.7353,17.4038,17.5468,311600.0],["2015-04-06",17.4038,17.7288,17.2022,17.5338,457500.0],["2015-04-07",17.5208,17.6183,17.3258,17.3323,467900.0],["2015-04-08",17.3583,17.5533,17.3128,17.5208,478800.0],["2015-04-09",17.5143,17.7354,17.4753,17.6378,400400.0],["2015-04-10",17.6898,17.9174,17.6833,17.8199,395800.0],["2015-04-13",17.8459,18.1319,17.8329,18.0344,309600.0],["2015-04-14",18.0344,18.0474,17.6638,17.8004,322800.0],["2015-04-15",17.7809,18.0799,17.6833,17.9434,318200.0],["2015-04-16",17.9889,18.1709,17.5793,17.6183,529200.0],["2015-04-17",17.5013,17.5988,16.5781,16.6431,1208600.0],["2015-04-20",16.6886,16.9552,16.3376,16.4871,926800.0],["2015-04-21",16.7277,17.2608,16.6366,17.1762,1014300.0],["2015-04-22",17.2413,17.4038,16.9227,17.2738,582600.0],["2015-04-23",17.2673,17.6248,17.0072,17.0592,871300.0],["2015-04-24",17.1372,17.4753,16.9487,17.2543,862100.0],["2015-04-27",17.2608,17.8264,17.2608,17.5793,1950300.0],["2015-04-28",19.0681,20.3033,18.4765,19.9653,5317200.0],["2015-04-29",19.7767,19.9588,19.0811,19.2696,1452200.0],["2015-04-30",19.1721,19.4257,19.1071,19.2436,799800.0],["2015-05-01",19.2566,19.8027,19.1006,19.7247,733300.0],["2015-05-04",20.1213,20.7974,20.0173,20.6869,1378600.0],["2015-05-05",20.7519,20.973,20.3358,20.6544,1065100.0],["2015-05-06",20.6999,20.6999,20.2058,20.6154,1196100.0],["2015-05-07",20.5829,21.077,20.5374,20.9209,757900.0],["2015-05-08",21.129,21.2785,20.7909,21.038,723400.0],["2015-05-11",21.0055,21.298,20.8754,21.285,440200.0],["2015-05-12",21.1355,21.2785,20.7389,20.9925,811800.0],["2015-05-13",21.038,21.194,20.8039,21.0965,487100.0],["2015-05-14",21.1745,21.2265,20.7584,20.8689,546400.0],["2015-05-15",20.8884,21.116,20.8494,20.986,426000.0],["2015-05-18",20.9079,21.8376,20.9079,21.6751,716600.0],["2015-05-19",21.6491,21.6946,21.2395,21.35,773600.0],["2015-05-20",21.415,21.5191,21.1485,21.1615,1044100.0],["2015-05-21",21.09,21.441,20.9339,21.155,667600.0],["2015-05-22",21.0965,21.2135,20.6739,20.7389,527300.0],["2015-05-26",20.6544,20.8104,20.1603,20.2123,784200.0],["2015-05-27",20.2773,20.6024,20.1798,20.4789,817800.0],["2015-05-28",20.4919,20.6024,20.2123,20.3293,606300.0],["2015-05-29",20.2838,20.3944,19.6467,19.6662,780700.0],["2015-06-01",19.6857,19.8547,19.2306,19.3021,1268200.0],["2015-06-02",19.2176,20.1668,18.9836,19.8547,1507900.0],["2015-06-03",19.9783,21.038,19.8613,20.947,1247200.0],["2015-06-04",20.7454,21.129,20.7324,20.8169,714500.0],["2015-06-05",20.8299,20.999,20.5569,20.6089,544000.0],["2015-06-08",20.6154,20.7324,20.3358,20.3488,401000.0],["2015-06-09",20.3683,20.5049,20.0758,20.2513,467900.0],["2015-06-10",20.3748,20.7909,20.2578,20.5699,808500.0],["2015-06-11",20.6609,20.6934,20.2188,20.5179,989000.0],["2015-06-12",20.4464,20.5504,20.1213,20.2383,502700.0],["2015-06-15",20.2123,20.3033,19.8678,20.1538,461400.0],["2015-06-16",20.1018,20.2773,19.9848,20.1668,430500.0],["2015-06-17",20.2578,20.2968,19.9718,20.1148,445300.0],["2015-06-18",20.1083,20.2448,19.9783,20.1018,602300.0],["2015-06-19",20.1148,20.1798,19.7442,19.8027,1163400.0],["2015-06-22",19.9523,20.2058,19.9198,20.1343,689500.0],["2015-06-23",20.2058,20.4919,20.1083,20.4594,518300.0],["2015-06-24",20.4659,20.5504,20.3098,20.3748,444500.0],["2015-06-25",20.3683,20.3683,19.6077,19.7767,830700.0],["2015-06-26",19.8027,20.0433,19.3997,19.5102,1094900.0],["2015-06-29",19.3476,19.5297,18.7755,18.8145,576800.0],["2015-06-30",18.926,19.0702,18.5327,18.5851,806200.0],["2015-07-01",18.7228,18.8473,18.3819,18.3884,964100.0],["2015-07-02",18.4278,18.6638,18.1721,18.2967,736400.0],["2015-07-06",18.1459,18.5589,18.1,18.4081,600200.0],["2015-07-07",18.4081,18.4933,18.1787,18.4474,706900.0],["2015-07-08",18.277,18.5589,18.2311,18.3229,874000.0],["2015-07-09",18.572,18.6179,18.0279,18.1852,647300.0],["2015-07-10",18.3753,18.4933,18.2114,18.2311,561100.0],["2015-07-13",18.4081,18.8998,18.2442,18.7883,546500.0],["2015-07-14",18.7228,19.1096,18.5851,19.0243,804700.0],["2015-07-15",19.0833,19.2341,18.9194,19.1423,595000.0],["2015-07-16",19.2603,19.4439,19.0178,19.3324,532400.0],["2015-07-17",19.2931,19.3587,18.513,18.5851,845900.0],["2015-07-20",18.572,18.7752,18.4802,18.7162,517000.0],["2015-07-21",18.7555,18.8277,18.2967,18.3688,447200.0],["2015-07-22",18.3491,18.7359,18.2573,18.7228,388900.0],["2015-07-23",18.7687,18.7883,18.5851,18.6179,701800.0],["2015-07-24",18.69,18.7883,17.5755,17.6477,1303500.0],["2015-07-27",17.4969,17.6477,17.1822,17.2674,1360500.0],["2015-07-28",17.3854,18.1655,16.6315,18.0213,2344100.0],["2015-07-29",18.0279,18.3557,17.4379,17.4772,1051100.0],["2015-07-30",17.5165,17.5428,17.2281,17.4575,790500.0],["2015-07-31",17.4575,17.8968,17.392,17.5624,657400.0],["2015-08-03",17.5559,17.7984,17.215,17.7001,763300.0],["2015-08-04",17.7001,18.2114,17.7001,18.0279,590000.0],["2015-08-05",18.1,18.3229,17.7919,17.9099,518400.0],["2015-08-06",17.8837,17.8902,17.2871,17.4969,672300.0],["2015-08-07",17.3789,17.569,17.3592,17.51,413500.0],["2015-08-10",17.5821,17.7788,17.4575,17.5297,333100.0],["2015-08-11",17.4248,17.7132,17.333,17.7067,545800.0],["2015-08-12",17.5297,17.7067,17.1101,17.687,593700.0],["2015-08-13",17.6477,17.8247,17.6018,17.6739,567500.0],["2015-08-14",17.5165,18.0344,17.4772,17.9754,440600.0],["2015-08-17",17.9033,18.1065,17.7525,18.0803,481900.0],["2015-08-18",18.0738,18.0738,17.7591,17.8902,392800.0],["2015-08-19",17.7263,17.9951,17.5559,17.7591,382800.0],["2015-08-20",17.5821,17.8443,17.5165,17.6018,440900.0],["2015-08-21",17.3068,17.6542,17.2609,17.3068,502000.0],["2015-08-24",16.4939,17.2019,16.1464,16.5332,706700.0],["2015-08-25",17.0511,17.0511,16.4545,16.4676,476200.0],["2015-08-26",16.7889,16.9724,16.33,16.9265,489600.0],["2015-08-27",16.9987,17.3068,16.7889,17.1757,399200.0],["2015-08-28",17.1101,17.5493,17.1035,17.4707,477100.0],["2015-08-31",17.3985,17.6673,17.2805,17.628,513900.0],["2015-09-01",17.3199,17.4379,16.8216,16.9134,693200.0],["2015-09-02",17.1757,17.2281,16.8675,17.0118,367200.0],["2015-09-03",17.0052,17.1888,16.9265,17.038,619900.0],["2015-09-04",16.8479,17.156,16.8151,16.9462,392100.0],["2015-09-08",17.1757,17.805,17.0773,17.7657,450300.0],["2015-09-09",17.9623,18.0672,17.6345,17.6804,528000.0],["2015-09-10",17.6149,17.8115,17.2478,17.2609,591900.0],["2015-09-11",17.1101,17.569,17.1101,17.3264,591100.0],["2015-09-14",17.3854,17.4182,17.2084,17.333,335600.0],["2015-09-15",17.3723,17.6018,17.215,17.4641,443800.0],["2015-09-16",17.5362,17.7657,17.3723,17.6804,465100.0],["2015-09-17",17.7525,17.864,17.5034,17.5755,800700.0],["2015-09-18",17.2936,17.4903,16.8675,16.9921,1030200.0],["2015-09-21",17.1363,17.3264,16.8872,17.0445,446300.0],["2015-09-22",16.8675,17.0314,16.4218,16.7102,454300.0],["2015-09-23",16.7692,16.7692,16.4349,16.5594,375800.0],["2015-09-24",16.389,16.6578,16.271,16.5398,358300.0],["2015-09-25",16.743,16.743,16.4152,16.448,337800.0],["2015-09-28",16.3496,16.3496,15.8186,15.8973,506400.0],["2015-09-29",15.8774,16.0032,15.6854,15.851,596300.0],["2015-09-30",15.9304,16.1423,15.6788,16.0562,717400.0],["2015-10-01",16.1224,16.1224,15.5663,15.9768,722700.0],["2015-10-02",15.7583,16.0297,15.5663,16.0297,668400.0],["2015-10-05",16.1555,16.4667,16.0562,16.3078,711000.0],["2015-10-06",16.2813,16.4535,16.1489,16.3409,870600.0],["2015-10-07",16.3873,16.566,16.0761,16.3409,745900.0],["2015-10-08",16.2681,16.9501,16.2681,16.8441,672300.0],["2015-10-09",16.8905,16.9633,16.3078,16.6852,717500.0],["2015-10-12",16.7316,16.9898,16.3674,16.8375,436500.0],["2015-10-13",16.7779,16.7779,16.3542,16.4138,475900.0],["2015-10-14",16.4402,16.6587,15.99,16.1026,410500.0],["2015-10-15",16.1158,16.2482,15.5927,16.235,568500.0],["2015-10-16",16.2482,16.6654,15.7185,16.6389,447900.0],["2015-10-19",16.8176,17.2877,16.8176,17.0494,701800.0],["2015-10-20",17.003,17.301,16.9832,17.2149,483300.0],["2015-10-21",17.2282,17.3871,17.0097,17.0428,471500.0],["2015-10-22",17.1818,17.3341,16.6256,17.195,644500.0],["2015-10-23",17.3473,17.3738,16.8905,16.9435,778400.0],["2015-10-26",16.9766,17.301,16.7183,17.0692,1693600.0],["2015-10-27",13.5269,13.8249,11.918,11.9577,12194800.0],["2015-10-28",11.8584,12.1895,11.6863,11.8452,2275000.0],["2015-10-29",11.6002,12.3484,11.2559,12.3219,3359800.0],["2015-10-30",12.1431,12.4676,12.0571,12.1762,1656900.0],["2015-11-02",12.2491,12.2689,11.9644,12.1829,1194900.0],["2015-11-03",12.3087,12.6662,12.2292,12.4808,1566500.0],["2015-11-04",12.4543,12.5139,12.1564,12.1895,987500.0],["2015-11-05",12.2888,12.2888,12.0835,12.2557,1032700.0],["2015-11-06",12.2226,12.2756,11.9909,12.1233,763600.0],["2015-11-09",12.1034,12.1431,11.9313,12.0107,605200.0],["2015-11-10",11.9445,12.1431,11.9048,12.11,1504000.0],["2015-11-11",12.1564,12.1829,11.7922,11.9114,875900.0],["2015-11-12",11.779,11.8319,11.5009,11.6466,589900.0],["2015-11-13",11.5472,11.5472,11.1102,11.2625,1053500.0],["2015-11-16",11.1831,11.3287,10.9977,11.3221,1262200.0],["2015-11-17",11.4082,11.481,11.0573,11.0771,1119900.0],["2015-11-18",11.1301,11.1963,10.9911,11.1566,1413700.0],["2015-11-19",11.236,11.2493,11.0242,11.1433,971200.0],["2015-11-20",11.2294,11.3949,11.2294,11.2427,716700.0],["2015-11-23",11.2956,11.3089,11.1036,11.15,559500.0],["2015-11-24",11.1566,11.6333,11.1036,11.481,1897200.0],["2015-11-25",11.5207,11.6399,11.3486,11.4943,696700.0],["2015-11-27",11.4347,11.5671,11.2824,11.481,266900.0],["2015-11-30",11.481,11.5539,11.342,11.3618,1125400.0],["2015-12-01",11.4148,11.5009,11.236,11.3685,681700.0],["2015-12-02",11.3685,11.4876,11.2758,11.3155,623900.0],["2015-12-03",11.4413,11.5141,11.0043,11.0705,749300.0],["2015-12-04",11.0904,11.2493,11.0374,11.1433,615500.0],["2015-12-07",11.0705,11.15,10.5938,10.7659,872500.0],["2015-12-08",10.6335,10.8851,10.5607,10.5673,717000.0],["2015-12-09",10.5474,10.8057,10.3223,10.4216,696500.0],["2015-12-10",10.4547,10.5938,10.3488,10.4547,692900.0],["2015-12-11",10.3422,10.468,10.1237,10.2164,802500.0],["2015-12-14",10.17,10.3223,9.9648,10.1634,1085700.0],["2015-12-15",10.1899,10.468,9.9913,10.3223,899600.0],["2015-12-16",10.3753,10.5474,10.2627,10.3223,757200.0],["2015-12-17",10.3554,10.3753,10.1369,10.1436,726400.0],["2015-12-18",10.0972,10.223,9.8059,9.9317,2291000.0],["2015-12-21",10.031,10.2296,9.8655,9.9317,929900.0],["2015-12-22",9.8986,10.2694,9.8986,10.1436,848600.0],["2015-12-23",10.2429,10.415,9.9515,10.2826,589000.0],["2015-12-24",10.3091,10.3885,10.1833,10.2958,264200.0],["2015-12-28",10.2958,10.3819,9.8059,9.9052,914000.0],["2015-12-29",9.9251,10.1237,9.8522,10.0111,866600.0],["2015-12-30",9.9977,10.213,9.9977,10.0919,576700.0],["2015-12-31",10.0111,10.1995,9.8833,10.0717,849300.0],["2016-01-04",9.964,10.2466,9.8093,10.2197,854500.0],["2016-01-05",10.2668,10.4014,10.1188,10.2937,866700.0],["2016-01-06",10.1659,10.2937,9.7353,9.7689,972300.0],["2016-01-07",9.5805,10.0044,9.52,9.6949,875100.0],["2016-01-08",9.7353,9.8295,9.2576,9.298,1074100.0],["2016-01-11",9.2711,9.3518,8.8472,8.9549,1283700.0],["2016-01-12",8.7261,9.0558,8.5646,9.049,1698300.0],["2016-01-13",9.0625,9.1836,8.3426,8.3964,1240800.0],["2016-01-14",8.4099,9.0961,8.3964,8.9885,1535700.0],["2016-01-15",8.753,8.9885,8.2888,8.7126,1242000.0],["2016-01-19",8.8472,8.8539,8.2417,8.3897,1145800.0],["2016-01-20",8.2753,8.7934,7.9457,8.7463,1257200.0],["2016-01-21",8.7059,9.1634,8.6386,8.901,1100200.0],["2016-01-22",9.0692,9.2643,8.9414,9.0961,1196800.0],["2016-01-25",9.0221,9.1298,8.5848,8.6117,726600.0],["2016-01-26",8.6521,9.1231,8.6185,9.1231,1537400.0],["2016-01-27",9.049,9.4056,8.9481,9.076,791700.0],["2016-01-28",9.1769,9.3182,8.827,8.8472,1209200.0],["2016-01-29",8.9078,9.2711,8.8808,9.1634,1337100.0],["2016-02-01",9.0827,9.2374,8.5915,8.9347,2054700.0],["2016-02-02",7.4007,7.6765,6.5664,6.6539,7806300.0],["2016-02-03",6.6875,6.8221,6.6606,6.7145,3519900.0],["2016-02-04",6.6337,7.1047,6.6135,6.9567,2597000.0],["2016-02-05",6.9836,7.5353,6.9163,7.4276,2628600.0],["2016-02-08",7.3065,7.32,6.7279,7.1989,1851400.0],["2016-02-09",7.1921,7.5151,7.145,7.4882,1854400.0],["2016-02-10",7.468,7.8649,7.3065,7.5622,2067600.0],["2016-02-11",7.172,7.4142,7.0643,7.3469,1914200.0],["2016-02-12",7.468,7.7438,7.2796,7.7035,8961600.0],["2016-02-16",7.8986,8.3763,7.6698,8.3157,1219400.0],["2016-02-17",8.3964,8.9145,8.2821,8.5243,1752800.0],["2016-02-18",8.531,8.8136,8.1811,8.4704,1320900.0],["2016-02-19",8.4032,8.5983,8.0533,8.4032,1394200.0],["2016-02-22",8.4234,8.5915,8.2417,8.2619,1016700.0],["2016-02-23",8.2821,8.4233,8.0533,8.3426,995200.0],["2016-02-24",8.1946,8.4772,7.9389,8.4032,928600.0],["2016-02-25",8.3964,8.605,8.235,8.5983,666800.0],["2016-02-26",8.6655,8.7934,8.4906,8.6252,718000.0],["2016-02-29",8.5983,8.7194,8.5108,8.5915,928400.0],["2016-03-01",8.6117,8.8943,8.2955,8.8068,702500.0],["2016-03-02",8.7934,8.8943,8.679,8.7194,666500.0],["2016-03-03",8.7126,8.9145,8.7126,8.8001,1364100.0],["2016-03-04",8.8337,9.1701,8.7934,8.9145,1335100.0],["2016-03-07",8.8876,9.816,8.8876,9.7958,1525800.0],["2016-03-08",9.7218,9.7689,9.1231,9.1432,1390700.0],["2016-03-09",9.2038,9.5738,9.0625,9.2643,608100.0],["2016-03-10",9.3114,9.4931,8.9347,9.1163,471800.0],["2016-03-11",9.224,9.5671,9.1231,9.5536,506300.0],["2016-03-14",9.4931,9.5469,8.9481,9.049,883300.0],["2016-03-15",9.4191,9.8833,9.4056,9.6209,2616000.0],["2016-03-16",9.6815,10.1793,9.6209,10.1255,1605000.0],["2016-03-17",10.1255,10.3408,9.9439,10.3206,1212200.0],["2016-03-18",10.4283,10.6974,10.3206,10.5897,2357000.0],["2016-03-21",10.5561,11.0136,10.4619,10.9329,1274700.0],["2016-03-22",10.9059,11.0069,10.5763,10.583,832100.0],["2016-03-23",10.5494,10.5628,10.1928,10.2062,760300.0],["2016-03-24",10.1121,10.3408,9.9169,10.2735,555900.0],["2016-03-28",10.3273,10.7445,10.2399,10.5359,733100.0],["2016-03-29",10.4417,10.4686,10.038,10.3543,1529800.0],["2016-03-30",10.4014,10.5494,10.2062,10.2668,801200.0],["2016-03-31",10.2262,10.8349,10.2262,10.7199,920000.0],["2016-04-01",10.5373,10.5779,10.0301,10.348,1563800.0],["2016-04-04",10.0707,10.4629,10.0707,10.4629,970300.0],["2016-04-05",10.3615,10.4021,9.888,9.9151,936900.0],["2016-04-06",9.9489,10.0571,9.7325,9.9354,632200.0],["2016-04-07",9.8339,10.0098,9.5566,9.6175,1006400.0],["2016-04-08",9.7325,9.976,9.604,9.8745,661300.0],["2016-04-11",9.9151,10.2195,9.746,9.7731,1360800.0],["2016-04-12",9.7798,9.8069,9.4755,9.719,795200.0],["2016-04-13",9.8204,10.605,9.8001,10.4224,1136900.0],["2016-04-14",10.4224,10.4224,10.0909,10.1518,589700.0],["2016-04-15",10.0842,10.3412,10.0504,10.1721,579000.0],["2016-04-18",10.1112,10.3277,9.976,10.1992,396600.0],["2016-04-19",10.2736,10.4494,9.9354,10.0166,758500.0],["2016-04-20",10.0233,10.1924,9.9422,10.003,1214000.0],["2016-04-21",10.0233,10.1856,9.7866,9.8272,901400.0],["2016-04-22",9.8542,10.4156,9.8407,10.3209,1011200.0],["2016-04-25",10.2533,10.3141,10.0639,10.1586,970100.0],["2016-04-26",10.2397,10.5509,10.1451,10.4832,800200.0],["2016-04-27",10.5509,10.7808,10.4088,10.6253,1062300.0],["2016-04-28",10.118,10.1518,8.7991,9.2658,4350100.0],["2016-04-29",9.3064,10.0842,9.1914,9.9422,2207500.0],["2016-05-02",10.0774,10.1315,9.746,10.1112,1570200.0],["2016-05-03",9.9895,10.0707,9.3808,9.5769,1611800.0],["2016-05-04",9.5296,9.8542,9.462,9.5499,1376800.0],["2016-05-05",9.6784,9.7257,9.2185,9.2252,1124400.0],["2016-05-06",9.1779,9.5093,9.1306,9.462,1231300.0],["2016-05-09",9.4755,9.5499,9.2996,9.3876,971300.0],["2016-05-10",9.4687,9.5431,9.3402,9.4214,626100.0],["2016-05-11",9.3199,9.3605,8.8262,8.8465,763300.0],["2016-05-12",8.9141,9.002,8.7991,8.9276,817200.0],["2016-05-13",8.8668,8.9818,8.5962,8.5962,1023600.0],["2016-05-16",8.6639,8.7112,8.5557,8.5557,717800.0],["2016-05-17",8.5286,8.7789,8.4001,8.4948,843500.0],["2016-05-18",8.4542,8.5557,8.1431,8.204,609900.0],["2016-05-19",8.1634,8.3257,8.116,8.2513,681800.0],["2016-05-20",8.2987,8.4407,8.2445,8.4136,590400.0],["2016-05-23",8.4407,8.5218,8.2445,8.2648,945200.0],["2016-05-24",8.5083,8.5624,8.2784,8.5286,989500.0],["2016-05-25",8.5624,8.7856,8.4813,8.7112,637700.0],["2016-05-26",8.745,8.7653,8.5421,8.5489,516000.0],["2016-05-27",8.5557,8.7924,8.5489,8.7112,466500.0],["2016-05-31",8.7653,8.9479,8.6368,8.9074,1046400.0],["2016-06-01",8.9006,8.9276,8.7247,8.8397,648600.0],["2016-06-02",8.7586,8.9209,8.603,8.8465,811600.0],["2016-06-03",8.8262,8.8871,8.6165,8.7112,803300.0],["2016-06-06",8.7315,8.9141,8.6368,8.8465,473000.0],["2016-06-07",8.8127,9.0629,8.7924,8.9141,586800.0],["2016-06-08",8.9615,9.0697,8.9141,8.9885,698700.0],["2016-06-09",8.9276,9.0426,8.5151,8.5692,594300.0],["2016-06-10",8.4813,8.6233,8.2919,8.3866,692600.0],["2016-06-13",8.3257,8.3257,8.1296,8.1431,652300.0],["2016-06-14",8.1431,8.1904,7.9334,8.116,1010700.0],["2016-06-15",8.1769,8.6639,8.116,8.2243,958700.0],["2016-06-16",8.1363,8.1837,7.947,8.1634,567800.0],["2016-06-17",8.1972,8.5557,8.1093,8.3933,822800.0],["2016-06-20",8.5489,8.6706,8.4542,8.4948,660100.0],["2016-06-21",8.4813,8.4813,8.1228,8.2919,654800.0],["2016-06-22",8.2919,8.2919,8.0484,8.1566,997900.0],["2016-06-23",8.2784,8.3866,8.1904,8.2784,864700.0],["2016-06-24",7.8523,8.204,7.5885,8.1566,1824800.0],["2016-06-27",7.9875,8.1431,7.5817,7.717,970000.0],["2016-06-28",7.8387,8.0484,7.7779,7.9673,1016300.0],["2016-06-29",8.0755,8.3189,7.9605,8.2243,879800.0],["2016-06-30",8.2515,8.3604,8.0472,8.3604,577600.0],["2016-07-01",8.34,8.8234,8.3196,8.6872,810400.0],["2016-07-05",8.5987,8.6532,8.2311,8.3128,491700.0],["2016-07-06",8.2787,8.483,8.1494,8.3808,590700.0],["2016-07-07",8.3808,8.6327,8.2515,8.374,577400.0],["2016-07-08",8.5306,8.7213,8.3196,8.6055,626400.0],["2016-07-11",8.66,8.9119,8.6191,8.9051,450900.0],["2016-07-12",9.0208,9.2727,8.8642,9.191,987800.0],["2016-07-13",9.2251,9.2455,8.9391,8.9936,488100.0],["2016-07-14",9.1025,9.2046,8.9732,9.0072,389600.0],["2016-07-15",9.0412,9.3068,8.8983,8.9595,401900.0],["2016-07-18",8.9323,9.0072,8.7281,8.7553,1068000.0],["2016-07-19",8.7281,8.8302,8.5442,8.6259,808900.0],["2016-07-20",8.6668,8.7485,8.483,8.6191,654100.0],["2016-07-21",8.5851,8.694,8.5442,8.6464,494700.0],["2016-07-22",8.6327,8.8166,8.5511,8.6804,536100.0],["2016-07-25",8.6191,9.0276,8.6191,8.9868,755700.0],["2016-07-26",8.9595,9.2251,8.5919,9.0821,887700.0],["2016-07-27",9.0889,9.3476,8.9119,9.0276,1154900.0],["2016-07-28",7.4345,7.6592,6.9443,7.4345,3676300.0],["2016-07-29",7.3392,7.4822,7.1758,7.3528,1349200.0],["2016-08-01",7.3596,7.5707,7.2779,7.2779,2448100.0],["2016-08-02",7.4141,7.9451,7.2439,7.7817,4273000.0],["2016-08-03",7.7341,7.8907,7.489,7.8634,1616200.0],["2016-08-04",7.877,8.0609,7.843,7.9383,608200.0],["2016-08-05",8.0472,8.4013,8.0132,8.2311,1053800.0],["2016-08-08",8.2651,8.5442,8.2447,8.374,516100.0],["2016-08-09",8.3945,8.6396,8.306,8.6123,1120200.0],["2016-08-10",8.6532,8.694,8.2923,8.3332,489800.0],["2016-08-11",8.4149,8.8166,8.3877,8.4762,946600.0],["2016-08-12",8.483,8.6055,8.374,8.5374,552600.0],["2016-08-15",8.5374,8.6804,8.5306,8.6396,534500.0],["2016-08-16",8.6396,8.7825,8.374,8.5715,625700.0],["2016-08-17",8.5511,8.6259,8.3808,8.5647,760600.0],["2016-08-18",8.6055,8.8438,8.5374,8.7144,644000.0],["2016-08-19",8.6396,8.8234,8.5374,8.7757,519600.0],["2016-08-22",8.7553,8.8983,8.5511,8.8847,444300.0],["2016-08-23",8.9868,9.0549,8.8642,8.9868,656200.0],["2016-08-24",8.98,8.98,8.6804,8.7961,475400.0],["2016-08-25",8.7485,8.8915,8.6736,8.694,551300.0],["2016-08-26",8.7281,8.7825,8.3196,8.3604,622400.0],["2016-08-29",8.4081,8.6191,8.4013,8.5987,567400.0],["2016-08-30",8.5647,8.6804,8.4898,8.517,350600.0],["2016-08-31",8.5238,8.5579,8.2923,8.3196,690900.0],["2016-09-01",8.374,8.4625,8.2175,8.3536,393000.0],["2016-09-02",8.4285,8.551,8.3264,8.4694,341400.0],["2016-09-06",8.5034,8.517,8.1834,8.2379,446600.0],["2016-09-07",8.2787,8.6055,8.2787,8.5306,698400.0],["2016-09-08",8.5034,8.6396,8.4081,8.6191,356600.0],["2016-09-09",8.5579,8.7144,8.4217,8.4694,616800.0],["2016-09-12",8.3945,8.5919,8.3332,8.5715,561200.0],["2016-09-13",8.4898,8.5647,8.3332,8.3877,449800.0],["2016-09-14",8.4081,8.5102,8.2583,8.3808,424100.0],["2016-09-15",8.3945,8.6191,8.374,8.6191,351100.0],["2016-09-16",8.5647,8.6123,8.3468,8.4081,1384400.0],["2016-09-19",8.4353,8.6327,8.374,8.4353,797800.0],["2016-09-20",8.4489,8.5987,8.3877,8.4149,470700.0],["2016-09-21",8.483,8.6123,8.4013,8.5987,521300.0],["2016-09-22",8.6804,8.8098,8.6191,8.6668,550600.0],["2016-09-23",8.6464,8.7689,8.5238,8.7281,476300.0],["2016-09-26",8.6872,8.6872,8.5034,8.5238,442800.0],["2016-09-27",8.4898,8.66,8.4285,8.6055,568400.0],["2016-09-28",8.6055,8.6668,8.4081,8.5102,438900.0],["2016-09-29",8.5239,8.6472,8.3663,8.4622,863900.0],["2016-09-30",8.5102,8.7295,8.4211,8.6609,683600.0],["2016-10-03",8.6335,8.8391,8.5102,8.8322,935400.0],["2016-10-04",8.8734,9.0172,8.6267,8.6541,978000.0],["2016-10-05",8.7295,9.0104,8.6609,8.9693,909800.0],["2016-10-06",8.9761,8.9761,8.75,8.8117,478900.0],["2016-10-07",8.8459,8.9076,8.6884,8.7158,438800.0],["2016-10-10",8.75,8.9282,8.75,8.8254,408100.0],["2016-10-11",5.7557,6.4546,5.4816,6.2901,11986300.0],["2016-10-12",6.345,6.5711,6.1942,6.5437,2962300.0],["2016-10-13",6.4409,6.4752,6.0983,6.1394,1914600.0],["2016-10-14",6.16,6.2079,5.9613,6.1188,1488400.0],["2016-10-17",6.1188,6.1805,6.0572,6.1463,823300.0],["2016-10-18",6.2422,6.4272,6.16,6.345,1087100.0],["2016-10-19",6.3792,6.434,6.2627,6.3929,816100.0],["2016-10-20",6.3929,6.5163,6.3724,6.5094,851700.0],["2016-10-21",6.434,6.7013,6.4135,6.5094,1309100.0],["2016-10-24",6.5848,6.6396,6.4477,6.5505,1039600.0],["2016-10-25",6.53,6.6327,6.4066,6.4546,919200.0],["2016-10-26",6.3998,6.5916,6.1737,6.53,855000.0],["2016-10-27",5.8585,6.667,5.79,6.6533,4951900.0],["2016-10-28",6.5231,7.0781,6.5231,6.852,2452000.0],["2016-10-31",6.8452,6.9753,6.7903,6.9137,1714900.0],["2016-11-01",6.9205,6.9822,6.8452,6.9548,1490800.0],["2016-11-02",6.9685,7.2563,6.9479,7.1261,998800.0],["2016-11-03",7.1672,7.2426,7.0439,7.0918,1092100.0],["2016-11-04",7.1261,7.2974,6.9616,7.1055,952900.0],["2016-11-07",7.2631,7.3591,7.2083,7.2631,715000.0],["2016-11-08",7.222,7.3248,7.0987,7.2563,596400.0],["2016-11-09",7.0439,7.6537,7.0439,7.64,804700.0],["2016-11-10",7.7085,8.0511,7.6468,7.8524,1207000.0],["2016-11-11",7.8524,8.0854,7.7017,8.0648,920900.0],["2016-11-14",8.1333,8.4691,8.0854,8.2224,1428700.0],["2016-11-15",7.9483,8.0443,7.455,7.6674,1665400.0],["2016-11-16",7.64,7.9004,7.5852,7.7907,1119700.0],["2016-11-17",7.873,7.9072,7.6948,7.7907,1148300.0],["2016-11-18",7.6331,7.9963,7.6331,7.9004,741000.0],["2016-11-21",7.9415,8.0374,7.8935,7.9826,649500.0],["2016-11-22",8.0511,8.5171,7.9004,8.428,1297700.0],["2016-11-23",8.3937,8.5445,8.2978,8.3937,1096900.0],["2016-11-25",8.2224,8.4622,8.1882,8.2293,272800.0],["2016-11-28",8.2224,8.2909,7.7839,7.9278,802400.0],["2016-11-29",7.9346,8.0922,7.6194,7.8867,654400.0],["2016-11-30",7.8935,8.1059,7.7702,7.9141,970300.0],["2016-12-01",7.8661,8.0922,7.6331,7.9209,536300.0],["2016-12-02",7.9552,7.9757,7.7291,7.9004,627400.0],["2016-12-05",7.9757,8.2224,7.9209,8.1607,490200.0],["2016-12-06",7.1329,7.5372,6.8863,7.3796,4087900.0],["2016-12-07",7.4002,7.9004,7.2768,7.8456,1050700.0],["2016-12-08",7.8593,8.0511,7.6606,7.9963,858800.0],["2016-12-09",7.9826,8.2841,7.7976,8.2841,850700.0],["2016-12-12",8.2635,8.2772,8.01,8.195,954800.0],["2016-12-13",8.2019,8.3937,8.0306,8.2772,1103400.0],["2016-12-14",8.2772,8.2772,8.0169,8.0648,1020200.0],["2016-12-15",8.1059,8.3046,8.0854,8.195,1001300.0],["2016-12-16",8.2293,8.2635,8.0237,8.0717,2315700.0],["2016-12-19",8.1745,8.2772,8.0785,8.1813,467800.0],["2016-12-20",8.1813,8.3732,8.0922,8.3663,518200.0],["2016-12-21",8.3183,8.4828,8.2498,8.428,678200.0],["2016-12-22",8.4143,8.428,8.01,8.0169,1224100.0],["2016-12-23",8.058,8.058,7.777,7.9072,808000.0],["2016-12-27",8.0237,8.1333,7.9004,7.9963,392400.0],["2016-12-28",7.9963,8.1059,7.777,7.8661,466900.0],["2016-12-29",7.8935,8.01,7.5441,7.7154,918100.0],["2016-12-30",7.7359,7.7633,7.5852,7.7085,871600.0],["2017-01-03",7.8534,8.0881,7.7982,8.0329,1317500.0],["2017-01-04",8.0881,8.2675,8.0881,8.1157,841900.0],["2017-01-05",8.026,8.026,7.6533,7.7361,1233700.0],["2017-01-06",7.7775,7.7775,7.3704,7.4187,1168600.0],["2017-01-09",7.4187,7.5774,7.3359,7.4601,784000.0],["2017-01-10",7.4325,7.7016,7.4325,7.4808,1729800.0],["2017-01-11",7.467,7.467,7.2254,7.3773,1157000.0],["2017-01-12",7.2599,7.4118,7.1909,7.2945,946100.0],["2017-01-13",7.3359,7.4187,7.1012,7.1702,763700.0],["2017-01-17",7.2047,7.4463,6.9287,6.9356,2176300.0],["2017-01-18",6.9563,7.0667,6.7079,7.0322,1605500.0],["2017-01-19",5.8866,6.3973,5.5347,5.7348,10252700.0],["2017-01-20",5.721,5.8176,5.4243,5.7969,5211100.0],["2017-01-23",5.7417,5.9004,5.5416,5.6727,2567300.0],["2017-01-24",5.7279,5.8728,5.583,5.8314,2253800.0],["2017-01-25",5.8866,5.9763,5.652,5.7486,1503600.0],["2017-01-26",5.7693,5.8659,5.6037,5.652,1378300.0],["2017-01-27",5.6934,5.6934,5.3552,5.5278,2410100.0],["2017-01-30",5.8728,6.1765,5.6934,5.9004,3566800.0],["2017-01-31",5.8521,6.2179,5.7624,6.1834,3044800.0],["2017-02-01",6.211,6.3283,6.0385,6.1696,2779300.0],["2017-02-02",6.1558,6.2248,5.9142,5.997,2435900.0],["2017-02-03",6.073,6.142,5.9142,6.0316,1500100.0],["2017-02-06",6.073,6.142,5.9556,6.0177,1148500.0],["2017-02-07",6.0246,6.0454,5.8866,5.9418,1259600.0],["2017-02-08",5.9556,6.0039,5.7348,5.8797,1586800.0],["2017-02-09",5.9211,6.0523,5.8935,5.9349,3048100.0],["2017-02-10",5.9418,6.0385,5.7969,5.8452,3107000.0],["2017-02-13",5.8866,5.9832,5.8038,5.8314,1938100.0],["2017-02-14",5.6244,6.142,5.4726,5.5071,7374700.0],["2017-02-15",5.5278,5.8797,5.5209,5.7417,4807700.0],["2017-02-16",5.7624,5.8452,5.6658,5.8383,1973000.0],["2017-02-17",5.8176,5.8659,5.4864,5.6589,4109900.0],["2017-02-21",5.7141,5.8176,5.6313,5.6796,1744200.0],["2017-02-22",5.7141,5.8866,5.6865,5.7969,1470800.0],["2017-02-23",5.859,6.0799,5.7969,6.0039,2950000.0],["2017-02-24",5.928,6.1213,5.8314,5.9625,2405200.0],["2017-02-27",5.9694,6.0523,5.8728,6.0039,1260000.0],["2017-02-28",5.997,6.0177,5.8107,5.9832,1908900.0],["2017-03-01",6.0661,6.2524,6.0108,6.2317,2917100.0],["2017-03-02",6.2248,6.6319,6.2248,6.5077,2559000.0],["2017-03-03",6.4663,6.5215,6.1489,6.2248,1952000.0],["2017-03-06",6.211,6.2248,5.9418,5.9694,1430700.0],["2017-03-07",5.9556,6.0316,5.859,6.0316,1656900.0],["2017-03-08",6.0592,6.3352,5.997,6.211,1434300.0],["2017-03-09",6.211,6.2731,6.1213,6.1696,1179400.0],["2017-03-10",6.1903,6.28,6.0937,6.1213,892100.0],["2017-03-13",6.142,6.2386,6.0246,6.2248,1587900.0],["2017-03-14",6.2386,6.3904,6.1006,6.3421,1551900.0],["2017-03-15",6.3559,6.4939,6.2317,6.487,4395200.0],["2017-03-16",6.5008,6.6388,6.3697,6.4732,1806000.0],["2017-03-17",6.4525,6.5353,6.3766,6.4387,2328600.0],["2017-03-20",6.4525,6.4525,6.1075,6.1282,1217400.0],["2017-03-21",6.1558,6.1558,5.8659,5.928,3270500.0],["2017-03-22",5.9004,6.0454,5.8452,6.0108,1961700.0],["2017-03-23",6.0039,6.1627,5.9487,6.0316,1134300.0],["2017-03-24",6.1006,6.2041,6.0799,6.1282,1481400.0],["2017-03-27",6.0937,6.3421,6.0523,6.2593,1339000.0],["2017-03-28",6.2593,6.3214,6.211,6.28,1006200.0],["2017-03-29",6.2731,6.4318,6.2662,6.349,1249200.0],["2017-03-30",6.356,6.5509,6.356,6.4743,952300.0],["2017-03-31",6.537,6.5996,6.0845,6.175,3341000.0],["2017-04-03",6.1193,6.2515,5.9592,6.0009,1510200.0],["2017-04-04",6.0148,6.5857,5.9313,6.4604,5789100.0],["2017-04-05",6.5022,6.5022,6.2655,6.342,2753000.0],["2017-04-06",6.537,6.6553,6.4604,6.6135,2619300.0],["2017-04-07",6.5857,6.7945,6.5857,6.6832,1527000.0],["2017-04-10",7.1705,7.3097,6.8433,7.1635,5056800.0],["2017-04-11",7.1635,7.4211,7.1217,7.2958,2407100.0],["2017-04-12",7.5534,7.5534,7.3167,7.3306,2901800.0],["2017-04-13",7.3445,7.4489,7.0591,7.3515,2975100.0],["2017-04-17",7.3863,7.4907,7.3306,7.4072,1628800.0],["2017-04-18",7.3445,7.5603,7.3306,7.5255,1407400.0],["2017-04-19",7.5186,7.6578,7.5116,7.5325,1451100.0],["2017-04-20",7.5534,7.6578,7.4698,7.5603,1878800.0],["2017-04-21",7.5673,7.6091,7.2679,7.5882,1537200.0],["2017-04-24",7.6439,7.7274,7.5046,7.6647,1658800.0],["2017-04-25",7.7274,7.8875,7.5534,7.5603,1556100.0],["2017-04-26",7.5534,7.8527,7.5534,7.7065,1680100.0],["2017-04-27",7.6717,7.7204,7.5742,7.6439,1130400.0],["2017-04-28",7.6996,7.7135,7.4072,7.442,1597500.0],["2017-05-01",7.435,7.5325,7.2262,7.4281,4591600.0],["2017-05-02",7.7761,8.7438,7.7761,8.2565,5063400.0],["2017-05-03",8.2983,8.3052,8.0755,8.1173,2095500.0],["2017-05-04",8.1381,8.2147,8.0755,8.1242,1728400.0],["2017-05-05",8.1242,8.2356,8.0268,8.1869,1527000.0],["2017-05-08",8.2078,8.2774,8.1173,8.166,1521900.0],["2017-05-09",8.1521,8.2426,8.0546,8.159,1442100.0],["2017-05-10",8.1242,8.2356,8.0128,8.1729,2691700.0],["2017-05-11",8.347,8.3539,7.9641,8.1938,1743400.0],["2017-05-12",8.1521,8.1521,7.9919,8.0685,943000.0],["2017-05-15",8.0685,8.2495,7.9293,8.0059,1572100.0],["2017-05-16",8.0337,8.0685,7.8597,7.9363,1873000.0],["2017-05-17",7.8388,7.9502,7.7135,7.7552,1299200.0],["2017-05-18",7.7204,7.8318,7.5812,7.5812,1027400.0],["2017-05-19",7.6021,7.6299,7.5116,7.6021,703000.0],["2017-05-22",7.623,7.6926,7.5812,7.6856,865400.0],["2017-05-23",7.6856,7.7204,7.5255,7.5464,943700.0],["2017-05-24",7.5534,7.6647,7.4141,7.616,1666100.0],["2017-05-25",7.6996,7.8875,7.616,7.7552,1346400.0],["2017-05-26",7.7483,7.8179,7.6508,7.804,673600.0],["2017-05-30",7.7552,7.8666,7.6439,7.797,891000.0],["2017-05-31",7.8249,7.985,7.7065,7.9432,1518800.0],["2017-06-01",7.985,8.6324,7.9084,8.6046,1837000.0],["2017-06-02",8.6463,8.8134,8.6185,8.702,1354200.0],["2017-06-05",8.7229,9.1128,8.6185,9.0501,1570700.0],["2017-06-06",8.9178,9.0849,8.7786,9.0083,1802500.0],["2017-06-07",8.4236,9.259,8.2426,9.1476,5373100.0],["2017-06-08",9.252,9.2798,8.3331,8.4932,2639700.0],["2017-06-09",8.5071,8.8413,8.4584,8.7786,1908300.0],["2017-06-12",8.8204,9.2242,8.7716,9.0014,1989100.0],["2017-06-13",8.9944,8.9944,8.6742,8.7438,915200.0],["2017-06-14",8.7299,8.8621,8.521,8.6811,707500.0],["2017-06-15",8.6811,8.6811,8.4027,8.4375,877400.0],["2017-06-16",8.3609,8.3748,8.0964,8.2913,1888900.0],["2017-06-19",8.2634,8.2774,8.0268,8.159,850100.0],["2017-06-20",8.1242,8.1521,7.8806,7.9919,921300.0],["2017-06-21",7.9989,8.1242,7.7831,7.8388,1240100.0],["2017-06-22",7.8388,7.978,7.7622,7.8875,965900.0],["2017-06-23",7.8875,7.9571,7.7622,7.797,1486400.0],["2017-06-26",7.8179,8.0198,7.8109,7.9919,781200.0],["2017-06-27",7.9571,8.2217,7.9571,8.0546,736100.0],["2017-06-28",8.0964,8.2495,7.985,8.0755,691700.0],["2017-06-29",8.1105,8.2788,8.0474,8.1596,871600.0],["2017-06-30",8.1947,8.412,8.1666,8.2157,812100.0],["2017-07-03",8.2087,8.3208,8.0615,8.2367,518000.0],["2017-07-05",8.2087,8.3349,7.9914,8.0194,649200.0],["2017-07-06",7.9563,7.9563,7.6619,7.6829,874900.0],["2017-07-07",7.6899,7.9563,7.5988,7.9283,838300.0],["2017-07-10",7.9914,7.9984,7.704,7.7811,845900.0],["2017-07-11",8.7625,8.9377,8.2437,8.4751,6561300.0],["2017-07-12",8.5662,8.7625,8.3909,8.6643,2890900.0],["2017-07-13",8.6854,8.8746,8.6503,8.7555,1988400.0],["2017-07-14",8.7695,8.8536,8.6643,8.7274,1260500.0],["2017-07-17",8.7484,8.8676,8.6223,8.7625,1908100.0],["2017-07-18",8.6924,8.8045,8.5592,8.6783,1410800.0],["2017-07-19",8.6713,8.7695,8.6363,8.6713,1623800.0],["2017-07-20",8.7064,9.113,8.5522,8.8185,2368600.0],["2017-07-21",8.8676,9.0358,8.7274,8.9517,1214800.0],["2017-07-24",8.9237,8.9377,8.6503,8.6713,1329400.0],["2017-07-25",8.7134,8.9938,8.6223,8.9097,1734800.0],["2017-07-26",8.8816,9.0078,8.7695,8.9587,1313800.0],["2017-07-27",8.5522,9.3233,8.4821,9.169,3283500.0],["2017-07-28",9.0849,9.4144,9.0429,9.2532,2094300.0],["2017-07-31",9.2461,9.3793,9.155,9.2672,1253500.0],["2017-08-01",9.3443,9.6107,9.2882,9.5336,1674800.0],["2017-08-02",9.5055,9.6597,9.4214,9.5406,910400.0],["2017-08-03",9.5546,9.7368,9.5125,9.6107,1108100.0],["2017-08-04",9.6457,9.6597,9.4915,9.5686,1030000.0],["2017-08-07",9.5686,9.6037,9.2952,9.3303,1597100.0],["2017-08-08",9.3233,9.5336,9.2952,9.4214,770100.0],["2017-08-09",9.3723,9.4284,9.1901,9.3653,821000.0],["2017-08-10",9.3162,9.4354,9.0639,9.0849,954500.0],["2017-08-11",9.134,9.2602,8.9728,9.2321,750900.0],["2017-08-14",9.2742,9.4144,9.2041,9.3092,500600.0],["2017-08-15",9.2952,9.2952,9.0709,9.113,762400.0],["2017-08-16",9.141,9.2602,8.9798,9.148,476400.0],["2017-08-17",9.1831,9.1831,8.6153,8.6713,2364600.0],["2017-08-18",8.6223,8.8396,8.5942,8.7625,1595500.0],["2017-08-21",8.7625,8.7835,8.5872,8.6293,973600.0],["2017-08-22",8.6924,8.7414,8.5171,8.6223,856700.0],["2017-08-23",8.5592,8.6293,8.468,8.5452,649100.0],["2017-08-24",8.6503,8.7484,8.6082,8.6293,477500.0],["2017-08-25",8.6363,8.6924,8.5031,8.6152,818100.0],["2017-08-28",8.6153,8.8326,8.6153,8.7484,699900.0],["2017-08-29",8.6503,8.7555,8.5802,8.6293,666600.0],["2017-08-30",8.6153,8.6153,8.412,8.5171,947500.0],["2017-08-31",8.5241,8.7064,8.426,8.4821,753400.0],["2017-09-01",8.5031,8.5802,8.447,8.5311,514300.0],["2017-09-05",8.5031,8.5452,8.2507,8.4891,1271500.0],["2017-09-06",8.5171,8.6363,8.44,8.4751,843500.0],["2017-09-07",8.5241,8.6994,8.3979,8.6012,1029700.0],["2017-09-08",8.6012,8.7344,8.454,8.6924,922400.0],["2017-09-11",8.7274,8.7975,8.5241,8.5522,446700.0],["2017-09-12",8.5802,8.8185,8.5381,8.7344,719400.0],["2017-09-13",8.7554,8.9728,8.7344,8.9167,928500.0],["2017-09-14",8.9237,8.9237,8.7555,8.8115,743900.0],["2017-09-15",8.8255,8.8956,8.7204,8.7905,1720400.0],["2017-09-18",8.8256,8.8326,8.5592,8.5592,1010700.0],["2017-09-19",8.5592,8.6152,8.433,8.5241,953500.0],["2017-09-20",8.5311,8.5311,7.7951,7.8161,3456300.0],["2017-09-21",7.8161,7.9703,7.5497,7.6198,2221800.0],["2017-09-22",7.5287,7.6549,7.4726,7.5708,1062300.0],["2017-09-25",7.5567,7.8512,7.5567,7.7881,1505600.0],["2017-09-26",7.7741,7.9423,7.725,7.8371,774800.0],["2017-09-27",7.8442,8.0334,7.753,8.0054,938100.0],["2017-09-28",7.9633,8.1386,7.9633,8.0825,900900.0],["2017-09-29",8.1246,8.2437,8.0404,8.0474,1463100.0],["2017-10-02",8.0615,8.1596,7.8932,7.9563,1304200.0],["2017-10-03",7.9493,7.9493,7.8301,7.9423,632800.0],["2017-10-04",7.9703,8.1316,7.9213,8.0474,807500.0],["2017-10-05",8.0755,8.2157,7.9914,8.0264,645000.0],["2017-10-06",7.9914,8.0895,7.8932,8.0404,423400.0],["2017-10-09",8.0404,8.1736,7.9143,7.9143,546800.0],["2017-10-10",7.9703,8.2087,7.9213,7.9423,500300.0],["2017-10-11",7.9773,7.9773,7.6549,7.704,1102500.0],["2017-10-12",7.6549,7.6759,7.3745,7.5217,1134500.0],["2017-10-13",7.5638,7.6268,7.3885,7.4095,550400.0],["2017-10-16",7.4095,7.5217,7.1432,7.1642,1426200.0],["2017-10-17",7.1642,7.3184,7.1502,7.2483,714600.0],["2017-10-18",7.2553,7.4656,7.1992,7.3815,905400.0],["2017-10-19",7.3464,7.4726,7.3044,7.4586,694700.0],["2017-10-20",7.5357,7.5427,7.1502,7.3114,1571000.0],["2017-10-23",7.2834,7.5357,7.2133,7.3254,1696700.0],["2017-10-24",7.3184,7.5007,7.2693,7.3955,861700.0],["2017-10-25",6.7576,7.0731,6.6384,6.9679,3970900.0],["2017-10-26",6.9539,7.01,6.7576,6.8698,896300.0],["2017-10-27",6.8207,6.8698,6.6244,6.6735,1724600.0],["2017-10-30",6.6805,7.1992,6.4632,7.059,2782000.0],["2017-10-31",7.9353,8.0264,6.344,6.9679,9325600.0],["2017-11-01",6.8838,7.1361,6.8347,7.1361,2725500.0],["2017-11-02",7.1011,7.2133,6.7927,6.9539,2942100.0],["2017-11-03",7.3885,7.8862,7.1572,7.3885,5859900.0],["2017-11-06",7.3885,7.5567,7.1081,7.2483,2940700.0],["2017-11-07",7.2413,7.2623,7.038,7.1151,2141900.0],["2017-11-08",7.1572,7.6829,7.024,7.2553,3362300.0],["2017-11-09",7.2203,7.746,7.1572,7.6479,2799600.0],["2017-11-10",7.732,8.5522,7.6969,7.9844,3950500.0],["2017-11-13",7.8932,7.9844,7.746,7.8091,1124000.0],["2017-11-14",7.9703,8.0895,7.711,8.0685,1239300.0],["2017-11-15",8.0334,8.0895,7.718,7.8862,1496900.0],["2017-11-16",7.9283,8.3349,7.9143,8.2928,1497600.0],["2017-11-17",8.3208,8.419,8.0054,8.0965,1718700.0],["2017-11-20",8.0825,8.1666,7.9844,8.0124,616600.0],["2017-11-21",8.0474,8.1316,7.8161,7.8722,1059300.0],["2017-11-22",7.8862,8.0895,7.8301,7.9213,1005900.0],["2017-11-24",7.9703,8.0615,7.6479,7.6619,962200.0],["2017-11-27",7.739,7.9844,7.6128,7.6969,1285900.0],["2017-11-28",7.732,7.9423,7.6409,7.7951,1523700.0],["2017-11-29",7.8301,8.1526,7.7951,7.8862,1491700.0],["2017-11-30",7.9213,8.1386,7.7951,7.8792,1063200.0],["2017-12-01",7.8862,8.0825,7.7951,8.0615,988000.0],["2017-12-04",8.1876,8.461,8.1175,8.1876,1136600.0],["2017-12-05",8.2157,8.2297,7.9984,8.1456,615100.0],["2017-12-06",8.1666,8.2437,8.0755,8.1596,1174500.0],["2017-12-07",8.1456,8.2998,8.0965,8.2227,892000.0],["2017-12-08",8.2648,8.3769,8.1386,8.2577,965900.0],["2017-12-11",8.2788,8.2928,8.0194,8.0545,811900.0],["2017-12-12",8.0545,8.1175,7.8301,7.8722,1300800.0],["2017-12-13",7.8932,8.0615,7.8442,7.8932,1082800.0],["2017-12-14",7.9143,7.9703,7.1712,7.3184,2718800.0],["2017-12-15",7.3254,7.746,7.3254,7.718,2504100.0],["2017-12-18",7.7741,7.8932,7.6689,7.767,975300.0],["2017-12-19",7.7881,7.8862,7.6619,7.76,1225700.0],["2017-12-20",7.7811,7.9633,7.732,7.9283,669000.0],["2017-12-21",7.9703,8.0685,7.6689,7.718,1167700.0],["2017-12-22",7.6759,7.6829,7.5007,7.5708,825300.0],["2017-12-26",7.5427,7.7811,7.5147,7.6479,952100.0],["2017-12-27",7.6759,7.739,7.5357,7.6689,577400.0],["2017-12-28",7.6549,7.8301,7.6058,7.8161,575500.0],["2017-12-29",7.8442,7.9213,7.753,7.7811,691900.0],["2018-01-02",7.7881,7.9072,7.2834,7.3464,4344300.0],["2018-01-03",7.3324,7.3815,7.059,7.2203,3037900.0],["2018-01-04",7.2693,7.4656,7.1572,7.4306,3539600.0],["2018-01-05",7.4446,7.6829,7.2974,7.6829,2278500.0],["2018-01-08",7.711,7.9143,7.6198,7.7811,1686600.0],["2018-01-09",7.7951,7.9353,7.5918,7.8512,1314900.0],["2018-01-10",7.8301,7.8442,7.725,7.767,598000.0],["2018-01-11",7.7951,7.8442,7.5077,7.8231,1346400.0],["2018-01-12",7.8371,8.0124,7.718,7.9914,1042300.0],["2018-01-16",8.0404,8.2297,7.8091,7.9353,1135800.0],["2018-01-17",7.9213,8.0825,7.8301,7.9984,979400.0],["2018-01-18",7.9844,8.2507,7.9563,8.1386,1531100.0],["2018-01-19",8.1806,8.2367,8.0545,8.2017,893200.0],["2018-01-22",8.0124,8.419,8.0054,8.2507,1218100.0],["2018-01-23",8.2297,8.2367,7.9914,8.1105,965300.0],["2018-01-24",8.1596,8.2017,7.9844,8.1105,971000.0],["2018-01-25",8.1666,8.1947,8.0124,8.0404,542900.0],["2018-01-26",8.0474,8.1947,7.9563,8.1947,745000.0],["2018-01-29",8.1526,8.1947,7.739,7.7811,1509600.0],["2018-01-30",7.739,7.767,7.5567,7.6689,1210000.0],["2018-01-31",7.6689,7.711,7.4796,7.5918,1352200.0],["2018-02-01",7.5918,7.6339,7.0941,7.1992,2521500.0],["2018-02-02",7.1221,7.1712,6.7716,6.8277,2256900.0],["2018-02-05",6.7786,7.1922,6.4632,6.6034,3698800.0],["2018-02-06",6.3721,6.9959,6.344,6.9819,2464900.0],["2018-02-07",6.9609,7.1502,6.8347,7.024,1484000.0],["2018-02-08",7.031,7.1011,6.7226,6.7366,1727500.0],["2018-02-09",6.8698,7.052,6.7015,6.9048,2750800.0],["2018-02-12",6.9679,7.052,6.6595,6.7366,1563200.0],["2018-02-13",6.6875,6.7436,6.358,6.4842,1869700.0],["2018-02-14",6.4772,6.8838,6.4351,6.8277,1079500.0],["2018-02-15",6.9048,6.9258,6.7716,6.8838,903600.0],["2018-02-16",6.8487,7.038,6.6454,6.6945,933800.0],["2018-02-20",6.6525,6.7085,6.2108,6.2599,2419200.0],["2018-02-21",5.7902,6.1057,5.608,5.9445,4586500.0],["2018-02-22",5.9304,6.0426,5.7271,5.7622,1892700.0],["2018-02-23",5.7832,5.8323,5.636,5.6711,1939800.0],["2018-02-26",5.6781,5.8113,5.622,5.7762,1284300.0],["2018-02-27",5.7832,5.9445,5.2785,5.2785,2661100.0],["2018-02-28",5.2785,5.4047,5.2364,5.2715,2466300.0],["2018-03-01",5.2364,5.2785,5.0752,5.2014,2126100.0],["2018-03-02",5.1734,5.2154,5.0612,5.1173,1206400.0],["2018-03-05",5.1173,5.3206,5.0962,5.2435,1412000.0],["2018-03-06",5.2575,5.3977,5.1734,5.3346,1300000.0],["2018-03-07",5.2575,5.3977,5.2505,5.3626,1601200.0],["2018-03-08",5.6991,5.9935,5.615,5.9164,3215600.0],["2018-03-09",5.9585,6.0636,5.7832,6.0426,1795100.0],["2018-03-12",6.0706,6.5894,6.0286,6.4632,2410500.0],["2018-03-13",6.4702,6.4842,6.2599,6.2739,1716800.0],["2018-03-14",6.344,6.4071,6.2178,6.309,1747900.0],["2018-03-15",6.316,6.4141,6.2599,6.33,1668400.0],["2018-03-16",6.337,6.4912,6.2809,6.344,2435000.0],["2018-03-19",6.316,6.316,6.0075,6.1477,2476600.0],["2018-03-20",6.1968,6.1968,5.9094,5.9094,1328600.0],["2018-03-21",5.8954,6.2038,5.8603,5.8603,951000.0],["2018-03-22",5.8253,5.9655,5.8253,5.8533,1315800.0],["2018-03-23",5.8814,5.8814,5.6921,5.7482,904200.0],["2018-03-26",5.7832,6.1337,5.7342,6.1127,1060700.0],["2018-03-27",6.1548,6.1828,5.9655,6.1057,1058700.0],["2018-03-28",6.0987,6.309,6.0075,6.0987,905800.0],["2018-03-29",6.1548,6.1968,6.0216,6.0496,1269300.0],["2018-04-02",5.9865,6.1548,5.9094,6.1127,1070900.0],["2018-04-03",6.1477,6.6665,6.0706,6.5683,3821900.0],["2018-04-04",6.3931,6.8347,6.3931,6.6875,2391700.0],["2018-04-05",6.7786,7.059,6.5053,6.8978,3126600.0],["2018-04-06",6.8067,6.8698,6.6595,6.6735,1370500.0],["2018-04-09",7.017,7.2623,6.6595,6.7085,2801400.0],["2018-04-10",6.8978,7.01,6.8067,6.9329,1334500.0],["2018-04-11",6.9329,7.1221,6.8908,7.038,1157200.0],["2018-04-12",7.038,7.1852,6.9188,7.0871,1474400.0],["2018-04-13",7.1572,7.2062,7.01,7.1712,790500.0],["2018-04-16",7.2553,7.4165,7.1572,7.2553,1142100.0],["2018-04-17",7.2834,7.4025,7.2693,7.3605,944400.0],["2018-04-18",7.4236,7.4236,7.1852,7.1852,766600.0],["2018-04-19",7.1852,7.1852,6.8908,7.045,1006600.0],["2018-04-20",7.01,7.01,6.7085,6.7576,1431800.0],["2018-04-23",6.7997,7.0941,6.7576,7.003,1007700.0],["2018-04-24",7.066,7.0801,6.9118,6.9679,678200.0],["2018-04-25",6.9258,7.0731,6.7366,7.017,920400.0],["2018-04-26",7.066,7.1502,6.9048,7.0801,1348500.0],["2018-04-27",7.1011,7.2553,7.0801,7.2273,1207900.0],["2018-04-30",7.2062,7.3254,7.045,7.0871,1395300.0],["2018-05-01",6.6595,7.1502,6.358,6.6104,3518400.0],["2018-05-02",6.6314,6.7576,6.6034,6.7015,1036000.0],["2018-05-03",6.6875,6.7856,6.5333,6.7085,816400.0],["2018-05-04",6.7085,6.9469,6.7085,6.9258,843400.0],["2018-05-07",6.9469,6.9959,6.7576,6.9399,643500.0],["2018-05-08",6.8768,6.9399,6.5683,6.5894,1495900.0],["2018-05-09",6.5473,6.9118,6.2599,6.5193,1290600.0],["2018-05-10",6.5683,6.6805,6.4982,6.6595,722700.0],["2018-05-11",6.6525,6.9539,6.5683,6.8207,957500.0],["2018-05-14",6.8207,7.0801,6.7226,6.9819,753900.0],["2018-05-15",6.9048,7.1852,6.8628,7.0871,995700.0],["2018-05-16",7.1291,7.2203,7.0801,7.1712,935700.0],["2018-05-17",7.2062,7.3605,7.1081,7.1782,804400.0],["2018-05-18",7.1992,7.1992,7.0731,7.1011,701100.0],["2018-05-21",7.1151,7.1992,7.052,7.1572,664300.0],["2018-05-22",7.2133,7.2133,7.024,7.1221,857100.0],["2018-05-23",7.1432,7.2763,7.017,7.2763,699800.0],["2018-05-24",7.2553,7.2553,6.9679,7.024,775300.0],["2018-05-25",7.017,7.1572,6.9329,7.1151,590200.0],["2018-05-29",7.052,7.1712,6.9329,6.9399,686000.0],["2018-05-30",6.9469,7.01,6.7366,6.7576,953700.0],["2018-05-31",6.7716,6.8067,6.4912,6.6525,1378700.0],["2018-06-01",6.7155,7.0871,6.6595,7.0801,856700.0],["2018-06-04",7.1081,7.3394,7.1081,7.2623,1744100.0],["2018-06-05",7.2273,7.3394,7.1081,7.2483,1209000.0],["2018-06-06",7.2553,7.2904,6.7366,6.9959,1494000.0],["2018-06-07",7.052,7.3464,6.8557,6.9539,6347100.0],["2018-06-08",6.9609,7.1852,6.9118,7.0871,938000.0],["2018-06-11",7.3605,7.7951,6.8207,7.6409,13351000.0],["2018-06-12",7.711,9.0499,7.711,8.7765,16148000.0],["2018-06-13",8.7905,8.8606,8.5592,8.6783,5051900.0],["2018-06-14",8.7204,8.7835,8.5311,8.6713,3244600.0],["2018-06-15",8.6924,8.8115,8.1035,8.433,5146800.0],["2018-06-18",10.2906,10.3607,10.2486,10.2906,29510900.0],["2018-06-19",10.2976,10.4729,10.2836,10.4308,15701100.0],["2018-06-20",10.3888,10.4519,10.3537,10.3607,4191800.0],["2018-06-21",10.3607,10.3958,10.3397,10.3677,2289300.0],["2018-06-22",10.3677,10.4098,10.3327,10.4098,6049800.0],["2018-06-25",10.3888,10.4098,10.3327,10.3888,2640300.0],["2018-06-26",10.3748,10.3888,10.3397,10.3677,2864300.0],["2018-06-27",10.3818,10.4028,10.3607,10.3748,1882000.0],["2018-06-28",10.3677,10.4168,10.2976,10.3047,2976000.0],["2018-06-29",10.3327,10.3537,10.3047,10.3187,1697100.0],["2018-07-02",10.3117,10.3467,10.3047,10.3467,1784300.0],["2018-07-03",10.3257,10.3748,10.3187,10.3257,847500.0],["2018-07-05",10.3397,10.4308,10.3047,10.4168,1452700.0],["2018-07-06",10.3888,10.4378,10.3748,10.3888,644100.0],["2018-07-09",10.3958,10.4238,10.3677,10.3888,830400.0],["2018-07-10",10.3888,10.4028,10.3537,10.3818,978100.0],["2018-07-11",10.3818,10.3958,10.3677,10.3818,893000.0],["2018-07-12",10.3748,10.3888,10.3537,10.3677,1264600.0],["2018-07-13",10.3607,10.3818,10.3187,10.3397,815400.0],["2018-07-16",10.3397,10.3677,10.3117,10.3397,968000.0],["2018-07-17",10.3327,10.3677,10.3327,10.3537,1638200.0],["2018-07-18",10.3467,10.3607,10.3047,10.3047,1516700.0],["2018-07-19",10.3047,10.3467,10.3047,10.3327,2152800.0],["2018-07-20",10.3257,10.3467,10.3117,10.3327,1573600.0],["2018-07-23",10.3187,10.3607,10.3187,10.3467,1008700.0],["2018-07-24",10.3397,10.3818,10.2906,10.3327,1604500.0],["2018-07-25",10.3187,10.3467,10.3047,10.3257,913300.0],["2018-07-26",10.3327,10.3607,10.2976,10.3397,1421200.0],["2018-07-27",10.3327,10.3397,10.3047,10.3397,1001200.0],["2018-07-30",10.3257,10.3397,10.3047,10.3187,789500.0],["2018-07-31",10.3397,10.4098,10.3327,10.4028,1568400.0],["2018-08-01",10.4028,10.4028,10.3327,10.3397,990500.0],["2018-08-02",10.3397,10.3888,10.3327,10.3748,432600.0],["2018-08-03",10.3748,10.4098,10.3677,10.3958,427300.0],["2018-08-06",10.3958,10.4308,10.3607,10.3958,670600.0],["2018-08-07",10.3958,10.4098,10.3607,10.3677,552000.0],["2018-08-08",10.3677,10.3748,10.3397,10.3397,535700.0],["2018-08-09",10.3537,10.3607,10.3117,10.3187,770800.0],["2018-08-10",10.3117,10.3327,10.3047,10.3187,887200.0],["2018-08-13",10.3187,10.3257,10.2906,10.2976,967900.0],["2018-08-14",10.3047,10.3677,10.2906,10.3677,1029000.0],["2018-08-15",10.3607,10.3958,10.3257,10.3958,1784700.0],["2018-08-16",10.3818,10.4168,10.3467,10.3537,1057200.0],["2018-08-17",10.3537,10.3677,10.3327,10.3327,364600.0],["2018-08-20",10.3397,10.3537,10.3047,10.3117,1814400.0],["2018-08-21",10.3187,10.3257,10.3047,10.3047,1123000.0],["2018-08-22",10.3117,10.3467,10.2766,10.2906,1593100.0],["2018-08-23",10.2976,10.3257,10.2836,10.3257,394700.0],["2018-08-24",10.3047,10.3537,10.3047,10.3327,384800.0],["2018-08-27",10.3748,10.3748,10.3327,10.3327,427500.0],["2018-08-28",10.3467,10.3537,10.3187,10.3327,340600.0],["2018-08-29",10.3327,10.3537,10.3257,10.3467,429500.0],["2018-08-30",10.3467,10.3677,10.3187,10.3327,552000.0],["2018-08-31",10.3397,10.3537,10.3257,10.3327,657100.0],["2018-09-04",10.3327,10.3397,10.3117,10.3397,446000.0],["2018-09-05",10.3327,10.3467,10.3327,10.3467,260000.0],["2018-09-06",10.3397,10.4028,10.3117,10.3117,637700.0],["2018-09-07",10.3257,10.3818,10.3187,10.3257,859700.0],["2018-09-10",10.3467,10.3818,10.3327,10.3537,606800.0],["2018-09-11",10.3397,10.3677,10.3397,10.3537,675500.0],["2018-09-12",10.3607,10.3748,10.3537,10.3677,511900.0],["2018-09-13",10.3748,10.3748,10.3467,10.3607,396700.0],["2018-09-14",10.2275,10.2696,10.1995,10.2135,1698200.0],["2018-09-17",10.1995,10.2135,10.1645,10.2065,995100.0],["2018-09-18",10.2065,10.2416,10.1645,10.1785,929700.0],["2018-09-19",10.1925,10.1925,10.1294,10.1574,555300.0],["2018-09-20",10.1785,10.1785,10.0313,10.1434,756200.0],["2018-09-21",10.1294,10.1645,10.0593,10.0873,2701000.0],["2018-09-24",10.0944,10.1014,10.0733,10.0873,642600.0],["2018-09-25",10.0873,10.1014,9.9121,9.9191,1630700.0],["2018-09-26",9.9401,10.0172,9.9191,9.9401,824400.0],["2018-09-27",9.9401,10.0243,9.9121,9.9962,574500.0],["2018-09-28",9.9261,10.1014,9.9261,10.0803,663700.0],["2018-10-01",10.0873,10.0873,9.9261,9.9261,991700.0],["2018-10-02",9.9331,10.0032,9.9191,9.9892,891000.0],["2018-10-03",9.9822,10.0733,9.9471,10.0593,814900.0],["2018-10-04",10.0593,10.0593,9.9822,9.9962,343600.0],["2018-10-05",10.0172,10.0453,9.9121,10.0102,899900.0],["2018-10-08",9.9822,10.0453,9.9612,10.0243,1074400.0],["2018-10-09",10.0172,10.0803,9.9892,10.0032,887800.0],["2018-10-10",9.9892,10.1504,9.9892,10.0172,1207700.0],["2018-10-11",9.9892,10.1084,9.9051,9.9682,1509300.0],["2018-10-12",10.0243,10.0663,9.9962,10.0313,922700.0],["2018-10-15",10.0243,10.1294,9.9962,10.0873,685000.0],["2018-10-16",10.1294,10.1294,10.0453,10.0803,807900.0],["2018-10-17",10.0873,10.1294,9.9752,10.0453,448600.0],["2018-10-18",10.0243,10.0733,9.9752,10.0102,513600.0],["2018-10-19",9.9892,10.0663,9.9822,9.9962,523000.0],["2018-10-22",10.0102,10.0593,9.9962,10.0243,600700.0],["2018-10-23",9.9892,10.0243,9.9331,9.9752,731900.0],["2018-10-24",9.9752,9.9892,9.9261,9.9471,652800.0],["2018-10-25",9.9542,9.9682,9.856,9.9051,1275100.0],["2018-10-26",9.8841,9.9051,9.7088,9.7509,1346700.0],["2018-10-29",9.814,9.8911,9.6738,9.7929,686700.0],["2018-10-30",9.7789,9.8841,9.7719,9.8841,769800.0],["2018-10-31",9.9121,9.9892,9.7859,9.9892,957000.0],["2018-11-01",9.9892,10.0243,9.856,9.877,526400.0],["2018-11-02",9.9191,10.0243,9.8981,9.9331,762100.0],["2018-11-05",9.9542,9.9542,9.849,9.9261,597100.0],["2018-11-06",10.0172,10.1014,9.9471,10.0733,1144100.0],["2018-11-07",10.0733,10.1574,10.0733,10.1364,1212700.0],["2018-11-08",10.1294,10.1715,10.1014,10.1574,1186700.0],["2018-11-09",10.1434,10.1715,10.1154,10.1154,353500.0],["2018-11-12",10.1014,10.1715,10.0663,10.1084,1201600.0],["2018-11-13",10.1224,10.1645,10.1154,10.1504,326300.0],["2018-11-14",10.1645,10.2275,10.1434,10.1855,538800.0],["2018-11-15",10.1645,10.2135,10.1224,10.1785,587900.0],["2018-11-16",10.1364,10.1645,10.1084,10.1364,617200.0],["2018-11-19",10.1504,10.1645,10.1294,10.1364,656700.0],["2018-11-20",10.1294,10.1504,10.1224,10.1224,481000.0],["2018-11-21",10.1434,10.2205,10.1294,10.1925,973000.0],["2018-11-23",10.1645,10.2416,10.1574,10.2346,241600.0],["2018-11-26",10.2346,10.2696,10.2065,10.2416,1114500.0],["2018-11-27",10.2205,10.2346,10.1715,10.2346,323400.0],["2018-11-28",10.2065,10.2696,10.1995,10.2556,504800.0],["2018-11-29",10.2556,10.2836,10.2486,10.2696,847500.0],["2018-11-30",10.2556,10.3047,10.2556,10.2906,478400.0],["2018-12-03",10.3047,10.3047,10.1785,10.2346,844000.0],["2018-12-04",10.2346,10.2486,10.1504,10.1785,847100.0],["2018-12-06",10.1645,10.2135,9.9962,10.1715,658900.0],["2018-12-07",10.1715,10.2135,10.1084,10.1364,491600.0],["2018-12-10",10.1574,10.2486,10.1574,10.1785,712100.0],["2018-12-11",10.2275,10.2275,10.1645,10.1995,602500.0],["2018-12-12",10.2205,10.2556,10.1785,10.1995,368200.0],["2018-12-13",10.1995,10.2556,10.1574,10.1785,328000.0],["2018-12-14",10.1715,10.2346,10.1364,10.1504,309100.0],["2018-12-17",10.1645,10.2205,10.0803,10.1294,937500.0],["2018-12-18",8.6293,9.6247,8.3979,9.134,35802200.0],["2018-12-19",9.8069,10.4098,9.6808,10.3467,13531600.0],["2018-12-20",10.8795,11.3211,10.543,10.8444,10046200.0],["2018-12-21",10.7323,10.8304,10.3748,10.4449,5289500.0],["2018-12-24",10.4519,10.8655,10.4519,10.8444,1194300.0],["2018-12-26",10.8655,11.6926,10.8024,11.4963,4628800.0],["2018-12-27",11.4473,11.5174,11.1599,11.3351,2110900.0],["2018-12-28",11.3421,11.4753,11.1949,11.23,1707800.0],["2018-12-31",11.2089,11.3842,11.1038,11.3491,1090600.0],["2019-01-02",11.279,11.5454,11.1318,11.5454,1212500.0],["2019-01-03",11.1809,11.4823,11.1318,11.4403,1654000.0],["2019-01-04",11.4052,11.4052,11.1669,11.2931,2183400.0],["2019-01-07",11.3281,11.5244,11.286,11.3071,1952800.0],["2019-01-08",11.4683,11.9169,11.3211,11.8539,3309900.0],["2019-01-09",11.9169,11.952,11.6295,11.7557,1820500.0],["2019-01-10",11.7417,11.952,11.5524,11.8539,1126800.0],["2019-01-11",11.8258,12.1272,11.8118,12.0221,1911400.0],["2019-01-14",12.0011,12.1483,11.6295,11.7137,1476100.0],["2019-01-15",11.7767,11.9099,11.3982,11.4963,1859500.0],["2019-01-16",11.5034,11.7137,11.2861,11.6646,2203600.0],["2019-01-17",11.6576,11.8889,11.5384,11.6856,1825700.0],["2019-01-18",11.7417,11.98,11.6926,11.9169,1225200.0],["2019-01-22",11.8539,11.987,11.5104,11.5524,1268100.0],["2019-01-23",11.6155,12.1343,11.6155,12.0782,2591600.0],["2019-01-24",12.0782,12.3866,11.987,12.3446,2005100.0],["2019-01-25",12.3516,12.3726,11.8609,12.1623,944900.0],["2019-01-28",12.1062,12.2044,11.966,12.0151,1536200.0],["2019-01-29",12.0221,12.3866,11.952,12.2534,1057500.0],["2019-01-30",12.2534,12.3796,12.0571,12.3586,1350300.0],["2019-01-31",12.3586,12.5128,12.1973,12.2674,1208100.0],["2019-02-01",12.2674,12.4357,12.0642,12.0782,1475700.0],["2019-02-04",12.0712,12.5969,12.0712,12.5408,1217800.0],["2019-02-05",12.1973,12.5689,12.1903,12.4707,741400.0],["2019-02-06",12.3866,12.5198,12.2114,12.3235,848500.0],["2019-02-07",12.2745,12.3586,12.1623,12.3305,771700.0],["2019-02-08",12.2885,12.3586,11.9941,12.1973,1083500.0],["2019-02-11",12.1483,12.2254,12.0011,12.0431,856900.0],["2019-02-12",12.1132,12.632,12.0852,12.5759,1134700.0],["2019-02-13",12.5198,12.6109,12.3095,12.5338,628900.0],["2019-02-14",12.4777,12.9474,12.3375,12.4848,1122800.0],["2019-02-15",12.5338,12.6951,12.4918,12.5899,692600.0],["2019-02-19",12.5759,12.646,12.4497,12.5969,642900.0],["2019-02-20",12.5899,12.7021,12.5128,12.5759,646100.0],["2019-02-21",12.5759,12.7511,12.5198,12.632,547800.0],["2019-02-22",12.653,12.8703,12.639,12.7441,589900.0],["2019-02-25",12.8002,12.8142,12.5478,12.6039,975600.0],["2019-02-26",13.0456,13.4171,12.8843,13.1647,1824500.0],["2019-02-27",12.632,13.333,12.2464,12.9895,1586800.0],["2019-02-28",13.0105,13.1998,12.8353,13.0456,1574700.0],["2019-03-01",13.0596,13.6835,13.0596,13.5923,2129800.0],["2019-03-04",13.6554,13.7325,13.1998,13.4241,1788000.0],["2019-03-05",13.4802,13.8517,13.4171,13.8096,2239000.0],["2019-03-06",13.8026,14.1461,13.6764,14.1251,1478500.0],["2019-03-07",14.083,14.5737,14.041,14.5317,4417600.0],["2019-03-08",14.5106,14.8962,14.3424,14.3564,3023100.0],["2019-03-11",14.3214,14.9943,14.1742,14.9873,2862700.0],["2019-03-12",15.0013,15.2116,14.8822,15.1135,1643300.0],["2019-03-13",15.1135,15.1696,14.6158,14.749,1234100.0],["2019-03-14",14.6999,15.9617,14.5948,14.9312,3285600.0],["2019-03-15",15.3729,15.6182,14.7139,14.9593,3384800.0],["2019-03-18",15.0995,15.2257,14.8401,14.8611,1241200.0],["2019-03-19",14.8401,14.9523,13.7255,13.8026,5171900.0],["2019-03-20",13.8447,14.076,13.333,13.396,2755800.0],["2019-03-21",13.4171,14.076,13.4171,13.9428,1520200.0],["2019-03-22",13.8587,14.097,13.7746,13.7886,917900.0],["2019-03-25",13.8377,14.2653,13.7395,14.076,1184300.0],["2019-03-26",14.1742,14.3845,13.9779,14.3424,765500.0],["2019-03-27",14.3003,14.742,14.3003,14.6929,965100.0],["2019-03-28",14.6999,14.9733,14.6649,14.8051,727900.0],["2019-03-29",14.8121,14.8752,14.5247,14.6298,684200.0],["2019-04-01",14.5877,14.742,14.4125,14.6438,1244700.0],["2019-04-02",14.6438,14.6508,14.4405,14.5877,692100.0],["2019-04-03",14.5877,14.8681,14.5387,14.777,1753800.0],["2019-04-04",14.784,14.8822,14.5106,14.749,624700.0],["2019-04-05",14.742,14.8121,14.3073,14.3915,1155800.0],["2019-04-08",14.3845,14.3985,14.1111,14.1461,569400.0],["2019-04-09",14.097,14.5036,14.097,14.4335,744600.0],["2019-04-10",14.4475,14.6578,14.3003,14.4405,901200.0],["2019-04-11",14.3915,14.5457,14.2653,14.4616,1051500.0],["2019-04-12",14.5036,14.5457,14.2443,14.3634,1685900.0],["2019-04-15",14.3985,14.4756,14.2863,14.3634,648500.0],["2019-04-16",14.3214,14.4125,13.9989,14.3704,870500.0],["2019-04-17",14.3774,14.9382,14.2232,14.9312,1382500.0],["2019-04-18",14.8822,15.1556,14.7279,14.9803,1179000.0],["2019-04-22",15.7444,16.6627,15.7023,16.0528,3866900.0],["2019-04-23",16.0458,16.4033,15.7864,16.3613,1255900.0],["2019-04-24",16.3823,17.1744,16.3543,17.0763,1439100.0],["2019-04-25",17.2305,17.4899,16.901,17.4338,961600.0],["2019-04-26",17.0903,17.4758,16.9641,17.0973,1004500.0],["2019-04-29",17.1884,17.4899,17.0342,17.4058,1465600.0],["2019-04-30",17.4688,17.4969,17.3006,17.4758,881400.0],["2019-05-01",17.5249,17.56,17.1604,17.1674,837200.0],["2019-05-02",17.1043,17.3567,16.9922,17.2656,927500.0],["2019-05-03",17.3497,17.4829,17.2165,17.3497,1872500.0],["2019-05-06",17.1744,17.6651,17.0132,17.56,1265900.0],["2019-05-07",17.3847,18.5764,17.3146,18.5414,4016400.0],["2019-05-08",18.6115,18.7517,17.7983,18.4012,1465200.0],["2019-05-09",18.2399,18.4152,17.2095,17.5179,2262400.0],["2019-05-10",17.5179,17.8053,17.2305,17.7703,885300.0],["2019-05-13",17.574,17.6651,16.6066,16.7749,1227100.0],["2019-05-14",16.7959,17.2375,16.5856,17.0903,774200.0],["2019-05-15",17.0903,17.4198,16.8309,17.0903,740800.0],["2019-05-16",17.1324,17.4478,17.0202,17.0903,588000.0],["2019-05-17",17.1113,17.2095,16.9221,17.0553,652700.0],["2019-05-20",16.915,17.0202,16.5365,16.6627,533600.0],["2019-05-21",16.6627,16.9571,16.6276,16.8309,706100.0],["2019-05-22",16.8099,16.88,16.3963,16.4244,792600.0],["2019-05-23",16.2771,16.5085,16.0248,16.3402,566400.0],["2019-05-24",16.4664,16.7118,16.2912,16.4454,1152700.0],["2019-05-28",16.4173,16.845,16.4033,16.6977,651700.0],["2019-05-29",16.5786,16.887,15.8776,16.7048,925200.0],["2019-05-30",16.7678,16.9922,16.7118,16.894,480800.0],["2019-05-31",16.6276,16.88,16.4945,16.7258,803300.0],["2019-06-03",16.6557,17.0202,16.6557,16.908,686700.0],["2019-06-04",17.0062,17.3146,16.6977,17.1884,889300.0],["2019-06-05",17.2796,17.4128,16.8029,16.859,991000.0],["2019-06-06",16.859,17.0132,16.4033,16.7608,1025600.0],["2019-06-07",16.8379,16.8379,16.4314,16.5435,1502800.0],["2019-06-10",16.6487,16.9641,16.5926,16.6627,1604300.0],["2019-06-11",16.6487,17.2936,16.6487,17.2726,1743300.0],["2019-06-12",17.3146,18.0507,17.3076,17.7002,1624600.0],["2019-06-13",17.7352,18.1979,17.7352,18.1909,959700.0],["2019-06-14",18.2119,18.4713,18.0016,18.1558,726600.0],["2019-06-17",18.2329,18.5273,18.1628,18.303,557900.0],["2019-06-18",18.4222,18.5554,17.9245,18.0857,666200.0],["2019-06-19",18.1068,18.2189,17.4829,17.6371,1426700.0],["2019-06-20",17.6932,17.9525,17.546,17.6231,1862800.0],["2019-06-21",17.546,17.581,16.88,16.9501,1339200.0],["2019-06-24",17.5109,17.56,16.9852,17.2095,1691800.0],["2019-06-25",17.2305,18.0156,17.1254,17.7492,1039300.0],["2019-06-26",17.7703,17.9105,17.581,17.7072,1457900.0],["2019-06-27",17.8263,18.2399,17.8123,18.2399,724900.0],["2019-06-28",18.2259,19.0461,18.2119,18.6675,3124600.0],["2019-07-01",18.8708,19.1302,18.6605,18.99,1925400.0],["2019-07-02",19.0881,19.4106,18.969,19.2914,713900.0],["2019-07-03",19.3756,19.5788,19.1512,19.2844,450500.0],["2019-07-05",19.2494,19.3055,18.955,19.2283,953900.0],["2019-07-08",19.1442,19.4246,18.976,19.3475,692500.0],["2019-07-09",19.2774,19.4527,19.1022,19.1793,1014200.0],["2019-07-10",19.2003,19.5298,19.0811,19.3685,738000.0],["2019-07-11",19.4176,19.5438,19.1652,19.2984,717100.0],["2019-07-12",19.3265,19.5929,19.2774,19.5087,643000.0],["2019-07-15",19.5929,19.8032,19.3966,19.4807,770400.0],["2019-07-16",19.4316,19.5718,19.0881,19.2704,519200.0],["2019-07-17",19.2634,19.3125,18.5273,18.5554,674300.0],["2019-07-18",18.5904,18.7166,18.1698,18.4783,1493800.0],["2019-07-19",18.4362,18.6886,18.261,18.261,564000.0],["2019-07-22",18.317,18.6535,18.317,18.4923,1075300.0],["2019-07-23",18.5273,18.5554,18.0507,18.275,625800.0],["2019-07-24",18.2189,18.6956,17.9806,18.6465,642100.0],["2019-07-25",18.6465,19.1512,18.5063,18.6675,597900.0],["2019-07-26",18.6675,18.7867,18.4783,18.5904,425600.0],["2019-07-29",18.5764,18.9059,18.3871,18.6746,360000.0],["2019-07-30",18.6045,18.8778,18.4222,18.8708,1015200.0],["2019-07-31",18.8358,19.0952,18.7096,18.9479,818500.0],["2019-08-01",19.0251,19.4667,18.7166,18.8989,789000.0],["2019-08-02",18.8077,18.8849,18.31,18.31,771000.0],["2019-08-05",18.1558,18.2259,17.2936,17.6651,1061500.0],["2019-08-06",17.7352,18.2119,17.4899,17.8404,1376200.0],["2019-08-07",17.7633,17.9245,17.1814,17.609,1286000.0],["2019-08-08",17.8404,18.6325,16.7538,18.5484,2712000.0],["2019-08-09",18.6185,19.1162,18.2259,18.5624,1061600.0],["2019-08-12",18.5764,19.3335,18.3942,19.2564,1049300.0],["2019-08-13",19.2003,19.4176,18.969,19.1442,843600.0],["2019-08-14",19.2424,19.3405,18.7657,19.1372,868800.0],["2019-08-15",19.0952,19.1372,18.1979,18.317,795000.0],["2019-08-16",18.4222,18.5834,17.9595,18.0437,1040200.0],["2019-08-19",18.1488,18.31,17.7843,17.8824,1137000.0],["2019-08-20",17.8965,17.9666,17.546,17.6371,787600.0],["2019-08-21",17.8754,18.0156,17.5319,17.9455,861900.0],["2019-08-22",17.9315,18.3451,17.8824,17.8964,633000.0],["2019-08-23",17.7843,17.8684,17.2445,17.3076,779200.0],["2019-08-26",17.3567,18.0156,17.2445,17.9525,541100.0],["2019-08-27",17.9736,18.3311,17.8193,17.9736,477100.0],["2019-08-28",17.9736,18.4362,17.8123,18.3871,469000.0],["2019-08-29",18.4783,18.9409,18.2049,18.8077,550000.0],["2019-08-30",18.8778,18.8919,17.8824,17.8964,906300.0],["2019-09-03",17.7843,17.8123,17.3987,17.567,732600.0],["2019-09-04",17.7352,17.9525,17.4829,17.7983,647800.0],["2019-09-05",17.9315,18.31,17.7983,17.9595,615600.0],["2019-09-06",17.9665,18.2329,17.4058,17.4268,503400.0],["2019-09-09",17.4058,18.1138,17.4058,17.9525,928000.0],["2019-09-10",17.8965,18.4432,17.8404,18.3241,910400.0],["2019-09-11",18.1558,18.275,17.567,18.1138,605000.0],["2019-09-12",18.1698,18.3521,17.8684,17.8754,621000.0],["2019-09-13",17.8404,18.2259,17.8404,18.0997,537700.0],["2019-09-16",17.9946,18.0507,17.7983,17.9876,607600.0],["2019-09-17",17.9946,18.4923,17.7142,18.31,972200.0],["2019-09-18",18.289,18.4432,17.9175,18.1558,570900.0],["2019-09-19",18.1418,18.2189,17.8123,18.1979,916900.0],["2019-09-20",18.2333,18.4881,18.1696,18.1837,1422700.0],["2019-09-23",18.2474,18.4881,18.1908,18.3041,587200.0],["2019-09-24",18.4102,18.9057,18.2403,18.2616,1060600.0],["2019-09-25",18.212,18.4739,17.7732,18.205,553100.0],["2019-09-26",18.1766,18.4527,18.0209,18.389,475400.0],["2019-09-27",18.3678,18.5943,18.0988,18.1766,681200.0],["2019-09-30",18.2616,18.4102,17.9289,18.2545,699300.0],["2019-10-01",18.2262,18.7641,18.2262,18.481,661400.0],["2019-10-02",18.4385,19.0614,18.0492,18.3182,907400.0],["2019-10-03",18.3536,18.3819,17.6458,17.8015,793500.0],["2019-10-04",17.8369,18.3182,17.8227,18.297,685300.0],["2019-10-07",18.2474,18.5447,18.1696,18.3394,507700.0],["2019-10-08",18.0917,18.4244,18.0209,18.3182,463900.0],["2019-10-09",18.4102,18.4102,18.0917,18.297,512300.0],["2019-10-10",18.3748,18.5235,18.304,18.3536,471200.0],["2019-10-11",18.4385,19.1747,18.3607,18.7712,1221200.0],["2019-10-14",18.7641,18.8208,18.3041,18.4315,446900.0],["2019-10-15",18.4598,18.5659,17.8864,17.9148,747600.0],["2019-10-16",17.936,18.6721,17.8369,18.5872,1172400.0],["2019-10-17",18.6792,19.1959,18.6792,19.0331,674200.0],["2019-10-18",18.8986,19.0048,18.5447,18.665,516000.0],["2019-10-21",18.8208,19.118,18.8066,18.9269,365100.0],["2019-10-22",18.9482,19.111,18.842,18.9977,378500.0],["2019-10-23",19.0189,19.6277,18.9694,19.5144,654700.0],["2019-10-24",19.564,19.5781,18.2687,18.2828,901900.0],["2019-10-25",18.3182,18.5306,18.1059,18.4315,505200.0],["2019-10-28",18.3819,18.8066,18.3182,18.4102,574400.0],["2019-10-29",18.4598,19.0897,18.4031,18.6933,459100.0],["2019-10-30",18.7287,18.8774,18.4315,18.573,427500.0],["2019-10-31",18.5659,18.5659,18.1342,18.3111,569700.0],["2019-11-01",18.4598,18.4598,17.5679,17.8015,715300.0],["2019-11-04",17.9501,18.0634,17.1928,17.4547,723500.0],["2019-11-05",17.2494,17.6245,17.122,17.4971,1003000.0],["2019-11-06",17.4971,17.4971,16.7823,16.9734,1056100.0],["2019-11-07",16.3363,17.1503,15.4232,15.8479,1771300.0],["2019-11-08",15.7701,16.0957,15.6993,15.8762,1258300.0],["2019-11-11",15.8479,15.855,15.5648,15.8125,876600.0],["2019-11-12",16.4496,16.8884,16.1027,16.8247,904000.0],["2019-11-13",16.9167,17.1503,16.5133,16.577,744700.0],["2019-11-14",16.669,17.0795,16.5345,17.0158,702700.0],["2019-11-15",17.1645,17.3131,16.945,17.2919,699900.0],["2019-11-18",17.1928,17.5042,17.1928,17.4051,735900.0],["2019-11-19",17.4051,17.6741,17.398,17.5113,840600.0],["2019-11-20",17.5184,17.6458,17.2706,17.4122,771100.0],["2019-11-21",17.4264,17.5325,17.2706,17.4051,498800.0],["2019-11-22",17.4476,17.9077,17.3485,17.7873,658100.0],["2019-11-25",17.7873,18.5801,17.7732,18.4102,643600.0],["2019-11-26",18.4244,18.8986,18.4244,18.573,561500.0],["2019-11-27",18.6155,18.75,18.3536,18.4173,274000.0],["2019-11-29",18.4031,18.6367,18.3678,18.4244,183800.0],["2019-12-02",18.4385,18.4881,18.1696,18.2616,400100.0],["2019-12-03",18.1412,18.3253,18.0138,18.2545,419700.0],["2019-12-04",18.2828,18.4739,18.1483,18.1979,387900.0],["2019-12-05",18.2616,18.4315,18.1554,18.4173,418200.0],["2019-12-06",18.6013,18.9694,18.4527,18.9269,591900.0],["2019-12-09",18.9977,19.5003,18.9057,19.4012,691000.0],["2019-12-10",19.4861,19.8188,19.3304,19.5569,1036700.0],["2019-12-11",19.5993,19.7126,19.295,19.5993,576000.0],["2019-12-12",19.5781,20.0877,19.4649,19.6772,470800.0],["2019-12-13",19.6347,19.9674,19.5781,19.8117,400500.0],["2019-12-16",19.9179,20.2647,19.8117,19.9391,381800.0],["2019-12-17",19.9108,20.1798,19.9037,20.0594,384600.0],["2019-12-18",20.0099,20.47,19.9957,20.3992,592300.0],["2019-12-19",20.4063,20.4063,19.6206,19.9462,1154200.0],["2019-12-20",19.9108,20.1373,19.656,20.024,2556700.0],["2019-12-23",20.0453,20.109,19.7975,20.024,620300.0],["2019-12-24",20.017,20.2435,20.017,20.1514,241800.0],["2019-12-26",20.2151,20.3213,20.0453,20.1302,447900.0],["2019-12-27",20.1373,20.2435,19.8754,20.1868,321600.0],["2019-12-30",20.2576,20.4558,20.0736,20.4416,285500.0],["2019-12-31",20.3001,20.4983,20.1302,20.4133,459900.0],["2020-01-02",20.4912,20.5195,20.0311,20.1514,1296400.0],["2020-01-03",20.0227,20.6306,19.9298,20.5304,962800.0],["2020-01-06",20.3874,20.6663,20.1586,20.5877,451100.0],["2020-01-07",20.5948,20.7307,20.3803,20.6663,552900.0],["2020-01-08",20.7378,20.938,20.6234,20.6592,426200.0],["2020-01-09",20.745,20.938,20.602,20.7664,439900.0],["2020-01-10",20.6949,20.9309,20.6449,20.888,567900.0],["2020-01-13",20.9667,21.3099,20.9238,21.2813,537000.0],["2020-01-14",21.2455,21.36,21.0811,21.3528,435100.0],["2020-01-15",21.3027,21.6388,21.2384,21.6317,535800.0],["2020-01-16",21.8391,22.168,21.7104,21.9892,388800.0],["2020-01-17",22.0035,22.2681,21.9177,22.2395,319400.0],["2020-01-21",22.2324,22.2324,21.5173,21.5745,579500.0],["2020-01-22",21.6746,21.8319,21.5316,21.7247,344300.0],["2020-01-23",21.739,21.7604,21.5316,21.5888,492000.0],["2020-01-24",21.7247,21.7962,21.4601,21.739,313700.0],["2020-01-27",21.4744,21.7747,21.4529,21.5316,302800.0],["2020-01-28",21.6603,21.8248,21.4815,21.6746,331100.0],["2020-01-29",21.7604,21.9392,21.6388,21.6603,333600.0],["2020-01-30",21.6031,21.6961,21.2527,21.4529,375200.0],["2020-01-31",21.4672,21.4672,20.8165,20.8308,429300.0],["2020-02-03",20.9166,21.1669,20.0156,20.1586,753500.0],["2020-02-04",20.2802,20.4017,18.7284,18.8857,1509100.0],["2020-02-05",19.1646,19.7724,19.0359,19.7581,588700.0],["2020-02-06",19.8082,20.0799,19.658,19.8654,323300.0],["2020-02-07",19.8368,19.8368,19.515,19.6223,356800.0],["2020-02-10",19.658,19.9298,19.5508,19.8153,343300.0],["2020-02-11",19.8726,20.3088,19.7939,20.273,466900.0],["2020-02-12",20.4303,20.5519,20.1729,20.273,372400.0],["2020-02-13",20.2802,20.6592,20.18,20.5519,237200.0],["2020-02-14",20.6377,20.7164,19.9512,20.0013,381400.0],["2020-02-18",19.8511,20.4089,19.8511,20.2873,926300.0],["2020-02-19",20.2802,20.3088,19.2004,19.3076,782200.0],["2020-02-20",19.1289,19.1289,18.1849,18.3851,1223500.0],["2020-02-21",18.3637,18.4066,17.7559,17.8131,1101500.0],["2020-02-24",17.5127,18.0705,17.241,17.9847,1272600.0],["2020-02-25",19.5079,19.5079,17.334,17.713,1948100.0],["2020-02-26",17.5556,17.7487,16.7547,16.8048,1144400.0],["2020-02-27",16.4973,16.6904,16.0182,16.1254,1000800.0],["2020-02-28",15.7321,15.9896,14.9455,15.2244,950000.0],["2020-03-02",15.2816,15.7321,15.0099,15.7178,739500.0],["2020-03-03",15.632,15.7321,14.7453,14.9527,889200.0],["2020-03-04",15.0242,15.3102,14.6666,15.017,551100.0],["2020-03-05",14.7453,14.7525,14.0731,14.3091,704100.0],["2020-03-06",13.9587,14.116,13.6369,13.9515,603700.0],["2020-03-09",13.2007,13.3437,12.693,12.8789,738700.0],["2020-03-10",13.2579,13.4581,12.5142,13.308,733300.0],["2020-03-11",13.0291,13.0434,12.3426,12.7788,845800.0],["2020-03-12",11.556,12.1424,10.8552,11.2842,1196000.0],["2020-03-13",11.9278,12.3426,11.5846,12.2997,1191100.0],["2020-03-16",11.2342,11.5703,10.8123,10.991,1333400.0],["2020-03-17",11.0411,12.3426,10.7622,11.4988,1805300.0],["2020-03-18",10.848,11.2199,9.8397,10.2187,1327600.0],["2020-03-19",10.1401,11.7848,9.9399,10.6335,1437300.0],["2020-03-20",10.7694,11.556,9.5394,9.7539,1670900.0],["2020-03-23",9.8969,10.0686,8.3595,8.6312,989600.0],["2020-03-24",9.0603,10.2688,9.0603,10.2259,862100.0],["2020-03-25",10.4619,11.2771,10.1973,10.7193,925200.0],["2020-03-26",10.9124,11.3271,10.6263,11.0626,903900.0],["2020-03-27",10.8123,10.9052,10.1615,10.6979,731400.0],["2020-03-30",10.6979,10.8552,10.1615,10.3832,421100.0],["2020-03-31",10.326,10.5334,9.9327,10.1115,576700.0],["2020-04-01",9.7253,9.7897,9.0889,9.2319,557700.0],["2020-04-02",9.1175,9.8254,9.1175,9.4822,629100.0],["2020-04-03",9.6181,9.6181,8.8243,9.0317,625500.0],["2020-04-06",9.5322,10.469,9.5036,10.3975,694700.0],["2020-04-07",10.8838,11.4988,10.7622,11.2342,1162100.0],["2020-04-08",11.3271,13.3294,11.3271,13.072,1330200.0],["2020-04-09",13.5868,13.7871,12.979,13.4152,975300.0],["2020-04-13",13.2508,13.451,12.6715,13.0076,580100.0],["2020-04-14",13.3008,13.4724,12.7073,13.2365,678100.0],["2020-04-15",12.7716,12.9647,12.2282,12.2782,878500.0],["2020-04-16",12.171,12.5142,11.9993,12.2282,1100400.0],["2020-04-17",12.8717,13.1721,12.6572,12.7287,831800.0],["2020-04-20",12.4713,12.9933,12.2139,12.4641,656900.0],["2020-04-21",11.9278,12.5786,11.699,11.7204,595300.0],["2020-04-22",11.9779,12.1781,11.6275,11.842,417900.0],["2020-04-23",11.9421,12.457,11.8778,12.171,524900.0],["2020-04-24",12.3783,12.5285,12.0851,12.3783,333000.0],["2020-04-27",12.5428,13.2364,12.4784,13.072,480600.0],["2020-04-28",13.4009,13.6369,13.0648,13.3008,428400.0],["2020-04-29",13.7656,14.8597,13.594,14.7167,611900.0],["2020-04-30",14.3806,14.7954,14.1661,14.2376,738300.0],["2020-05-01",13.6011,13.9229,13.3938,13.6155,476700.0],["2020-05-04",13.308,13.501,13.0434,13.4367,560700.0],["2020-05-05",13.6941,13.9444,13.1363,13.2221,429800.0],["2020-05-06",13.3366,13.6584,12.9075,13.0291,443700.0],["2020-05-07",14.7453,15.775,13.9444,14.9384,883200.0],["2020-05-08",15.6606,17.0336,15.6606,16.9979,1268400.0],["2020-05-11",16.6546,17.2767,16.483,17.1552,972700.0],["2020-05-12",17.3697,17.477,16.1827,16.2113,588000.0],["2020-05-13",15.9681,16.4329,15.6964,16.0396,642300.0],["2020-05-14",16.5903,17.0622,15.9896,16.9764,918800.0],["2020-05-15",16.8316,17.4108,16.7592,17.3818,585900.0],["2020-05-18",18.0985,18.4533,17.8958,17.9972,1000500.0],["2020-05-19",17.8596,18.4533,17.57,17.6497,526500.0],["2020-05-20",18.113,18.3157,17.7004,18.0189,814400.0],["2020-05-21",18.084,18.3591,17.8813,18.1637,502900.0],["2020-05-22",18.1999,18.4605,17.8379,18.446,358300.0],["2020-05-26",19.0179,19.0686,18.6053,18.7428,525000.0],["2020-05-27",19.4161,19.4161,18.3229,18.7283,671600.0],["2020-05-28",18.8152,18.931,18.2361,18.5546,490500.0],["2020-05-29",18.3519,18.5618,17.9682,18.4315,505400.0],["2020-06-01",18.4315,18.6415,18.1202,18.2361,616500.0],["2020-06-02",18.4026,19.2496,18.2723,19.1555,505600.0],["2020-06-03",19.4233,19.5319,18.8442,19.2568,369800.0],["2020-06-04",19.1917,19.5826,19.1193,19.3727,369600.0],["2020-06-05",20.0459,20.4079,19.7491,19.7925,511700.0],["2020-06-08",20.4368,20.7192,19.9518,20.6178,634600.0],["2020-06-09",20.1907,20.7337,19.9952,20.4803,457700.0],["2020-06-10",20.3934,20.3934,19.4161,19.4306,471400.0],["2020-06-11",18.5329,18.7211,17.9899,18.2361,596300.0],["2020-06-12",18.9093,19.0469,17.7872,18.0261,456600.0],["2020-06-15",17.6569,18.8442,17.5556,18.8225,369300.0],["2020-06-16",19.5971,19.8649,18.7139,19.1989,265900.0],["2020-06-17",19.1265,19.2568,18.7211,18.9021,259900.0],["2020-06-18",18.7718,19.0758,18.3664,18.5329,255400.0],["2020-06-19",18.9672,18.9745,17.932,18.0261,775400.0],["2020-06-22",17.8741,18.8442,17.6352,18.7501,569100.0],["2020-06-23",19.0107,19.1555,18.5474,18.7863,386400.0],["2020-06-24",18.4605,18.598,17.7583,18.2505,409800.0],["2020-06-25",17.9899,18.8369,17.8886,18.8297,480100.0],["2020-06-26",18.8225,19.0686,18.5256,18.8297,614600.0],["2020-06-29",19.1482,19.6767,18.9093,19.6405,406400.0],["2020-06-30",19.6188,20.4224,19.6188,20.14,608100.0],["2020-07-01",19.3437,19.5898,18.9166,19.2713,499500.0],["2020-07-02",19.6912,19.836,19.2206,19.3147,428400.0],["2020-07-06",19.7491,19.7563,19.2206,19.5464,332500.0],["2020-07-07",19.2568,19.5174,19.141,19.2568,417500.0],["2020-07-08",19.2568,19.4812,19.141,19.4812,447300.0],["2020-07-09",19.591,19.591,18.9031,19.0056,324600.0],["2020-07-10",19.0714,19.3788,19.0275,19.291,260300.0],["2020-07-13",19.5105,19.7593,18.9909,19.0129,334000.0],["2020-07-14",18.8885,19.269,18.8372,19.1812,357800.0],["2020-07-15",19.6422,20.0301,19.4666,19.9789,406400.0],["2020-07-16",19.8691,20.1765,19.6203,20.0228,412100.0],["2020-07-17",20.0082,20.0813,19.6862,19.9789,434200.0],["2020-07-20",19.8691,20.0374,19.0861,19.6276,485400.0],["2020-07-21",19.8984,20.4326,19.8545,20.3448,346400.0],["2020-07-22",20.2789,20.6888,20.1838,20.4912,312300.0],["2020-07-23",20.418,20.5936,20.0813,20.3448,384200.0],["2020-07-24",20.3741,20.4546,19.9862,20.0374,241600.0],["2020-07-27",20.0301,20.2936,19.7959,20.2497,235800.0],["2020-07-28",20.1106,20.418,20.0374,20.096,373800.0],["2020-07-29",20.2131,22.0426,20.1033,21.9329,741900.0],["2020-07-30",21.567,21.8304,20.8864,21.3474,424500.0],["2020-07-31",21.2669,21.3547,20.7912,21.1644,327500.0],["2020-08-03",21.2742,21.7499,20.901,21.684,456500.0],["2020-08-04",21.567,22.4671,21.3913,22.3646,536000.0],["2020-08-05",22.8916,23.3892,22.3793,23.2062,758900.0],["2020-08-06",23.7112,23.7917,22.0792,23.316,1100200.0],["2020-08-07",22.1671,23.7039,22.1085,23.4185,708400.0],["2020-08-10",23.6088,24.3259,23.4038,23.9893,431100.0],["2020-08-11",24.0332,24.443,23.7478,23.8283,908700.0],["2020-08-12",24.4577,24.4577,23.3014,23.7844,738700.0],["2020-08-13",23.7917,24.3479,23.316,23.3307,720800.0],["2020-08-14",23.3599,23.9454,23.2575,23.8063,657900.0],["2020-08-17",23.8722,24.5235,23.8137,24.0844,703600.0],["2020-08-18",23.8942,24.0991,23.3526,23.799,681400.0],["2020-08-19",23.7844,24.143,23.5283,23.5356,534300.0],["2020-08-20",23.2575,23.5648,23.2282,23.2355,690100.0],["2020-08-21",23.0452,23.3819,22.6647,22.9135,2384300.0],["2020-08-24",23.2428,23.8429,23.1477,23.5502,733100.0],["2020-08-25",23.5648,23.6161,23.0672,23.2355,433800.0],["2020-08-26",23.2502,23.7185,23.1257,23.3526,461700.0],["2020-08-27",23.3892,23.7844,23.2721,23.4404,356200.0],["2020-08-28",23.5795,23.8429,23.2355,23.3014,312700.0],["2020-08-31",23.1697,23.1697,22.2622,22.4671,578900.0],["2020-09-01",22.3134,23.1184,22.2256,22.9501,556100.0],["2020-09-02",22.9208,22.9867,22.511,22.7598,336500.0],["2020-09-03",22.7452,22.7891,21.8597,21.9548,814000.0],["2020-09-04",22.1744,22.1963,21.1644,21.5523,533900.0],["2020-09-08",21.1937,21.4865,20.9156,21.0034,964800.0],["2020-09-09",21.3181,21.706,21.1571,21.5523,387400.0],["2020-09-10",21.8816,22.3866,21.545,21.8085,683600.0],["2020-09-11",21.8816,22.0646,21.223,21.4791,455000.0],["2020-09-14",21.684,22.2915,21.5523,21.9548,443400.0],["2020-09-15",22.1231,22.3207,21.3767,21.4425,626000.0],["2020-09-16",21.6401,21.7792,20.8864,20.9376,438000.0],["2020-09-17",20.5497,21.2157,20.3668,20.9376,431600.0],["2020-09-18",21.1791,21.2669,20.6668,20.7546,894900.0],["2020-09-21",21.4206,21.8816,20.8278,21.3181,971000.0],["2020-09-22",21.3328,22.0573,21.0474,21.845,676800.0],["2020-09-23",21.9182,22.4086,21.7719,22.2695,783800.0],["2020-09-24",22.1744,22.3354,20.7766,20.8351,802900.0],["2020-09-25",20.7546,22.167,20.6814,21.8743,666400.0],["2020-09-28",22.1744,22.511,21.8231,22.2768,618100.0],["2020-09-29",22.2036,22.4598,21.6694,22.1378,451300.0],["2020-09-30",22.2256,22.4817,21.867,21.8743,506800.0],["2020-10-01",21.9695,22.3134,21.567,22.1524,490300.0],["2020-10-02",21.5596,22.7086,21.523,22.6867,570700.0],["2020-10-05",22.8916,24.1723,22.8916,24.0259,665900.0],["2020-10-06",24.24,24.3582,23.4795,23.5681,522900.0],["2020-10-07",23.7822,24.181,23.7749,24.0185,487300.0],["2020-10-08",24.2031,24.4763,23.9004,24.24,497000.0],["2020-10-09",24.3582,25.3254,24.1145,25.2885,599600.0],["2020-10-12",25.4952,25.8422,24.8381,25.0965,552800.0],["2020-10-13",24.8971,25.4657,24.7421,25.0522,426500.0],["2020-10-14",25.1703,25.4952,24.1809,24.2991,530300.0],["2020-10-15",24.1662,25.0153,23.9373,24.9341,378400.0],["2020-10-16",24.8307,25.2368,24.587,24.8528,361500.0],["2020-10-19",24.9636,25.1556,24.3803,24.4763,266700.0],["2020-10-20",24.6683,24.9341,24.2622,24.3729,305700.0],["2020-10-21",24.3434,24.683,23.6715,23.6789,668600.0],["2020-10-22",23.6567,24.0554,23.354,23.8487,328100.0],["2020-10-23",24.0037,24.2252,23.4721,24.1883,413800.0],["2020-10-26",23.9521,23.9742,23.0734,23.258,615000.0],["2020-10-27",23.1251,23.9078,23.1251,23.8782,594500.0],["2020-10-28",23.1989,23.7896,22.9848,23.6272,714400.0],["2020-10-29",23.4795,25.0891,23.4426,23.989,790900.0],["2020-10-30",24.0333,24.1809,22.4606,22.815,590300.0],["2020-11-02",22.9996,23.4352,22.5049,22.5861,456300.0],["2020-11-03",22.7264,23.2359,22.6969,23.1325,353100.0],["2020-11-04",22.9331,23.3466,22.6969,23.0439,348300.0],["2020-11-05",23.1546,23.6715,22.5344,22.7928,489300.0],["2020-11-06",22.9331,22.9331,22.3129,22.6378,362200.0],["2020-11-09",23.6936,24.3212,22.5049,22.5123,706600.0],["2020-11-10",22.6156,23.4204,22.4089,22.4975,804500.0],["2020-11-11",22.4901,23.5976,22.1136,23.5976,510200.0],["2020-11-12",23.5829,24.24,23.258,23.701,680900.0],["2020-11-13",23.7749,24.5944,23.7749,24.3803,472600.0],["2020-11-16",24.6756,25.6724,24.6092,25.6281,690500.0],["2020-11-17",25.3475,25.51,24.3951,25.1629,515100.0],["2020-11-18",25.1851,26.2114,25.1039,25.3254,781100.0],["2020-11-19",25.5617,25.7462,24.587,25.3032,386900.0],["2020-11-20",25.1334,25.5912,24.9857,25.067,392100.0],["2020-11-23",25.4288,26.1597,24.9562,26.1228,635600.0],["2020-11-24",26.2262,27.186,25.6576,26.8759,542100.0],["2020-11-25",26.6692,26.8316,25.7979,26.3369,373300.0],["2020-11-27",26.4698,26.5437,25.7389,26.2409,216800.0],["2020-11-30",26.0564,26.0859,24.8381,24.971,639600.0],["2020-12-01",25.4583,25.7093,24.7938,25.5543,913900.0],["2020-12-02",25.4952,25.8422,25.1187,25.4435,419600.0],["2020-12-03",25.6429,26.0194,25.1999,25.8275,321200.0],["2020-12-04",26.0785,26.4108,25.3328,26.3148,476600.0],["2020-12-07",26.4477,26.4994,25.8939,26.4403,480400.0],["2020-12-08",26.1966,26.2779,25.2442,25.4214,451300.0],["2020-12-09",25.5838,26.145,25.2737,25.7684,567200.0],["2020-12-10",25.5174,25.9382,25.2959,25.7979,273000.0],["2020-12-11",25.6576,25.8422,25.0522,25.2073,349200.0],["2020-12-14",25.55,25.5798,25.1327,25.2743,377400.0],["2020-12-15",25.5276,25.7288,25.0359,25.7065,386400.0],["2020-12-16",25.93,26.1163,25.4606,25.9673,289700.0],["2020-12-17",26.0492,26.392,25.6394,26.3771,367900.0],["2020-12-18",26.5112,26.8838,26.1759,26.243,1491500.0],["2020-12-21",27.4053,30.0505,27.1147,29.2383,1262600.0],["2020-12-22",30.736,30.8627,29.2458,29.5736,1904100.0],["2020-12-23",29.745,29.8642,28.4932,28.5752,524700.0],["2020-12-24",28.5752,28.5752,27.7928,28.4336,229100.0],["2020-12-28",28.8136,29.0222,28.225,28.4411,424800.0],["2020-12-29",28.5975,28.5975,27.7108,28.2622,434400.0],["2020-12-30",28.3591,28.836,28.2995,28.5975,288900.0],["2020-12-31",28.4858,28.8434,28.0908,28.5305,324500.0],["2021-01-04",28.6869,28.9477,27.5618,28.4187,696000.0],["2021-01-05",28.2846,29.6258,28.2846,29.5811,711800.0],["2021-01-06",29.8046,32.4349,29.8046,32.3976,1104600.0],["2021-01-07",32.6211,32.8819,31.8015,32.3753,670600.0],["2021-01-08",32.3902,32.5839,31.347,31.727,512200.0],["2021-01-11",31.3768,32.0921,30.9223,31.8537,425100.0],["2021-01-12",32.0921,33.4557,32.04,33.2992,690500.0],["2021-01-13",33.0757,34.1486,32.9341,34.022,650200.0],["2021-01-14",34.2529,36.5703,34.0592,36.3914,802800.0],["2021-01-15",35.0353,35.9667,33.8804,35.2887,1165800.0],["2021-01-19",35.5942,35.7581,34.5585,34.9012,519500.0],["2021-01-20",34.7149,35.7581,34.7149,35.5345,377400.0],["2021-01-21",35.5047,35.9742,35.1843,35.1918,365100.0],["2021-01-22",35.1247,35.773,34.7969,35.6985,339000.0],["2021-01-25",35.9518,36.2051,34.3349,34.6181,427000.0],["2021-01-26",35.08,35.1843,34.2827,34.7149,415700.0],["2021-01-27",33.9475,34.253,32.04,32.8,773200.0],["2021-01-28",32.8074,32.8223,31.3694,32.189,630200.0],["2021-01-29",32.3827,33.6941,31.9804,32.2635,598400.0],["2021-02-01",33.4035,33.5227,32.4349,33.3067,528100.0],["2021-02-02",33.5376,35.0875,33.031,34.3871,608100.0],["2021-02-03",33.9922,34.5882,32.8223,34.1486,478500.0],["2021-02-04",35.2291,35.7655,34.2977,35.5793,692800.0],["2021-02-05",35.7357,37.0173,34.5063,36.9652,995600.0],["2021-02-08",37.2558,39.275,37.062,39.2527,739600.0],["2021-02-09",39.1707,39.6103,38.4256,39.4092,654800.0],["2021-02-10",39.655,39.9233,38.284,38.9695,427400.0],["2021-02-11",39.0739,39.9382,39.0217,39.4092,400400.0],["2021-02-12",39.4315,39.8562,39.1185,39.7892,398400.0],["2021-02-16",39.6476,39.9978,38.1723,38.6715,477600.0],["2021-02-17",38.5225,38.6491,37.6656,38.1052,434600.0],["2021-02-18",38.1052,38.9174,37.3228,38.2319,817600.0],["2021-02-19",38.5672,39.1707,38.448,39.0589,390800.0],["2021-02-22",38.7236,40.7504,38.433,40.6088,753800.0],["2021-02-23",39.9978,40.8845,39.1856,40.3629,1022700.0],["2021-02-24",39.8264,41.257,39.6178,40.6013,825000.0],["2021-02-25",42.3822,43.47,40.0127,40.8249,1327700.0],["2021-02-26",39.126,43.6042,38.9323,43.0379,1352200.0],["2021-03-01",44.7069,45.3105,42.9186,44.3865,965400.0],["2021-03-02",44.9603,45.3775,43.403,43.8575,862900.0],["2021-03-03",43.552,44.3344,42.6131,43.1198,645800.0],["2021-03-04",43.0155,43.1794,39.506,39.9531,1251800.0],["2021-03-05",40.8249,41.2123,38.6491,40.8547,907700.0],["2021-03-08",41.5774,44.2822,40.9813,43.9022,1024600.0],["2021-03-09",44.4461,45.4893,44.1779,44.3493,484000.0],["2021-03-10",44.6175,46.1375,44.0289,45.5414,604900.0],["2021-03-11",45.9662,46.5697,45.2509,46.1748,630700.0],["2021-03-12",45.8767,47.8066,45.8767,47.6278,720200.0],["2021-03-15",47.747,48.276,46.8826,47.8737,714400.0],["2021-03-16",47.8811,47.9258,45.7128,46.6368,612100.0],["2021-03-17",46.5697,46.5995,45.0869,45.7203,469300.0],["2021-03-18",45.9587,46.3611,44.4014,44.5877,459800.0],["2021-03-19",44.23,45.9811,43.6861,45.4297,1088000.0],["2021-03-22",45.7873,46.0034,43.9842,44.2673,422100.0],["2021-03-23",43.9543,44.1481,42.099,42.479,584300.0],["2021-03-24",43.0304,43.8128,41.257,41.4433,517500.0],["2021-03-25",41.0335,43.552,40.6758,43.09,431400.0],["2021-03-26",43.932,44.1779,42.7398,44.1108,442800.0],["2021-03-29",43.9916,44.3269,41.8382,42.1288,526100.0],["2021-03-30",42.1363,43.3359,41.6296,43.2987,408100.0],["2021-03-31",43.1869,43.7383,42.5908,42.9634,464200.0],["2021-04-01",43.8798,44.081,43.0453,43.9469,407100.0],["2021-04-05",43.9918,44.2765,42.651,43.3926,442000.0],["2021-04-06",43.2653,45.1304,43.093,43.9844,647700.0],["2021-04-07",43.9918,44.5087,42.5237,43.2128,590700.0],["2021-04-08",43.3327,43.4825,42.4788,43.2952,472000.0],["2021-04-09",43.2653,43.7447,42.6585,43.5424,563000.0],["2021-04-12",43.46,44.1791,42.696,43.3402,366200.0],["2021-04-13",43.3027,43.5874,42.1117,42.7035,420500.0],["2021-04-14",42.5087,43.7821,42.4563,43.1679,477500.0],["2021-04-15",43.7297,43.7297,42.1791,42.6361,331200.0],["2021-04-16",42.8982,43.0705,42.3364,42.6136,259600.0],["2021-04-19",42.7784,42.7784,41.0631,42.0668,436400.0],["2021-04-20",42.1117,42.2915,39.6324,40.2391,537200.0],["2021-04-21",40.4488,41.2878,40.0743,41.093,419100.0],["2021-04-22",41.3327,41.5874,40.2915,40.7335,306500.0],["2021-04-23",41.093,42.3215,40.9132,42.1342,449400.0],["2021-04-26",43.8795,43.8795,42.1342,42.7035,387000.0],["2021-04-27",43.0705,45.1079,43.0705,44.9431,809900.0],["2021-04-28",45.1379,45.5049,43.8495,44.1941,565700.0],["2021-04-29",44.8383,46.0068,44.2091,44.9656,514000.0],["2021-04-30",44.4488,44.621,42.9806,43.108,497000.0],["2021-05-03",43.46,45.415,43.46,45.1379,563700.0],["2021-05-04",44.269,45.2952,43.9244,45.1079,597400.0],["2021-05-05",45.3252,45.7896,44.7559,45.2128,817000.0],["2021-05-06",46.4412,46.5461,41.7896,43.6098,1307500.0],["2021-05-07",43.7746,44.7784,43.0256,44.4787,412900.0],["2021-05-10",44.4712,46.0143,44.4188,44.5012,477100.0],["2021-05-11",43.3926,44.4638,42.4188,44.2166,466300.0],["2021-05-12",43.6697,43.8196,41.6248,41.857,500800.0],["2021-05-13",42.2391,43.4375,41.078,41.2578,646500.0],["2021-05-14",41.6848,43.2877,41.4076,43.1529,349500.0],["2021-05-17",42.9582,43.0406,41.9769,42.3589,339500.0],["2021-05-18",42.7634,43.49,42.329,42.5986,470600.0],["2021-05-19",41.7447,42.3439,40.6436,41.8945,357400.0],["2021-05-20",42.1866,43.4675,41.8271,43.1829,562300.0],["2021-05-21",43.1679,43.8795,42.696,43.1829,550700.0],["2021-05-24",43.5274,44.0967,43.1005,43.8121,461500.0],["2021-05-25",43.9169,44.7634,43.43,43.49,358100.0],["2021-05-26",44.0218,45.812,44.0143,45.445,506600.0],["2021-05-27",46.1042,47.0555,45.7971,46.6884,565900.0],["2021-05-28",47.0405,47.1678,45.3177,46.2989,557000.0],["2021-06-01",46.4487,47.7146,45.8345,47.5498,632600.0],["2021-06-02",47.8944,47.9543,45.6922,45.7596,637800.0],["2021-06-03",45.5424,45.7072,44.4113,45.2053,730000.0],["2021-06-04",45.5948,45.9619,44.3814,45.018,406700.0],["2021-06-07",45.3551,47.4,45.3551,47.3176,790500.0],["2021-06-08",47.4075,49.7221,46.9581,49.0629,1014100.0],["2021-06-09",49.6996,49.9618,47.4375,47.4525,779600.0],["2021-06-10",47.4375,47.8495,45.5349,46.1791,720900.0],["2021-06-11",46.4263,47.7596,46.1791,47.6322,827600.0],["2021-06-14",47.6173,48.4712,46.269,46.5985,914600.0],["2021-06-15",46.6959,46.9057,45.7521,46.4412,728500.0],["2021-06-16",46.1491,46.4412,44.9506,45.4525,832200.0],["2021-06-17",46.1716,46.1716,42.2241,42.7859,1329600.0],["2021-06-18",42.3289,42.6735,40.299,40.5986,3441200.0],["2021-06-21",40.7493,42.4519,40.7493,41.3068,1076500.0],["2021-06-22",41.1938,41.4725,39.1296,39.2049,1286000.0],["2021-06-23",39.4761,39.7247,38.2858,39.3857,822000.0],["2021-06-24",39.7097,40.3726,39.2576,39.8905,760100.0],["2021-06-25",39.9809,40.7794,39.1748,39.333,2720300.0],["2021-06-28",39.4837,40.576,39.333,40.4932,668300.0],["2021-06-29",40.8698,41.0055,39.9281,39.9357,421800.0],["2021-06-30",39.7247,40.1843,39.3255,39.9809,684100.0],["2021-07-01",40.1843,41.4047,40.109,40.8699,554500.0],["2021-07-02",40.8322,40.9075,40.4028,40.5534,419300.0],["2021-07-06",40.3952,40.4103,39.0392,39.4234,616900.0],["2021-07-07",39.0467,40.1316,38.7077,39.2577,546400.0],["2021-07-08",38.2632,39.3782,37.5174,38.655,536500.0],["2021-07-09",39.1597,40.1014,38.9186,40.0788,408200.0],["2021-07-12",39.8227,40.2069,39.4309,40.124,474600.0],["2021-07-13",39.7624,39.9733,38.9864,39.1898,489400.0],["2021-07-14",39.3255,39.5515,38.4591,38.9488,446900.0],["2021-07-15",38.9262,39.9507,38.8207,39.1522,508400.0],["2021-07-16",39.3104,39.8001,38.783,38.9412,330900.0],["2021-07-19",38.0146,38.9864,37.2763,38.5194,653200.0],["2021-07-20",38.557,40.5459,38.3159,40.2822,583200.0],["2021-07-21",40.6815,41.6232,40.6212,41.3143,471700.0],["2021-07-22",41.1712,41.4273,40.3952,41.0055,482700.0],["2021-07-23",41.1561,41.9848,40.8698,41.9622,321500.0],["2021-07-26",42.2108,42.708,42.0828,42.1958,410700.0],["2021-07-27",42.0978,42.4896,41.7136,42.256,509000.0],["2021-07-28",42.6101,42.7457,41.5554,42.3389,306000.0],["2021-07-29",42.9717,43.695,42.7457,43.4765,331400.0],["2021-07-30",43.0772,44.0716,42.8964,43.1073,336500.0],["2021-08-02",43.5141,44.4182,43.2354,43.2881,483300.0],["2021-08-03",43.2957,44.6517,43.0395,44.5387,504500.0],["2021-08-04",44.2449,44.4031,42.1129,42.8813,609900.0],["2021-08-05",45.9098,45.9475,41.917,43.0019,754800.0],["2021-08-06",43.6196,44.1545,43.1977,43.8305,358700.0],["2021-08-09",43.808,44.5839,43.2053,44.0114,399100.0],["2021-08-10",43.8758,45.2393,43.371,44.8777,373100.0],["2021-08-11",44.8702,45.6612,44.712,45.6386,422300.0],["2021-08-12",46.7988,48.9157,46.5954,48.9007,759300.0],["2021-08-13",48.9685,48.9685,47.8309,47.9364,484400.0],["2021-08-16",47.5974,48.2377,46.5954,47.9966,466500.0],["2021-08-17",47.4693,47.4994,44.8777,45.503,514200.0],["2021-08-18",45.4427,46.7913,45.3071,45.5859,342800.0],["2021-08-19",44.8325,46.4372,44.4483,46.1509,363600.0],["2021-08-20",46.1735,47.5672,46.1735,47.5371,436100.0],["2021-08-23",47.861,48.2,47.4241,47.8234,366300.0],["2021-08-24",47.0474,49.0137,46.5276,48.9308,766000.0],["2021-08-25",49.7218,51.0478,48.6747,48.7048,601800.0],["2021-08-26",48.6596,48.6897,47.0851,48.1021,325900.0],["2021-08-27",48.0042,49.5486,47.5748,49.1116,462400.0],["2021-08-30",49.2472,49.8122,49.0137,49.0739,411300.0],["2021-08-31",49.1116,49.1493,47.3488,47.522,621000.0],["2021-09-01",47.5371,48.298,47.2357,47.846,332200.0],["2021-09-02",48.1398,48.6973,47.5446,48.298,276600.0],["2021-09-03",48.298,48.6521,47.5823,48.4261,244500.0],["2021-09-07",48.4035,49.0363,46.7837,46.9871,708500.0],["2021-09-08",46.6858,46.7988,44.9757,46.2639,574600.0],["2021-09-09",46.0605,47.1303,45.3222,46.7009,470400.0],["2021-09-10",46.7913,47.1679,45.0736,45.1489,468300.0],["2021-09-13",45.2845,45.7441,44.5161,45.6311,417300.0],["2021-09-14",45.6688,45.6763,44.5462,44.8928,410600.0],["2021-09-15",45.0736,45.9023,44.4709,45.6386,453800.0],["2021-09-16",45.9475,46.5201,45.6838,46.3769,521600.0],["2021-09-17",46.6029,47.5522,46.1735,46.6933,1072300.0],["2021-09-20",45.2092,46.0906,44.7195,45.5784,508300.0],["2021-09-21",46.0454,46.2715,44.8024,45.7516,431300.0],["2021-09-22",46.3016,46.9947,45.6612,46.5426,328700.0],["2021-09-23",46.731,47.6124,46.4899,47.1755,358600.0],["2021-09-24",46.7385,47.0549,44.9154,45.164,722200.0],["2021-09-27",45.1791,46.5271,45.0883,46.2166,423700.0],["2021-09-28",45.8531,46.2469,44.4522,44.5582,455100.0],["2021-09-29",44.6566,45.058,43.7782,44.0584,427100.0],["2021-09-30",44.0432,44.5809,42.4908,42.5666,641400.0],["2021-10-01",42.6953,43.6873,41.9229,42.8089,637400.0],["2021-10-04",42.9073,43.4526,42.1349,42.9679,500000.0],["2021-10-05",43.4071,43.4071,41.4836,41.6805,647400.0],["2021-10-06",41.0596,41.9304,40.5446,41.4458,427000.0],["2021-10-07",41.8093,43.0133,41.8017,42.3848,426500.0],["2021-10-08",42.1273,42.4757,41.1656,41.2792,388300.0],["2021-10-11",41.2034,41.9532,40.5976,40.6734,480300.0],["2021-10-12",40.7037,41.1504,40.2417,40.4007,1072900.0],["2021-10-13",40.5446,40.8172,39.5147,39.6359,1054200.0],["2021-10-14",39.9236,41.0974,39.8782,40.7869,479700.0],["2021-10-15",41.4155,41.4685,40.0675,40.0827,430700.0],["2021-10-18",39.9161,41.5897,39.8176,41.1353,541500.0],["2021-10-19",41.2489,41.8168,40.893,41.2565,339700.0],["2021-10-20",41.4306,42.2864,41.2792,42.1425,434700.0],["2021-10-21",42.3469,43.3768,42.2409,43.0209,662300.0],["2021-10-22",42.9603,43.8009,42.7862,43.5056,444500.0],["2021-10-25",43.5737,44.49,43.5359,44.172,417300.0],["2021-10-26",44.5203,44.5203,40.893,41.0444,888500.0],["2021-10-27",41.0293,41.0293,39.5374,39.5905,560900.0],["2021-10-28",40.5522,40.9233,39.8479,40.5825,463600.0],["2021-10-29",40.2038,40.7794,39.5071,40.3326,623000.0],["2021-11-01",40.4537,41.7638,40.3402,41.2868,628800.0],["2021-11-02",41.6351,41.9607,40.1054,40.1963,707300.0],["2021-11-03",40.1357,42.2636,40.1357,41.8623,981900.0],["2021-11-04",38.924,39.3784,33.8579,34.1608,2501000.0],["2021-11-05",34.8423,35.1301,31.995,32.9113,2028600.0],["2021-11-08",33.1687,34.0926,33.093,33.5019,1205900.0],["2021-11-09",33.2748,34.1532,33.2748,33.6837,868800.0],["2021-11-10",34.5697,35.2815,33.9942,34.9256,1460300.0],["2021-11-11",34.7817,35.38,34.032,34.9635,804100.0],["2021-11-12",35.2437,35.8722,34.7893,35.3876,792900.0],["2021-11-15",35.3876,35.6753,34.9408,35.2058,638500.0],["2021-11-16",34.9786,35.7586,34.8423,35.5012,752700.0],["2021-11-17",35.4784,35.8722,34.9408,34.9559,811200.0],["2021-11-18",34.085,35.1755,34.0775,34.8272,1037300.0],["2021-11-19",34.653,35.1604,34.2138,34.4334,825800.0],["2021-11-22",34.8347,36.3493,34.7439,35.7359,1271400.0],["2021-11-23",35.4936,35.8571,34.3804,35.221,818800.0],["2021-11-24",35.0241,36.001,34.5546,35.5087,674300.0],["2021-11-26",34.5243,36.887,34.4637,35.9707,825400.0],["2021-11-29",36.266,36.6068,35.5314,35.5542,826600.0],["2021-11-30",35.5466,35.5542,33.3581,33.4489,848700.0],["2021-12-01",34.3804,34.653,32.8355,32.8507,589600.0],["2021-12-02",32.9718,34.0245,32.7144,33.9109,509100.0],["2021-12-03",35.5693,35.5693,34.1078,34.494,584200.0],["2021-12-06",34.9105,36.4932,34.6833,35.7435,893200.0],["2021-12-07",35.9252,38.0759,35.7435,37.2959,785600.0],["2021-12-08",38.2576,38.9468,37.6064,38.5075,1043500.0],["2021-12-09",38.1138,39.3633,38.0986,38.4091,707800.0],["2021-12-10",38.4545,39.2421,37.72,37.9169,807200.0],["2021-12-13",37.5534,38.1971,37.1217,37.6897,817400.0],["2021-12-14",37.3641,38.8862,36.7279,38.1743,1335000.0],["2021-12-15",38.1133,38.3497,34.5071,36.4436,1109000.0],["2021-12-16",36.6724,36.8249,35.5592,35.6202,944400.0],["2021-12-17",35.4144,36.1539,34.3699,35.9633,2329600.0],["2021-12-20",35.4144,35.9252,34.0725,35.4906,1484000.0],["2021-12-21",36.0319,38.4412,35.7346,37.5492,1202300.0],["2021-12-22",37.3967,38.0905,36.9392,37.5796,941700.0],["2021-12-23",37.7474,38.7157,36.5961,36.7029,1303200.0],["2021-12-27",36.7715,37.7016,36.4284,37.511,810600.0],["2021-12-28",37.511,38.7919,37.0917,37.3052,1033000.0],["2021-12-29",37.1832,37.9304,36.8859,37.633,420200.0],["2021-12-30",37.7931,38.4183,37.2061,37.2899,322700.0],["2021-12-31",37.1451,37.2976,36.3674,36.6266,436700.0],["2022-01-03",36.7715,38.0066,36.3445,37.3738,579900.0],["2022-01-04",36.924,37.8389,36.619,37.6788,471000.0],["2022-01-05",38.2429,38.2429,35.8337,35.9023,420800.0],["2022-01-06",36.0167,36.5199,35.6202,36.1539,515100.0],["2022-01-07",36.0548,36.8859,35.5211,35.5745,645200.0],["2022-01-10",36.2912,36.2912,34.1716,34.6901,622700.0],["2022-01-11",34.6443,34.6443,33.4168,34.0573,725800.0],["2022-01-12",34.4309,35.8185,34.164,35.5059,737000.0],["2022-01-13",35.8337,35.8337,34.7587,34.9569,456100.0],["2022-01-14",34.286,34.9264,33.7371,34.4995,735400.0],["2022-01-18",34.2936,34.469,33.3558,33.4016,552100.0],["2022-01-19",33.1729,34.0268,32.9518,33.4245,796500.0],["2022-01-20",33.7447,34.5757,32.1207,32.2503,610200.0],["2022-01-21",31.7548,32.6544,31.2821,31.3812,990700.0],["2022-01-24",30.6798,34.5452,30.1689,34.3851,1170600.0],["2022-01-25",33.6608,34.7816,32.967,34.347,700700.0],["2022-01-26",35.0713,35.4678,32.4943,32.8527,695300.0],["2022-01-27",32.9746,33.7599,31.7243,31.8539,787100.0],["2022-01-28",32.197,33.0128,31.3507,33.0051,505000.0],["2022-01-31",31.831,33.0585,31.2973,32.136,1137800.0],["2022-02-01",32.0369,33.0433,31.526,32.7612,543900.0],["2022-02-02",32.845,32.9441,30.4434,30.5044,1289100.0],["2022-02-03",29.9402,30.5654,29.6429,29.8106,814100.0],["2022-02-04",29.9402,30.0851,28.4687,29.3913,854000.0],["2022-02-07",29.6047,30.6493,29.559,30.1079,647300.0],["2022-02-08",29.9402,31.4803,29.5742,31.0457,867300.0],["2022-02-09",31.526,32.2808,31.3278,31.6175,733300.0],["2022-02-10",31.1372,31.9225,30.2071,30.4205,526100.0],["2022-02-11",30.4968,31.0228,29.3531,29.6886,448400.0],["2022-02-14",29.4675,31.0457,29.315,30.7331,973200.0],["2022-02-15",30.9237,31.9072,30.4205,31.892,576400.0],["2022-02-16",31.9301,32.0216,30.9009,31.6023,630100.0],["2022-02-17",31.2058,31.4955,30.8094,30.9161,618200.0],["2022-02-18",30.7636,31.3354,29.8563,30.1537,1616100.0],["2022-02-22",30.0774,30.2528,28.4077,28.7508,1237700.0],["2022-02-23",28.7813,28.7813,26.3416,26.5017,1734900.0],["2022-02-24",18.6793,22.2474,17.3069,22.1483,5792500.0],["2022-02-25",22.1254,23.208,21.0733,22.4075,2239700.0],["2022-02-28",22.2931,22.743,21.302,21.6603,1270000.0],["2022-03-01",21.5231,21.6527,19.8686,20.6463,1558700.0],["2022-03-02",20.7073,21.5155,20.0516,21.2334,1083100.0],["2022-03-03",22.1864,23.0251,21.424,22.1178,1420400.0],["2022-03-04",21.6298,21.8433,20.593,21.1724,1139000.0],["2022-03-07",21.0961,21.4621,20.3566,20.4938,1121000.0],["2022-03-08",20.8522,22.2626,20.0364,21.7671,1108700.0],["2022-03-09",22.2398,22.7201,21.0733,21.2105,932800.0],["2022-03-10",20.9589,21.3172,20.0669,20.4252,857000.0],["2022-03-11",20.6616,20.9513,19.6475,19.7619,801800.0],["2022-03-14",19.8229,20.1736,19.0986,19.5484,814300.0],["2022-03-15",19.5561,20.3795,19.2358,20.3337,1153300.0],["2022-03-16",20.6082,21.3782,19.7695,20.7302,782600.0],["2022-03-17",20.3871,20.814,19.9068,20.7683,1043300.0],["2022-03-18",20.6158,21.3706,20.3414,21.0809,1761000.0],["2022-03-21",21.2486,21.4087,19.8991,20.1126,632300.0],["2022-03-22",20.41,20.8903,20.2727,20.6692,838000.0],["2022-03-23",20.7149,20.7149,19.7619,19.8305,620700.0],["2022-03-24",20.0669,20.1355,19.4417,19.7619,804100.0],["2022-03-25",19.9373,19.9373,19.0757,19.4036,614000.0],["2022-03-28",19.4417,19.6857,18.847,19.6018,925600.0],["2022-03-29",19.9601,20.6844,19.7848,20.5701,1020600.0],["2022-03-30",20.5548,20.5548,20.0364,20.2041,1602200.0],["2022-03-31",20.2041,20.2804,18.9995,19.2053,1535900.0],["2022-04-01",19.3121,19.6399,18.6183,18.7174,1053200.0],["2022-04-04",18.9416,19.0576,18.6169,18.7792,1043800.0],["2022-04-05",18.7792,19.0576,18.1066,18.4623,1460700.0],["2022-04-06",18.1685,18.8024,17.7819,18.7792,1927200.0],["2022-04-07",18.7019,18.8643,17.7201,18.4313,1429600.0],["2022-04-08",18.4313,19.5137,18.0448,18.9571,1362200.0],["2022-04-11",19.1813,19.9467,18.8256,19.4596,1317900.0],["2022-04-12",19.5756,20.2173,18.8256,19.1272,1191600.0],["2022-04-13",19.2509,19.7534,18.9725,19.5369,517600.0],["2022-04-14",19.6683,19.9544,19.2277,19.3204,794500.0],["2022-04-18",19.2431,19.3127,18.8488,19.0962,1048700.0],["2022-04-19",19.2586,20.4028,19.189,20.1941,900800.0],["2022-04-20",20.3255,20.4879,19.823,19.8539,699200.0],["2022-04-21",20.0394,20.2018,19.5292,19.7225,814200.0],["2022-04-22",19.7147,19.7998,18.8102,18.9648,706900.0],["2022-04-25",18.6942,19.073,18.4159,19.0112,931900.0],["2022-04-26",18.671,18.9107,18.4004,18.4391,1107300.0],["2022-04-27",18.671,18.9571,17.9752,18.1839,905500.0],["2022-04-28",18.4623,19.3591,18.1298,19.1349,585500.0],["2022-04-29",19.1426,19.591,18.4855,18.6478,873700.0],["2022-05-02",18.6787,19.8539,18.5628,19.7534,697500.0],["2022-05-03",19.8616,20.426,19.6065,20.0008,970500.0],["2022-05-04",19.9776,20.6734,19.5524,20.2482,1587600.0],["2022-05-05",19.792,22.498,19.5756,21.0909,2480700.0],["2022-05-06",20.8435,21.9181,20.0858,20.4492,1820000.0],["2022-05-09",20.0781,22.4129,19.7457,21.8176,2130600.0],["2022-05-10",21.6862,21.9259,20.2946,20.6425,1779600.0],["2022-05-11",20.9053,21.1141,19.5524,19.908,916600.0],["2022-05-12",19.9312,20.9285,19.6606,20.828,836100.0],["2022-05-13",21.029,21.9645,20.9827,21.8099,1135900.0],["2022-05-16",21.7558,22.6681,21.3074,22.2274,2028200.0],["2022-05-17",22.4129,22.6681,21.4465,22.3434,1142700.0],["2022-05-18",21.748,21.8718,19.7766,20.3332,1425600.0],["2022-05-19",20.1863,20.31,19.3359,19.823,986700.0],["2022-05-20",19.8848,19.9544,18.4236,19.3204,915900.0],["2022-05-23",19.4905,19.6451,18.5782,18.8256,1036500.0],["2022-05-24",18.6401,18.6787,17.8747,18.4391,785100.0],["2022-05-25",18.4313,21.4465,18.3231,21.3383,1039500.0],["2022-05-26",21.6475,22.6603,21.1605,21.4233,945000.0],["2022-05-27",21.578,22.2197,21.0213,21.2842,515600.0],["2022-05-31",21.1682,21.3615,20.4569,21.2919,662400.0],["2022-06-01",21.5084,21.7635,20.0472,20.3719,846400.0],["2022-06-02",20.4956,20.9595,19.9312,20.4415,653300.0],["2022-06-03",20.1631,20.5729,19.4132,19.5678,857300.0],["2022-06-06",19.7998,20.4647,18.8952,20.3332,739600.0],["2022-06-07",19.9003,20.1941,19.2045,20.1399,697200.0],["2022-06-08",20.1554,21.2842,19.6838,20.8435,867700.0],["2022-06-09",20.7353,20.8126,20.4028,20.5497,642700.0],["2022-06-10",20.109,20.627,19.4596,19.7688,839900.0],["2022-06-13",19.2354,19.622,18.6942,18.9803,973700.0],["2022-06-14",19.0576,19.3204,17.9675,18.1607,1189300.0],["2022-06-15",18.1607,18.5473,17.9211,18.1453,1130700.0],["2022-06-16",17.3335,17.4572,15.7331,15.8104,1839100.0],["2022-06-17",16.2271,16.2271,15.3387,15.9205,2842600.0],["2022-06-21",16.3215,16.691,15.8104,15.9677,1817000.0],["2022-06-22",15.724,16.3922,15.4252,16.2035,927800.0],["2022-06-23",16.2507,16.7853,16.2271,16.746,670800.0],["2022-06-24",16.8639,18.1219,16.7932,18.0747,3535700.0],["2022-06-27",18.1297,18.3184,17.375,17.5244,688800.0],["2022-06-28",17.5244,17.831,16.9347,17.029,567900.0],["2022-06-29",16.4866,16.691,15.3544,15.4252,939500.0],["2022-06-30",15.1815,15.4645,14.9456,15.2916,1172000.0],["2022-07-01",15.2601,15.7475,15.1186,15.5274,582700.0],["2022-07-05",15.1579,16.1485,14.8434,16.1092,835800.0],["2022-07-06",16.1013,16.2979,15.3151,15.4016,558700.0],["2022-07-07",15.6139,16.6124,15.6139,16.5966,646800.0],["2022-07-08",16.6281,16.8246,16.062,16.2035,484800.0],["2022-07-11",16.1721,16.3529,15.7947,16.007,416400.0],["2022-07-12",15.9441,16.974,15.9048,16.2193,613400.0],["2022-07-13",16.062,16.3215,15.7318,16.2586,506300.0],["2022-07-14",16.0542,16.0542,15.323,15.496,594100.0],["2022-07-15",16.1485,17.1234,16.1249,16.746,964700.0],["2022-07-18",16.9504,17.7602,16.9504,17.2177,860000.0],["2022-07-19",17.3199,17.8388,17.3042,17.658,615200.0],["2022-07-20",17.5558,18.4678,17.5558,18.4442,591500.0],["2022-07-21",18.3027,18.5464,18.0668,18.515,515500.0],["2022-07-22",18.4992,18.971,18.1769,18.5464,407500.0],["2022-07-25",18.6879,18.7351,18.0826,18.4914,424100.0],["2022-07-26",16.9033,16.974,16.0149,16.5809,1812500.0],["2022-07-27",16.6988,17.6816,16.4787,17.5322,769000.0],["2022-07-28",17.5244,18.3027,17.2649,18.2555,597600.0],["2022-07-29",18.2319,18.6329,17.9332,18.4992,511900.0],["2022-08-01",18.3892,19.1282,18.1926,18.8845,632000.0],["2022-08-02",18.6801,19.0103,18.3813,18.8845,642600.0],["2022-08-03",18.971,20.2132,18.971,19.993,788000.0],["2022-08-04",21.7226,23.8218,21.2667,22.6582,1992900.0],["2022-08-05",21.6204,22.7997,21.5182,22.3595,827800.0],["2022-08-08",22.4381,24.1284,22.4381,23.1771,953200.0],["2022-08-09",22.9019,22.9255,21.9349,22.6425,642600.0],["2022-08-10",23.2715,23.6488,22.328,23.2557,432700.0],["2022-08-11",23.5624,24.207,23.3029,23.5781,479000.0],["2022-08-12",23.9319,24.325,23.2715,24.1677,545400.0],["2022-08-15",23.8926,23.979,23.4601,23.5859,385200.0],["2022-08-16",23.4523,25.0876,23.413,24.5451,500200.0],["2022-08-17",24.1599,24.3485,23.5859,23.9397,379100.0],["2022-08-18",23.8375,23.8375,23.185,23.6803,447600.0],["2022-08-19",23.24,23.3422,22.5953,22.7919,541400.0],["2022-08-22",22.446,22.5796,21.9192,22.2022,438400.0],["2022-08-23",22.501,23.1457,22.3516,22.611,402100.0],["2022-08-24",22.3359,22.6897,21.9664,22.045,347700.0],["2022-08-25",22.0922,22.8941,22.0293,22.6582,327600.0],["2022-08-26",22.6425,22.9177,21.2116,21.2667,729900.0],["2022-08-29",21.1566,21.7855,20.8657,21.4082,492000.0],["2022-08-30",21.4475,21.9428,20.7478,20.8736,432300.0],["2022-08-31",21.0229,21.3924,20.2839,20.3154,545900.0],["2022-09-01",20.0952,20.394,19.7021,20.2289,841800.0],["2022-09-02",20.7006,20.8264,19.7257,19.9065,433500.0],["2022-09-06",20.0874,20.1267,19.4269,19.8594,676200.0],["2022-09-07",19.765,20.6377,19.7257,20.2603,646200.0],["2022-09-08",20.0795,20.4097,19.7886,20.4097,772600.0],["2022-09-09",20.5198,21.4711,20.5198,20.7556,398700.0],["2022-09-12",20.9207,21.4711,20.8421,21.1723,384100.0],["2022-09-13",20.4176,20.5355,19.993,20.2839,500900.0],["2022-09-14",20.2603,20.5119,19.482,20.3547,578600.0],["2022-09-15",20.0874,21.0622,20.0874,20.5276,575600.0],["2022-09-16",20.2367,20.2839,18.8845,18.9867,1391800.0],["2022-09-19",18.8216,19.6314,18.7901,19.5056,647800.0],["2022-09-20",19.2068,19.3955,18.7194,18.9867,458600.0],["2022-09-21",19.1675,19.7572,18.7272,18.7272,538600.0],["2022-09-22",18.5621,18.7272,18.1926,18.2791,572500.0],["2022-09-23",18.0511,18.2319,17.5558,17.9568,635700.0],["2022-09-26",17.9568,18.5228,17.3828,17.3986,608800.0],["2022-09-27",17.7681,18.1533,17.485,17.6895,657700.0],["2022-09-28",17.8546,18.625,17.8467,18.4442,627000.0],["2022-09-29",17.9803,17.9803,17.1784,17.5558,670300.0],["2022-09-30",15.1029,15.5667,13.7585,13.7663,4229900.0],["2022-10-03",13.9908,15.0892,13.4857,14.4959,1995600.0],["2022-10-04",14.7124,16.0433,14.7124,16.0033,1501800.0],["2022-10-05",15.6344,16.324,15.5944,16.1075,1119300.0],["2022-10-06",15.9471,16.781,15.9471,16.2117,736800.0],["2022-10-07",15.875,16.0995,15.1534,15.2977,869600.0],["2022-10-10",15.2977,15.5703,15.0812,15.2496,1010300.0],["2022-10-11",15.0892,15.6344,14.7926,15.2015,1557900.0],["2022-10-12",15.2736,15.9632,15.1373,15.6906,1083100.0],["2022-10-13",15.2576,16.2598,14.993,15.9151,1126300.0],["2022-10-14",16.0754,16.3079,15.0812,15.1053,730200.0],["2022-10-17",15.2576,15.8269,14.985,15.1293,768100.0],["2022-10-18",15.5222,15.875,14.2394,14.5601,936200.0],["2022-10-19",14.3195,14.4158,13.6701,13.9427,1022900.0],["2022-10-20",14.0469,14.4077,13.6701,13.8545,616300.0],["2022-10-21",13.8545,14.3276,13.598,14.2394,556300.0],["2022-10-24",14.3115,14.7445,13.9187,14.6082,734100.0],["2022-10-25",14.7846,16.0754,14.7846,15.9552,779300.0],["2022-10-26",15.7226,16.4683,15.7226,15.9231,524100.0],["2022-10-27",16.0033,16.5565,15.9872,16.1796,618200.0],["2022-10-28",16.3801,16.6286,16.2277,16.5404,622500.0],["2022-10-31",16.4603,16.8932,16.2999,16.7168,636100.0],["2022-11-01",16.8852,17.0536,16.4362,16.7569,644100.0],["2022-11-02",16.6527,16.8211,15.7146,15.7948,687900.0],["2022-11-03",16.0914,17.246,15.45,17.0455,961200.0],["2022-11-04",17.0776,17.1979,16.5003,17.0135,890700.0],["2022-11-07",17.2059,17.4545,16.797,17.0135,695800.0],["2022-11-08",17.262,17.3823,16.7649,17.0776,541600.0],["2022-11-09",16.8211,17.1578,16.2919,16.3881,544400.0],["2022-11-10",17.1658,18.7373,17.1658,18.3364,710900.0],["2022-11-11",18.5849,18.8094,18.0077,18.3604,626300.0],["2022-11-14",18.2322,18.2322,17.5106,17.7511,712700.0],["2022-11-15",18.136,18.5609,17.7832,17.8393,651200.0],["2022-11-16",17.4785,17.4785,16.797,17.4304,510900.0],["2022-11-17",17.1337,17.4144,16.8371,17.4063,415700.0],["2022-11-18",17.7752,18.1199,17.254,17.5507,442300.0],["2022-11-21",17.3101,17.3582,17.0375,17.1418,491200.0],["2022-11-22",17.1738,17.9756,17.1738,17.7912,431100.0],["2022-11-23",17.7752,18.2562,17.711,17.9515,327800.0],["2022-11-25",17.9676,18.0478,17.6389,17.9115,186600.0],["2022-11-28",17.7511,18.2402,17.4785,18.1279,640700.0],["2022-11-29",18.2803,18.6491,18.0638,18.5769,419700.0],["2022-11-30",18.4967,19.3386,18.2081,19.3145,719500.0],["2022-12-01",19.2424,19.8918,18.8014,18.8415,567100.0],["2022-12-02",18.4486,19.0981,18.4166,18.9377,693500.0],["2022-12-05",19.3787,19.7154,18.4246,18.5849,662400.0],["2022-12-06",18.4326,19.0259,18.2883,18.9618,709800.0],["2022-12-07",19.082,19.1301,18.5849,18.9137,564200.0],["2022-12-08",19.0259,19.531,18.7934,19.0099,560300.0],["2022-12-09",18.7052,19.1863,18.4567,19.0019,563800.0],["2022-12-12",19.3707,20.2686,19.2905,20.2526,819800.0],["2022-12-13",20.9261,21.1987,19.2825,19.2985,1027900.0],["2022-12-14",18.9297,19.6994,18.9056,19.3627,663600.0],["2022-12-15",19.0339,19.1301,18.609,18.9858,587800.0],["2022-12-16",18.601,18.7774,18.3204,18.5048,2707300.0],["2022-12-19",18.6512,19.0744,17.9514,18.0165,832300.0],["2022-12-20",17.8538,18.3908,17.6422,17.8538,582900.0],["2022-12-21",18.1793,18.7733,18.0328,18.7245,387200.0],["2022-12-22",18.4966,18.6838,18.0328,18.4966,520300.0],["2022-12-23",18.578,18.6594,18.1711,18.4234,580800.0],["2022-12-27",18.5292,18.8872,18.1711,18.3583,493900.0],["2022-12-28",18.3746,18.5129,17.6829,17.9758,671000.0],["2022-12-29",18.0491,18.5943,17.9026,18.3176,420100.0],["2022-12-30",18.0328,18.3908,17.8131,18.3501,641800.0],["2023-01-03",18.521,18.8059,17.9677,18.0897,511600.0],["2023-01-04",18.3095,19.1802,18.0572,19.0907,694200.0],["2023-01-05",18.993,19.4324,18.5943,19.3429,467000.0],["2023-01-06",19.5464,19.9288,19.3999,19.8637,438500.0],["2023-01-09",19.88,20.173,19.6522,19.7498,561300.0],["2023-01-10",19.7661,20.1974,19.3918,20.0753,474800.0],["2023-01-11",20.3032,20.6856,20.1079,20.5961,446700.0],["2023-01-12",20.824,20.824,20.1811,20.3601,365900.0],["2023-01-13",20.1485,20.6368,20.1079,20.3927,443600.0],["2023-01-17",20.5717,20.5717,20.0346,20.1079,280900.0],["2023-01-18",20.1811,20.9949,19.8881,19.9532,418800.0],["2023-01-19",19.6684,19.937,18.7896,19.1151,480500.0],["2023-01-20",19.2697,20.3194,18.7163,20.0834,663100.0],["2023-01-23",20.1892,21.0925,20.1323,20.9297,515200.0],["2023-01-24",20.8972,21.0681,20.5961,20.7426,356600.0],["2023-01-25",20.2706,20.7426,19.9288,20.6693,368900.0],["2023-01-26",20.7833,21.1576,20.5961,20.8484,233400.0],["2023-01-27",20.9867,21.3936,20.6531,21.3692,391400.0],["2023-01-30",21.239,21.4831,20.9053,21.1983,295700.0],["2023-01-31",21.2064,21.9225,21.2064,21.8818,562000.0],["2023-02-01",21.7679,22.7851,21.4261,22.5166,686400.0],["2023-02-02",22.9153,24.4126,22.7688,24.4045,1137500.0],["2023-02-03",23.9244,24.3963,23.5826,24.1766,513100.0],["2023-02-06",22.9967,23.9325,22.8014,23.7291,559300.0],["2023-02-07",23.4931,23.8349,22.9804,23.7779,531900.0],["2023-02-08",23.7291,23.7291,23.0211,23.2734,300600.0],["2023-02-09",23.7291,23.843,22.3213,22.3457,346900.0],["2023-02-10",22.1341,22.2969,21.7272,22.0609,387400.0],["2023-02-13",22.0039,22.4026,21.6296,22.3701,405500.0],["2023-02-14",22.1667,22.4759,21.8412,22.305,343300.0],["2023-02-15",22.1016,23.2734,22.1016,23.2083,347000.0],["2023-02-16",22.777,23.4768,22.4108,23.013,302500.0],["2023-02-17",23.0292,23.2408,22.541,22.7688,394500.0],["2023-02-21",22.3864,22.7119,21.182,21.3692,634200.0],["2023-02-22",21.4831,22.7851,21.3855,22.0527,934800.0],["2023-02-23",19.5382,22.4596,19.1558,21.8167,1081000.0],["2023-02-24",21.3773,21.8656,20.3113,21.7923,866200.0],["2023-02-27",23.965,23.965,21.7191,22.0202,418000.0],["2023-02-28",22.1992,22.5247,21.8493,21.8493,666900.0],["2023-03-01",21.7354,22.3294,21.5075,21.9469,499600.0],["2023-03-02",21.0925,22.0202,20.7263,21.8493,343000.0],["2023-03-03",22.0771,22.484,21.8086,22.4271,399500.0],["2023-03-06",22.541,22.5898,21.5319,21.89,610400.0],["2023-03-07",21.9063,22.2155,21.654,21.9551,328100.0],["2023-03-08",22.0609,22.1829,21.4912,22.0527,524300.0],["2023-03-09",21.9388,22.1178,21.475,21.5889,681500.0],["2023-03-10",21.4424,21.5075,20.7182,21.0111,686600.0],["2023-03-13",20.5961,20.6124,19.9451,20.2136,915400.0],["2023-03-14",20.3764,20.7507,20.0021,20.0834,571400.0],["2023-03-15",19.522,20.0183,19.3755,19.9777,605400.0],["2023-03-16",19.7091,20.1892,19.4243,20.0916,770600.0],["2023-03-17",19.8475,19.8475,18.6919,18.7489,1750800.0],["2023-03-20",19.0744,19.4406,18.2444,18.342,802400.0],["2023-03-21",18.8465,19.3348,18.6838,19.172,587900.0],["2023-03-22",19.2046,19.4406,18.578,18.5861,382600.0],["2023-03-23",18.6106,18.8465,18.3257,18.6431,474000.0],["2023-03-24",18.6106,19.0988,18.3013,19.0744,488000.0],["2023-03-27",19.3592,19.3592,18.7163,18.9279,472600.0],["2023-03-28",18.7814,19.229,18.7408,18.9198,356100.0],["2023-03-29",18.6431,19.0907,18.3095,19.0744,434100.0],["2023-03-30",19.3429,19.7091,18.8872,18.9686,339700.0],["2023-03-31",19.1883,19.9532,19.0907,19.9451,506800.0],["2023-04-03",19.9777,20.1811,19.3267,19.6277,619500.0],["2023-04-04",19.6195,19.7681,19.1985,19.4792,386400.0],["2023-04-05",19.2728,19.3471,19.0417,19.1985,312600.0],["2023-04-06",19.1903,19.4544,18.7941,19.0912,296200.0],["2023-04-10",18.9839,19.7515,18.9592,19.5452,425000.0],["2023-04-11",19.7103,19.9662,19.6112,19.8506,331800.0],["2023-04-12",20.09,20.1808,19.4379,19.5287,318700.0],["2023-04-13",19.6855,19.8176,19.3471,19.6525,249300.0],["2023-04-14",19.7763,20.2138,19.603,19.7598,347000.0],["2023-04-17",19.7268,19.9249,19.5204,19.6112,341200.0],["2023-04-18",19.7516,19.9992,19.2563,19.4709,279700.0],["2023-04-19",19.3306,19.4709,19.116,19.2316,381800.0],["2023-04-20",19.083,19.3966,18.9344,19.2233,292800.0],["2023-04-21",19.182,19.2893,18.9839,19.2068,238600.0],["2023-04-24",19.2398,19.5287,19.0252,19.3141,259900.0],["2023-04-25",19.4874,20.3623,19.4874,20.0982,662000.0],["2023-04-26",20.4036,21.3528,20.2881,21.3363,742000.0],["2023-04-27",21.5261,21.9884,21.4106,21.8728,589400.0],["2023-04-28",21.8233,22.4671,21.8233,22.0049,435700.0],["2023-05-01",21.8728,22.6239,21.8728,22.203,524100.0],["2023-05-02",21.9801,22.1287,21.3115,21.9636,515600.0],["2023-05-03",21.9636,22.6322,21.9553,22.1617,836000.0],["2023-05-04",23.2842,26.1318,23.1439,24.415,1729600.0],["2023-05-05",25.034,25.8924,24.7286,25.8677,585700.0],["2023-05-08",25.9997,25.9997,25.4385,25.8677,538500.0],["2023-05-09",25.7851,25.9585,25.1248,25.8512,407300.0],["2023-05-10",25.9832,26.1236,25.0918,25.4715,380500.0],["2023-05-11",25.4715,25.909,25.2817,25.6861,376100.0],["2023-05-12",25.6861,25.8264,25.389,25.6696,315300.0],["2023-05-15",25.6448,26.528,25.554,26.495,451400.0],["2023-05-16",26.3877,26.3877,25.5871,25.9915,403500.0],["2023-05-17",26.0658,26.6105,25.9007,26.495,446400.0],["2023-05-18",26.3216,27.2048,26.2886,27.1058,483700.0],["2023-05-19",27.2378,27.2378,25.8677,26.2309,486800.0],["2023-05-22",26.4124,26.8334,25.9337,25.9502,446600.0],["2023-05-23",25.9172,26.6848,25.8677,25.9997,505600.0],["2023-05-24",26.074,26.4785,25.4963,25.7521,300400.0],["2023-05-25",26.041,26.1318,24.902,25.2651,348300.0],["2023-05-26",25.0918,25.6366,25.0093,25.5623,293600.0],["2023-05-30",25.5623,25.6118,24.8442,25.1413,346900.0],["2023-05-31",25.0753,25.4055,24.5883,24.6874,695600.0],["2023-06-01",24.7451,25.5788,24.4398,25.455,469100.0],["2023-06-02",25.7356,27.2213,25.7356,27.2048,545600.0],["2023-06-05",26.8994,26.9242,26.1731,26.5362,460500.0],["2023-06-06",26.4867,27.8734,26.3794,27.6175,377600.0],["2023-06-07",28.0632,28.8886,27.8404,28.6492,519900.0],["2023-06-08",28.5089,28.7483,27.9064,28.4346,401900.0],["2023-06-09",28.5089,28.6245,28.0715,28.3273,338600.0],["2023-06-12",28.2943,28.7483,27.9146,28.1953,452000.0],["2023-06-13",28.3191,28.4016,27.7826,28.055,351400.0],["2023-06-14",27.8816,28.2448,26.9242,27.4442,360000.0],["2023-06-15",27.2378,27.601,26.7756,27.5762,473600.0],["2023-06-16",27.4261,27.6596,26.7507,26.9091,1275600.0],["2023-06-20",27.0175,27.6096,26.6423,27.0509,477300.0],["2023-06-21",27.0009,27.2427,26.6173,26.6757,367500.0],["2023-06-22",26.684,26.7507,26.0086,26.0502,424200.0],["2023-06-23",25.75,26.3171,25.2414,25.4248,1880800.0],["2023-06-26",25.4749,26.2504,25.3748,25.3748,385900.0],["2023-06-27",25.5749,26.4172,25.3915,26.0586,588800.0],["2023-06-28",25.9418,26.2587,25.8334,26.1503,288400.0],["2023-06-29",26.2671,26.7173,26.0002,26.0502,397500.0],["2023-06-30",26.4672,26.5923,25.6333,25.9585,365400.0],["2023-07-03",25.8668,26.4338,25.75,26.3921,168800.0],["2023-07-05",26.3504,26.3504,25.6416,25.6583,446000.0],["2023-07-06",25.3998,25.8501,25.1246,25.3998,301700.0],["2023-07-07",25.5166,25.8501,25.4332,25.4915,379800.0],["2023-07-10",25.5833,25.8835,25.3581,25.7417,295300.0],["2023-07-11",26.0252,26.4505,25.9835,26.2754,434300.0],["2023-07-12",26.8007,26.8758,26.2671,26.3171,262300.0],["2023-07-13",26.3171,26.684,26.0252,26.5089,277400.0],["2023-07-14",26.3671,26.659,26.1336,26.659,302400.0],["2023-07-17",26.6089,27.0509,26.3504,26.7507,405300.0],["2023-07-18",26.7674,27.8431,26.6423,27.8264,515900.0],["2023-07-19",27.9098,29.0188,27.8014,28.7437,698200.0],["2023-07-20",28.6519,28.6603,27.9098,28.3267,330400.0],["2023-07-21",28.5936,28.5936,27.743,27.768,548900.0],["2023-07-24",27.768,28.3184,27.5262,28.1183,354900.0],["2023-07-25",28.0682,28.4601,27.8097,27.8264,421800.0],["2023-07-26",28.2183,29.8861,28.0849,29.0689,897600.0],["2023-07-27",29.1189,29.2857,28.3267,28.6186,585500.0],["2023-07-28",29.0856,29.1856,28.3434,28.6853,569800.0],["2023-07-31",28.8604,28.9855,28.5185,28.8771,485900.0],["2023-08-01",28.5769,29.2023,28.2517,28.9605,407300.0],["2023-08-02",28.677,28.677,28.0682,28.3601,344800.0],["2023-08-03",29.4525,30.1612,26.8841,27.0009,998100.0],["2023-08-04",27.5929,28.2016,27.2927,27.9932,481100.0],["2023-08-07",27.9932,28.3267,27.151,27.5179,432300.0],["2023-08-08",26.9925,27.4845,26.9425,27.4345,464600.0],["2023-08-09",27.2844,27.4011,27.0009,27.1676,350100.0],["2023-08-10",27.2677,27.6846,26.5672,26.6757,282900.0],["2023-08-11",26.4588,26.6506,25.9252,26.0502,358000.0],["2023-08-14",25.9252,25.9752,25.4832,25.8334,358800.0],["2023-08-15",25.5749,25.6583,25.0913,25.625,389600.0],["2023-08-16",25.5833,26.0419,25.2247,25.2497,332900.0],["2023-08-17",25.2497,25.3915,24.2324,24.3742,343200.0],["2023-08-18",24.1323,24.6827,23.9656,24.4742,226800.0],["2023-08-21",24.4159,24.7411,24.0823,24.4409,412600.0],["2023-08-22",24.641,24.7744,23.7654,23.8655,397900.0],["2023-08-23",23.7654,24.4742,23.7237,24.4242,304000.0],["2023-08-24",24.2741,24.5993,24.2241,24.2658,323400.0],["2023-08-25",24.3074,25.0079,24.3074,24.7911,321300.0],["2023-08-28",24.8411,25.3581,24.8411,25.2914,241200.0],["2023-08-29",25.1747,25.6,25.133,25.4582,345700.0],["2023-08-30",25.2998,25.7667,25.133,25.3581,307300.0],["2023-08-31",25.3248,25.6667,25.2581,25.5332,349600.0],["2023-09-01",25.6166,26.142,25.6166,26.1253,247100.0],["2023-09-05",25.8001,25.8001,24.5409,25.1163,566100.0],["2023-09-06",25.0496,25.3581,24.6577,25.3248,342700.0],["2023-09-07",25.1246,25.7584,25.0246,25.5583,559100.0],["2023-09-08",25.4749,25.5499,24.9745,25.208,326900.0],["2023-09-11",25.4415,25.4832,25.1246,25.2664,357400.0],["2023-09-12",25.2664,25.8168,25.1246,25.3081,363200.0],["2023-09-13",25.4582,25.7334,25.0579,25.4665,474900.0],["2023-09-14",25.6166,25.9335,25.4749,25.725,645900.0],["2023-09-15",25.7167,26.0252,24.1907,24.3241,2840300.0],["2023-09-18",24.4409,24.716,23.8905,23.9322,527000.0],["2023-09-19",23.9072,24.3074,23.8238,24.1407,394100.0],["2023-09-20",24.2407,24.5326,24.1073,24.1657,309700.0],["2023-09-21",23.8655,24.5326,23.8155,24.2241,401100.0],["2023-09-22",24.2824,24.4659,24.1573,24.2241,313600.0],["2023-09-25",24.1573,24.9662,24.1573,24.7828,283800.0],["2023-09-26",24.6076,24.7494,24.174,24.2241,301300.0],["2023-09-27",24.3575,24.7411,24.2324,24.5409,283900.0],["2023-09-28",24.4492,25.1413,24.4492,24.8912,549100.0],["2023-09-29",25.0663,25.2914,24.3908,24.5576,413100.0],["2023-10-02",24.5576,24.8866,24.1021,24.3045,478100.0],["2023-10-03",24.2455,24.313,23.5959,23.7815,415500.0],["2023-10-04",23.7815,24.4142,23.6043,24.2455,435900.0],["2023-10-05",24.1695,24.4648,24.0683,24.1442,411000.0],["2023-10-06",23.9924,24.5407,23.849,24.1105,407900.0],["2023-10-09",23.8574,24.9204,23.8574,24.7432,323000.0],["2023-10-10",24.7095,25.2494,24.7095,25.0132,425000.0],["2023-10-11",25.0638,25.2747,24.5323,24.8191,374300.0],["2023-10-12",24.9457,24.9457,23.8237,24.0683,330400.0],["2023-10-13",24.0852,24.507,24.0852,24.2623,335700.0],["2023-10-16",24.6335,25.0638,24.4564,24.7685,315400.0],["2023-10-17",24.7601,25.3675,24.7601,25.0722,331300.0],["2023-10-18",24.8023,24.8866,24.3551,24.6588,333400.0],["2023-10-19",24.5407,24.5407,23.4103,23.4272,312900.0],["2023-10-20",23.5621,23.6718,22.8873,22.9041,437400.0],["2023-10-23",22.8872,23.385,22.5414,22.8704,376800.0],["2023-10-24",22.8282,23.3597,21.8327,21.8496,527200.0],["2023-10-25",21.8496,22.3136,21.2422,21.7062,325700.0],["2023-10-26",21.7315,21.8243,21.0988,21.4362,356800.0],["2023-10-27",21.5712,21.6387,21.141,21.3181,355500.0],["2023-10-30",21.5796,22.263,21.4531,21.9593,496100.0],["2023-10-31",21.9677,22.0352,21.4615,21.9846,651600.0],["2023-11-01",21.9677,22.128,21.2338,22.0436,394500.0],["2023-11-02",23.444,24.4648,22.2883,23.3344,498900.0],["2023-11-03",23.5368,24.5407,23.5368,24.1021,456600.0],["2023-11-06",24.1021,24.3973,23.5621,24.3889,440200.0],["2023-11-07",23.9755,24.7263,23.8574,24.4564,403900.0],["2023-11-08",24.4732,24.4732,23.9671,24.4058,412600.0],["2023-11-09",24.5914,24.5914,23.6803,24.0683,398700.0],["2023-11-10",24.237,24.2792,23.6634,24.0346,328600.0],["2023-11-13",23.8321,24.1442,23.7056,23.9333,317800.0],["2023-11-14",24.8782,25.8146,24.8782,25.4603,546100.0],["2023-11-15",25.435,25.9496,24.9963,25.2156,596500.0],["2023-11-16",25.0469,25.0469,24.2623,24.4226,440000.0],["2023-11-17",24.7685,25.2663,24.701,24.9625,374400.0],["2023-11-20",24.9625,25.3506,24.7432,25.3084,412500.0],["2023-11-21",24.9457,25.3928,24.8023,25.0638,356700.0],["2023-11-22",25.3169,25.3422,24.6757,24.7938,246200.0],["2023-11-24",24.7601,24.7601,24.2961,24.372,170300.0],["2023-11-27",24.3805,24.701,24.0683,24.4311,383500.0],["2023-11-28",24.3804,24.9288,24.2455,24.6757,302700.0],["2023-11-29",24.9794,25.3337,24.7348,24.7685,304300.0],["2023-11-30",24.7263,24.9457,24.2455,24.5492,327500.0],["2023-12-01",24.4479,25.4097,24.3973,25.3759,442500.0],["2023-12-04",25.0638,26.3461,25.0638,26.0677,617600.0],["2023-12-05",25.9243,26.1099,25.4603,25.8821,337900.0],["2023-12-06",26.3123,26.8522,26.0002,26.1183,305300.0],["2023-12-07",26.1099,26.7594,25.6374,26.7341,321700.0],["2023-12-08",26.6498,26.8269,26.3039,26.7847,254500.0],["2023-12-11",26.9535,27.1813,26.422,26.7426,1184400.0],["2023-12-12",26.8944,26.9788,26.5485,26.7426,648500.0],["2023-12-13",26.9197,27.1053,25.6374,27.021,1053700.0],["2023-12-14",27.5609,28.5057,27.5609,28.202,765900.0],["2023-12-15",28.3201,28.3286,27.7633,28.008,1622400.0],["2023-12-18",28.1957,28.7843,27.9995,28.3492,413300.0],["2023-12-19",28.3407,29.3133,28.3407,29.2194,336600.0],["2023-12-20",28.9805,29.5777,28.5369,28.5455,420400.0],["2023-12-21",28.7929,28.9635,28.5199,28.9208,337400.0],["2023-12-22",28.9208,29.4498,28.7076,29.0744,238300.0],["2023-12-26",29.1597,29.7654,29.1256,29.5692,340700.0],["2023-12-27",29.5351,29.7995,29.117,29.5607,337200.0],["2023-12-28",29.4754,29.6545,29.3218,29.5521,237500.0],["2023-12-29",29.3986,29.5351,28.9464,28.9806,441700.0],["2024-01-02",29.4754,29.7569,28.7502,28.9806,623500.0],["2024-01-03",28.9208,28.9208,27.8118,27.8544,511100.0],["2024-01-04",27.9227,28.0592,27.6497,27.88,320700.0],["2024-01-05",27.5644,28.3066,26.6259,27.9653,352300.0],["2024-01-08",27.8886,28.3748,27.735,28.153,305900.0],["2024-01-09",27.863,28.0677,27.7009,27.863,336600.0],["2024-01-10",27.7179,28.3322,27.7179,28.2639,372100.0],["2024-01-11",28.0933,28.3919,27.6753,28.1445,362300.0],["2024-01-12",28.6222,28.7076,27.59,27.7606,320800.0],["2024-01-16",27.4705,27.6582,27.2317,27.5558,305000.0],["2024-01-17",27.1378,27.5302,27.0525,27.4364,301600.0],["2024-01-18",27.7435,27.9312,27.1207,27.6156,258600.0],["2024-01-19",27.7777,27.8544,27.1634,27.7862,213500.0],["2024-01-22",27.9312,28.7758,27.7862,28.7246,288700.0],["2024-01-23",28.9379,29.2109,28.5284,28.9123,359300.0],["2024-01-24",29.1085,29.1085,28.4175,28.6308,316900.0],["2024-01-25",29.1085,29.6716,28.844,29.6716,393200.0],["2024-01-26",29.8593,30.4735,29.7057,29.7313,621600.0],["2024-01-29",29.8507,29.8507,29.3218,29.7484,361800.0],["2024-01-30",29.5777,29.8422,29.5095,29.6801,378700.0],["2024-01-31",29.5436,29.5692,28.1616,28.3236,375700.0],["2024-02-01",28.3919,28.5966,27.6156,28.3492,374900.0],["2024-02-02",27.9312,28.6137,27.5388,28.2981,277200.0],["2024-02-05",27.88,28.0251,27.3084,27.8118,248500.0],["2024-02-06",27.6667,28.3236,27.6667,28.1701,316900.0],["2024-02-07",28.3919,28.3919,27.8886,27.9227,235700.0],["2024-02-08",27.9056,28.7161,27.9056,28.5796,455400.0],["2024-02-09",28.6393,28.7161,28.1957,28.5369,328400.0],["2024-02-12",28.7076,29.2791,28.7076,29.1682,269900.0],["2024-02-13",28.0762,28.1957,27.5388,27.7435,336600.0],["2024-02-14",28.1104,28.2127,27.7947,28.1274,394300.0],["2024-02-15",28.153,28.5455,28.0336,28.3151,332200.0],["2024-02-16",28.1957,28.1957,27.4705,27.5644,245200.0],["2024-02-20",27.1719,27.9312,27.0866,27.8288,341000.0],["2024-02-21",27.8715,27.8971,27.2487,27.3852,543700.0],["2024-02-22",26.6345,29.0915,25.8667,28.9464,710900.0],["2024-02-23",29.4156,29.6119,28.6734,28.8355,349500.0],["2024-02-26",28.7843,29.0317,28.2213,28.2554,359200.0],["2024-02-27",28.0336,28.9976,27.9995,28.7161,272600.0],["2024-02-28",28.2469,28.7843,28.2383,28.554,328600.0],["2024-02-29",29.0488,29.3133,28.6734,28.8014,381100.0],["2024-03-01",28.7331,29.3047,28.4004,28.5625,321000.0],["2024-03-04",28.4687,28.9294,27.9397,28.136,315800.0],["2024-03-05",27.7606,28.8355,27.7606,28.5369,479900.0],["2024-03-06",28.5966,28.6137,27.7094,27.8374,419700.0],["2024-03-07",28.153,28.4346,27.7265,27.863,269800.0],["2024-03-08",28.3919,28.9123,28.1445,28.682,304000.0],["2024-03-11",28.3919,28.5199,27.9312,28.3066,316300.0],["2024-03-12",28.1445,28.7587,28.0421,28.6564,303000.0],["2024-03-13",28.6564,29.1426,28.281,28.5796,523800.0],["2024-03-14",28.409,28.7587,27.9909,28.3236,354500.0],["2024-03-15",28.0762,28.8099,28.0677,28.3236,1016600.0],["2024-03-18",28.3237,28.409,27.8288,27.9824,384200.0],["2024-03-19",27.8459,28.5881,27.8459,28.4175,290900.0],["2024-03-20",28.3919,29.2024,28.1786,29.0147,333400.0],["2024-03-21",29.2365,29.5351,28.9635,29.1938,367000.0],["2024-03-22",29.3559,30.0896,29.228,29.5436,524100.0],["2024-03-25",29.6886,30.0555,29.6033,29.8678,386500.0],["2024-03-26",30.0128,30.1323,29.6631,29.7569,311900.0],["2024-03-27",30.0725,30.3285,29.8337,29.8593,547900.0],["2024-03-28",29.8593,30.3626,29.8593,30.0384,409200.0],["2024-04-01",30.0299,30.3882,29.8337,29.8678,419800.0],["2024-04-02",29.4194,29.6695,28.652,28.8417,419200.0],["2024-04-03",28.8504,28.9021,28.3589,28.8417,313700.0],["2024-04-04",29.0056,29.0832,27.5398,27.6087,563300.0],["2024-04-05",27.6087,28.4537,27.5311,28.4537,306600.0],["2024-04-08",28.4537,29.0659,28.3675,28.9711,268500.0],["2024-04-09",29.2556,29.4453,28.8159,29.1521,289000.0],["2024-04-10",28.3158,28.5141,27.4794,27.8329,415200.0],["2024-04-11",28.0744,28.0744,27.1862,27.4449,606500.0],["2024-04-12",27.4018,27.4018,26.9879,27.1259,243100.0],["2024-04-15",27.1431,27.5311,26.6603,26.8241,345000.0],["2024-04-16",26.6689,26.7551,26.2119,26.7293,415900.0],["2024-04-17",26.8931,27.3328,26.393,26.4016,484300.0],["2024-04-18",26.4016,26.8155,26.1085,26.2637,365100.0],["2024-04-19",26.1343,26.6948,26.0826,26.6172,393400.0],["2024-04-22",26.7293,27.0828,26.5051,26.7638,379800.0],["2024-04-23",26.7638,27.2897,26.7638,27.1518,317700.0],["2024-04-24",27.4794,27.5915,26.8327,27.4191,352800.0],["2024-04-25",27.3328,27.5915,26.9103,27.5225,514400.0],["2024-04-26",27.5915,28.0916,27.4363,27.945,354400.0],["2024-04-29",27.8674,28.014,27.2294,27.3587,334400.0],["2024-04-30",27.2897,27.307,26.6948,26.7379,369700.0],["2024-05-01",26.9103,27.7984,26.643,27.2639,799800.0],["2024-05-02",27.2121,27.2121,25.1255,26.1947,977800.0],["2024-05-03",26.8241,26.8241,25.5911,26.531,402200.0],["2024-05-06",26.6086,27.2725,26.5396,27.0397,397100.0],["2024-05-07",27.0397,27.7467,26.9621,27.695,357900.0],["2024-05-08",27.5139,28.083,27.2294,28.0657,294300.0],["2024-05-09",27.8588,28.1778,27.8588,28.1606,316200.0],["2024-05-10",27.9967,28.2468,27.8243,28.152,271700.0],["2024-05-13",28.083,29.2556,28.083,28.5831,420700.0],["2024-05-14",28.4537,29.0659,28.2037,28.4365,299500.0],["2024-05-15",28.4537,28.7124,28.1002,28.4624,312900.0],["2024-05-16",28.4537,28.5658,28.0312,28.3072,243400.0],["2024-05-17",28.264,28.264,27.945,28.0916,242400.0],["2024-05-20",27.9364,28.083,27.4967,27.6691,254600.0],["2024-05-21",27.5915,27.8243,27.3501,27.7208,215300.0],["2024-05-22",27.5915,27.8071,27.1345,27.2811,266000.0],["2024-05-23",27.2725,27.2725,26.1171,26.1688,417800.0],["2024-05-24",26.324,26.6862,26.1861,26.6689,280900.0],["2024-05-28",26.8758,27.238,26.7293,26.7638,237600.0],["2024-05-29",26.2723,26.5913,26.2292,26.2981,304300.0],["2024-05-30",26.6344,27.0483,26.6344,26.9879,306000.0],["2024-05-31",27.0828,28.3934,27.0828,28.2985,465200.0],["2024-06-03",28.4537,28.7124,28.3761,28.4796,398100.0],["2024-06-04",28.1951,28.3675,27.9278,28.2209,390700.0],["2024-06-05",28.2209,28.9366,27.945,28.7555,326500.0],["2024-06-06",28.3072,28.5658,28.1088,28.5658,282700.0],["2024-06-07",28.4192,28.5917,28.152,28.2727,305900.0],["2024-06-10",27.8329,28.3158,27.7122,28.2985,277500.0],["2024-06-11",27.9967,28.0399,27.5915,27.8329,510000.0],["2024-06-12",28.4537,29.1521,28.2296,28.3675,352600.0],["2024-06-13",28.1088,28.1778,27.4622,27.5139,272600.0],["2024-06-14",27.238,27.3415,26.7293,26.9448,281700.0],["2024-06-17",27.1604,27.6863,27.1431,27.4794,337400.0],["2024-06-18",27.3049,27.6801,27.0258,27.5056,350200.0],["2024-06-20",27.366,27.619,27.1043,27.3311,479900.0],["2024-06-21",27.5754,27.6626,27.0432,27.1217,878000.0],["2024-06-24",27.3137,27.7149,27.2526,27.2613,358300.0],["2024-06-25",27.2264,27.27,26.7728,26.9909,443200.0],["2024-06-26",26.7553,26.9124,26.5634,26.6681,305200.0],["2024-06-27",26.5547,26.5634,26.1098,26.2843,268100.0],["2024-06-28",26.6245,26.9822,26.4413,26.7815,1073900.0],["2024-07-01",26.7466,26.8251,26.0138,26.1883,346500.0],["2024-07-02",26.3017,26.6245,26.2407,26.2755,303900.0],["2024-07-03",26.3279,26.6856,26.1273,26.1709,133900.0],["2024-07-05",25.9877,26.1534,25.5951,25.7609,315700.0],["2024-07-08",25.9528,26.2058,25.8568,25.8743,291500.0],["2024-07-09",25.7783,25.9004,25.4991,25.726,532300.0],["2024-07-10",25.6736,25.9615,25.5515,25.9179,363800.0],["2024-07-11",26.5285,27.3922,26.45,27.1043,523500.0],["2024-07-12",27.6452,27.7673,27.1915,27.3398,385900.0],["2024-07-15",27.4445,27.9418,27.2439,27.5666,384600.0],["2024-07-16",27.8632,29.1718,27.7149,29.1282,580000.0],["2024-07-17",28.7269,29.5731,28.7269,29.2678,797500.0],["2024-07-18",29.0148,29.8348,28.7007,28.8577,677600.0],["2024-07-19",29.006,29.2765,28.5001,28.5611,459300.0],["2024-07-22",28.6222,29.3375,28.3343,29.1892,399100.0],["2024-07-23",28.7531,29.2852,28.7007,29.1194,608700.0],["2024-07-24",29.1805,30.6286,29.1282,29.9307,750600.0],["2024-07-25",30.0878,31.1172,29.9744,30.9601,719600.0],["2024-07-26",31.2829,32.5217,31.2742,32.417,533700.0],["2024-07-29",32.321,32.6874,31.9721,32.2076,564800.0],["2024-07-30",32.5566,33.1061,32.26,32.9578,596200.0],["2024-07-31",32.8532,33.7779,32.5391,32.9142,1080800.0],["2024-08-01",31.9808,33.5249,30.2186,30.681,1243000.0],["2024-08-02",30.1837,30.742,29.198,29.8261,564500.0],["2024-08-05",28.8752,28.8752,27.9243,28.7094,607900.0],["2024-08-06",28.5786,29.0409,28.2209,28.2645,526100.0],["2024-08-07",28.6745,28.7967,27.5492,27.6975,341200.0],["2024-08-08",28.0377,28.3169,27.6975,28.2907,394700.0],["2024-08-09",28.4216,28.4216,27.8196,28.0813,413100.0],["2024-08-12",28.0639,28.0639,27.1566,27.2351,445200.0],["2024-08-13",27.3137,27.7237,27.1392,27.5754,330500.0],["2024-08-14",27.5579,27.6801,26.4762,26.546,510400.0],["2024-08-15",27.5841,27.9156,27.2351,27.3049,611100.0],["2024-08-16",27.27,28.1337,27.27,27.5317,328300.0],["2024-08-19",27.7586,27.9941,27.5143,27.7847,307500.0],["2024-08-20",27.5579,27.8022,27.2613,27.366,363600.0],["2024-08-21",27.7586,28.0639,27.462,27.9505,769400.0],["2024-08-22",27.9767,27.9767,27.3922,27.4358,455400.0],["2024-08-23",27.7062,29.1805,27.7062,29.1456,434600.0],["2024-08-26",29.3375,29.7039,29.0235,29.1282,327100.0],["2024-08-27",28.9624,29.1107,28.596,28.849,202800.0],["2024-08-28",28.788,29.2678,28.7007,29.198,298400.0],["2024-08-29",29.3375,29.5295,28.9537,29.0846,500800.0],["2024-08-30",29.3463,29.4335,28.6222,29.0497,508700.0],["2024-09-03",28.8316,29.1456,28.5001,28.8316,462200.0],["2024-09-04",28.8316,28.8403,28.4652,28.5001,431300.0],["2024-09-05",28.692,28.692,27.9505,27.9679,377500.0],["2024-09-06",27.9679,28.1686,26.6768,26.7204,508700.0],["2024-09-09",26.9124,27.0781,26.4587,26.5983,569600.0],["2024-09-10",26.5983,27.2439,25.6823,26.2145,732600.0],["2024-09-11",26.0487,26.3628,25.9441,26.0836,723000.0],["2024-09-12",26.2232,26.3017,25.7957,26.0138,337400.0],["2024-09-13",26.5634,27.4183,26.5634,26.9822,573400.0],["2024-09-16",27.1043,27.3922,26.5373,26.607,504600.0],["2024-09-17",26.9647,27.462,26.7728,26.8251,1574200.0],["2024-09-18",26.9037,27.7847,26.6681,26.7815,785900.0],["2024-09-19",27.4707,27.4707,26.7728,27.1217,1929500.0],["2024-09-20",27.1043,27.2875,26.4326,26.4587,1483300.0],["2024-09-23",26.6594,26.7902,26.1709,26.5111,550900.0],["2024-09-24",26.6856,27.1915,26.6158,26.9124,752200.0],["2024-09-25",26.8862,27.4532,26.6245,27.2526,952500.0],["2024-09-26",27.5492,27.6626,27.2264,27.6277,576300.0],["2024-09-27",27.9156,28.3867,27.7935,28.2907,610500.0],["2024-09-30",28.2296,28.4041,27.4271,27.9069,912100.0],["2024-10-01",27.4832,27.6509,26.177,26.2829,865200.0],["2024-10-02",26.1241,26.177,25.012,25.0297,694300.0],["2024-10-03",24.8355,25.3562,24.5443,25.2856,569700.0],["2024-10-04",25.5769,26.3182,25.3298,26.2918,575200.0],["2024-10-07",26.433,26.433,25.877,26.1859,704200.0],["2024-10-08",26.3535,26.38,25.6034,25.7181,486700.0],["2024-10-09",25.8858,26.4241,25.6475,25.9917,344000.0],["2024-10-10",25.5945,25.9387,25.1797,25.621,474000.0],["2024-10-11",25.621,25.824,25.4445,25.4798,294900.0],["2024-10-14",25.3386,25.9829,25.1532,25.9211,433800.0],["2024-10-15",25.974,26.6801,25.9476,26.3712,411500.0],["2024-10-16",26.5654,27.1214,26.4506,26.8831,435300.0],["2024-10-17",26.8831,27.0861,26.6713,26.9978,368000.0],["2024-10-18",27.1037,27.1037,26.2565,26.38,270700.0],["2024-10-21",26.3271,26.3977,25.4092,25.4357,395100.0],["2024-10-22",25.3739,25.3739,24.9679,25.0297,411000.0],["2024-10-23",24.9326,25.1003,24.1824,24.3766,367400.0],["2024-10-24",24.3589,24.4384,23.8912,23.9088,372600.0],["2024-10-25",24.2883,24.5972,23.6087,23.6441,451900.0],["2024-10-28",23.847,24.0853,23.7411,23.9,382400.0],["2024-10-29",23.6087,23.7235,23.3881,23.5911,291000.0],["2024-10-30",23.5381,24.05,23.5381,23.9,328800.0],["2024-10-31",24.6502,26.5565,24.103,25.8063,839100.0],["2024-11-01",26.0623,26.5389,25.8063,26.0005,554400.0],["2024-11-04",26.0005,26.8125,25.9123,26.5389,402500.0],["2024-11-05",26.3977,27.3067,26.2653,27.2802,376200.0],["2024-11-06",27.3597,30.4928,27.3597,30.0868,967100.0],["2024-11-07",29.8397,29.8397,28.8336,28.9483,511700.0],["2024-11-08",28.966,29.1425,28.7365,29.0983,641600.0],["2024-11-11",29.4161,29.8309,29.2395,29.4514,365300.0],["2024-11-12",29.4425,29.822,29.1336,29.4072,406500.0],["2024-11-13",29.6808,29.9279,29.116,29.2042,413200.0],["2024-11-14",29.3896,29.4425,28.5158,28.6306,320300.0],["2024-11-15",28.8071,28.9571,28.0128,28.0481,471100.0],["2024-11-18",28.2775,28.8247,28.2687,28.8071,290000.0],["2024-11-19",28.4099,28.913,28.3835,28.6041,254400.0],["2024-11-20",28.6482,28.71,27.9157,28.3393,241800.0],["2024-11-21",28.6217,29.2925,28.4982,29.116,261400.0],["2024-11-22",29.3719,30.0339,29.1689,29.8309,359800.0],["2024-11-25",30.281,31.7725,30.1574,30.8988,754200.0],["2024-11-26",30.5016,30.6605,30.0515,30.3604,564400.0],["2024-11-27",30.6075,30.8811,30.0692,30.4045,231100.0],["2024-11-29",30.9341,30.9959,30.1927,30.3516,207700.0],["2024-12-02",30.2722,30.6517,29.9721,30.5281,322000.0],["2024-12-03",30.5458,30.6693,30.0427,30.2192,245600.0],["2024-12-04",30.2015,30.4575,29.6808,30.0868,325700.0],["2024-12-05",30.7664,30.7664,29.8132,29.8662,257100.0],["2024-12-06",30.3516,30.3516,29.6544,29.9015,299800.0],["2024-12-09",30.1751,30.6693,30.1398,30.2545,354100.0],["2024-12-10",30.2722,30.4487,29.6985,29.7514,283900.0],["2024-12-11",30.025,30.2722,29.672,29.7514,417600.0],["2024-12-12",29.7603,30.078,29.4955,29.6544,227300.0],["2024-12-13",30.1309,30.1486,28.0481,28.1099,860500.0],["2024-12-16",28.0304,29.0983,28.0304,28.4982,456400.0],["2024-12-17",28.2952,28.5688,27.9245,27.9775,320000.0],["2024-12-18",28.3796,28.6834,27.1196,27.209,525900.0],["2024-12-19",27.2984,27.8881,26.1993,26.2797,399700.0],["2024-12-20",26.0116,27.2626,26.0116,26.9409,1528100.0],["2024-12-23",26.7175,26.9767,26.378,26.6103,385100.0],["2024-12-24",26.655,27.3967,26.4227,26.6729,140200.0],["2024-12-26",26.5388,26.932,26.4137,26.8158,369000.0],["2024-12-27",26.6103,26.9588,25.9401,26.0921,592500.0],["2024-12-30",26.0831,26.4227,25.681,25.7346,447600.0],["2024-12-31",26.0474,26.3959,25.5648,26.0652,344400.0],["2025-01-02",26.2618,26.3244,25.3683,25.5559,339100.0],["2025-01-03",25.538,25.824,25.1806,25.6542,494000.0],["2025-01-06",25.7436,26.1814,25.6274,25.8865,592700.0],["2025-01-07",26.2797,26.5478,25.8865,26.2618,681600.0],["2025-01-08",26.2618,26.7265,25.8687,26.6907,687800.0],["2025-01-10",26.1993,26.4316,25.9044,26.0206,462800.0],["2025-01-13",26.0742,26.1993,25.538,25.9759,375500.0],["2025-01-14",26.0652,26.3512,25.6989,25.9223,385400.0],["2025-01-15",26.6729,26.7265,26.1635,26.1814,313200.0],["2025-01-16",26.1814,26.5478,26.0384,26.3601,401700.0],["2025-01-17",26.6729,26.7086,26.1903,26.3959,217300.0],["2025-01-21",26.4852,26.9677,26.4852,26.798,387800.0],["2025-01-22",26.5835,26.8158,26.2976,26.3601,259700.0],["2025-01-23",26.2172,26.7533,26.2172,26.5835,306500.0],["2025-01-24",26.4227,26.5656,26.2886,26.4227,250900.0],["2025-01-27",26.5388,27.0303,26.2976,26.4763,516400.0],["2025-01-28",26.2976,27.3073,26.1099,27.0482,607000.0],["2025-01-29",26.9767,27.0571,26.2618,26.5299,267800.0],["2025-01-30",26.6997,26.9499,26.4405,26.7175,431400.0],["2025-01-31",26.6371,26.6639,25.9938,26.2171,434100.0],["2025-02-03",25.6095,25.8508,25.0734,25.4129,275300.0],["2025-02-04",25.7346,26.3959,25.5827,26.0921,384300.0],["2025-02-05",26.0921,26.3869,26.0116,26.378,263800.0],["2025-02-06",26.6729,27.3609,26.4227,27.0392,553900.0],["2025-02-07",27.075,27.075,26.0921,26.2708,428100.0],["2025-02-10",26.3333,26.512,26.0563,26.3601,363700.0],["2025-02-11",26.235,26.655,26.1457,26.5478,274800.0],["2025-02-12",25.958,26.2797,25.815,26.244,413000.0],["2025-02-13",26.5656,26.8784,26.2976,26.6193,336100.0],["2025-02-14",26.789,26.9856,26.2529,26.3154,228600.0],["2025-02-18",26.2708,26.655,26.1725,26.6014,374700.0],["2025-02-19",26.235,26.5924,25.5648,26.0116,953300.0],["2025-02-20",25.7704,26.8069,24.1083,24.6981,934500.0],["2025-02-21",24.9751,25.1359,23.4918,23.733,1056200.0],["2025-02-24",23.9922,23.9922,23.465,23.6348,616500.0],["2025-02-25",23.7956,24.6445,23.6348,24.4211,624900.0],["2025-02-26",24.3407,24.5283,24.019,24.3049,782200.0],["2025-02-27",24.4211,24.4211,23.5543,23.7688,613800.0],["2025-02-28",23.7241,23.8045,22.7859,23.0718,821100.0],["2025-03-03",22.9735,23.2237,22.2319,22.2676,687700.0],["2025-03-04",21.9102,22.3748,21.5885,21.8923,609400.0],["2025-03-05",21.9191,22.2944,21.5796,21.8566,642000.0],["2025-03-06",21.7315,22.4552,21.6064,22.1604,689200.0],["2025-03-07",21.9995,23.1433,21.9906,23.0629,886200.0],["2025-03-10",22.8752,23.5454,22.768,23.0718,907600.0],["2025-03-11",23.4114,23.6884,22.4106,22.491,909000.0],["2025-03-12",22.6429,22.6429,21.7583,21.7583,773700.0],["2025-03-13",21.8476,21.928,20.8647,21.0792,463800.0],["2025-03-14",21.383,22.0263,21.2579,21.9459,426200.0],["2025-03-17",21.8923,22.1872,21.7672,21.8298,505100.0],["2025-03-18",21.7225,21.9727,21.5617,21.6064,380500.0],["2025-03-19",21.4723,22.3212,21.4723,22.2497,476900.0],["2025-03-20",22.071,22.4642,21.9817,22.0085,386000.0],["2025-03-21",21.7493,22.1872,21.4545,22.1693,1004200.0],["2025-03-24",22.5893,22.8574,22.4642,22.6608,377700.0],["2025-03-25",22.6429,22.8752,22.08,22.1604,460400.0],["2025-03-26",22.2676,22.3123,21.9102,22.1693,368400.0],["2025-03-27",22.1068,22.1425,21.8029,21.8208,478600.0],["2025-03-28",21.7225,21.7225,20.9987,21.2132,536200.0],["2025-03-31",20.9987,21.5438,20.8736,21.4098,502200.0],["2025-04-01",21.2847,21.8029,21.2311,21.6242,612100.0],["2025-04-02",21.4608,22.1601,21.4608,22.0329,463900.0],["2025-04-03",21.0248,21.2155,19.7715,19.8987,726800.0],["2025-04-04",18.9814,20.5162,18.5727,19.9622,696200.0],["2025-04-07",19.0722,20.7342,18.5364,19.9441,814100.0],["2025-04-08",20.6343,20.7978,18.3366,18.6907,759200.0],["2025-04-09",18.3366,20.8886,18.2367,20.3255,1055100.0],["2025-04-10",19.6171,19.8532,18.9723,19.5354,455500.0],["2025-04-11",19.3991,19.49,18.6908,19.0359,507500.0],["2025-04-14",19.4446,19.5172,18.5999,19.1812,466200.0],["2025-04-15",19.1993,19.3447,18.5545,18.5999,540900.0],["2025-04-16",18.609,19.381,18.2185,18.5,598600.0],["2025-04-17",18.5182,18.7907,18.4092,18.6635,469800.0],["2025-04-21",18.5182,18.5182,17.8734,18.1549,420700.0],["2025-04-22",18.3366,18.9269,18.2821,18.6544,473500.0],["2025-04-23",19.272,19.7533,18.4909,18.5182,441300.0],["2025-04-24",18.6635,18.8906,18.4001,18.8179,423300.0],["2025-04-25",18.7089,19.0359,18.4092,18.6635,368600.0],["2025-04-28",18.7543,19.1993,18.5545,18.7452,486100.0],["2025-04-29",18.6272,18.7907,18.4365,18.6635,399900.0],["2025-04-30",18.4637,18.5273,17.8825,18.0732,826600.0],["2025-05-01",20.3346,21.6606,19.6807,21.5243,1613400.0],["2025-05-02",21.5607,22.369,21.4608,21.9421,762700.0],["2025-05-05",21.8604,22.4235,21.5334,21.9512,603900.0],["2025-05-06",21.6515,21.6969,21.152,21.1792,536700.0],["2025-05-07",21.9875,21.9875,20.8795,21.0157,589000.0],["2025-05-08",21.4517,22.3417,21.3336,21.7968,453000.0],["2025-05-09",21.7786,21.933,21.4244,21.488,432300.0],["2025-05-12",23.1863,24.3034,22.9775,23.6858,702800.0],["2025-05-13",23.7222,23.7222,23.041,23.041,412700.0],["2025-05-14",22.8231,23.4406,22.7232,22.7504,527100.0],["2025-05-15",22.5597,22.6959,22.378,22.5778,284400.0],["2025-05-16",22.5778,23.0138,22.5234,22.8049,369300.0],["2025-05-19",22.3417,22.9048,22.1964,22.7232,277600.0],["2025-05-20",22.7686,22.9593,22.487,22.5869,325700.0],["2025-05-21",22.5234,22.5234,21.4698,21.488,409300.0],["2025-05-22",21.4063,21.5697,21.1066,21.261,429100.0],["2025-05-23",20.5162,20.9431,20.4617,20.7796,467000.0],["2025-05-27",21.0975,21.3064,20.7887,21.0612,548500.0],["2025-05-28",21.0521,21.1247,20.6888,20.8613,424400.0],["2025-05-29",20.9703,21.1066,20.6071,20.8159,481500.0],["2025-05-30",20.6252,21.0248,20.5798,20.8341,607400.0],["2025-06-02",20.825,21.2065,20.4799,21.1611,587400.0],["2025-06-03",21.3245,22.1147,21.3245,22.0602,584900.0],["2025-06-04",22.0783,22.2963,21.8604,21.933,507800.0],["2025-06-05",21.933,22.3962,21.8331,22.2327,453900.0],["2025-06-06",22.6142,23.1137,22.5415,23.0864,492700.0],["2025-06-09",23.3317,23.7767,23.2408,23.5859,471400.0],["2025-06-10",23.6223,24.4215,23.5133,24.3761,558000.0],["2025-06-11",24.5577,24.694,23.7131,23.8766,596900.0],["2025-06-12",23.6041,23.8039,23.4134,23.5224,571100.0],["2025-06-13",23.1773,23.5587,22.0874,22.1964,620000.0],["2025-06-16",22.8776,23.3589,22.3054,23.2227,661200.0],["2025-06-17",22.9091,23.0567,22.3926,22.4203,468200.0],["2025-06-18",22.2727,22.8538,22.2635,22.3742,522600.0],["2025-06-20",22.7062,22.7892,22.3188,22.3373,847400.0],["2025-06-23",22.2082,22.4387,21.3689,22.0606,623700.0],["2025-06-24",22.4664,23.0843,22.199,23.0013,631600.0],["2025-06-25",22.9183,23.0567,22.4203,22.6324,609400.0],["2025-06-26",22.8353,22.9921,22.4572,22.9737,614600.0],["2025-06-27",23.1858,23.4993,22.9552,23.4993,1964700.0],["2025-06-30",23.5178,23.6008,23.1212,23.1489,505800.0],["2025-07-01",23.0567,24.7997,22.9737,23.9051,649900.0],["2025-07-02",23.8867,24.3663,23.8129,24.2648,460400.0],["2025-07-03",24.4493,24.5876,24.1634,24.3017,246700.0],["2025-07-07",24.0896,24.3663,23.527,23.6654,433300.0],["2025-07-08",23.8867,24.3847,23.5916,24.1634,532700.0],["2025-07-09",24.4493,24.4769,23.8406,24.2925,729000.0],["2025-07-10",24.274,25.141,24.1542,24.7536,418600.0],["2025-07-11",24.4585,24.726,24.0896,24.1818,453100.0],["2025-07-14",24.025,24.1357,23.6285,23.9697,375600.0],["2025-07-15",23.9881,24.1449,23.112,23.1397,447500.0],["2025-07-16",23.2688,23.4901,22.6324,23.0474,450800.0],["2025-07-17",23.1581,23.3057,22.5955,22.6693,425200.0],["2025-07-18",22.8907,22.8907,22.3373,22.531,484300.0],["2025-07-21",22.7339,22.8999,21.7839,21.7932,458000.0],["2025-07-22",22.0145,22.4203,21.9315,22.365,567100.0],["2025-07-23",22.5771,23.942,22.3834,23.8867,706700.0],["2025-07-24",23.6008,24.3017,23.0843,23.2227,1209300.0],["2025-07-25",23.5916,23.7576,22.78,23.1304,499800.0],["2025-07-28",23.1489,23.2411,22.6509,23.195,665900.0],["2025-07-29",23.2688,23.2688,22.7339,22.8353,989600.0],["2025-07-30",23.0843,23.0935,22.2543,22.4664,824200.0],["2025-07-31",23.029,23.2319,18.971,19.0356,2075200.0],["2025-08-01",18.7497,19.1186,18.1225,19.1094,1727700.0],["2025-08-04",19.3399,19.7181,19.1555,19.5797,932500.0],["2025-08-05",19.6996,19.8748,19.469,19.8564,1015400.0],["2025-08-06",19.8287,20.0685,19.5152,20.0593,894900.0],["2025-08-07",20.3175,20.3452,19.9947,20.1884,757100.0],["2025-08-08",20.1884,20.2437,19.7088,19.9394,936000.0],["2025-08-11",19.9302,20.1054,19.5797,19.7273,781600.0],["2025-08-12",19.921,20.8893,19.921,20.8709,684400.0],["2025-08-13",20.8893,21.9315,20.8248,21.7839,683700.0],["2025-08-14",21.3044,21.6179,21.2306,21.4611,502100.0],["2025-08-15",21.5165,21.6179,21.2029,21.4611,611600.0],["2025-08-18",21.5349,22.1897,21.498,22.1344,561200.0],["2025-08-19",22.2266,23.1212,22.1344,22.531,584600.0],["2025-08-20",22.5125,22.8353,21.9868,22.1713,538700.0],["2025-08-21",21.8762,22.1159,21.747,21.9868,416600.0],["2025-08-22",22.2912,23.3887,22.1528,23.2688,887200.0],["2025-08-25",23.2227,23.4071,22.7523,23.2503,483000.0],["2025-08-26",23.2411,23.6561,23.2042,23.5824,656500.0],["2025-08-27",23.6561,24.1173,23.5547,24.0435,548200.0],["2025-08-28",23.9051,24.1634,23.5547,23.8498,653200.0],["2025-08-29",23.8037,23.9789,23.4256,23.4348,506600.0],["2025-09-02",23.2872,23.2872,22.8261,22.9183,592900.0],["2025-09-03",22.7154,23.1858,22.4941,22.946,563600.0],["2025-09-04",23.0843,23.3426,22.7431,23.3241,552100.0],["2025-09-05",23.4809,23.7576,22.9552,23.4256,665800.0],["2025-09-08",23.4901,23.7022,22.9552,23.4348,811700.0],["2025-09-09",23.029,23.7299,22.9921,23.3518,771300.0],["2025-09-10",23.1673,23.4717,22.9921,23.2134,590300.0],["2025-09-11",23.2134,23.6008,23.0105,23.5362,745400.0],["2025-09-12",23.4163,23.4625,23.029,23.0751,502200.0],["2025-09-15",24.0896,25.2517,23.8959,24.9657,1419300.0],["2025-09-16",25.0856,25.2793,24.8551,25.224,1108200.0],["2025-09-17",25.3439,25.8511,24.5784,24.6706,714500.0],["2025-09-18",24.8735,25.2517,24.643,25.2148,886200.0],["2025-09-19",25.2609,25.3254,24.2556,24.4954,1174700.0],["2025-09-22",24.3478,24.3478,23.4993,23.5178,913300.0],["2025-09-23",23.6377,24.0527,23.1673,23.195,516400.0],["2025-09-24",23.1304,23.4348,22.9183,22.946,637900.0],["2025-09-25",22.8353,22.8353,22.0237,22.1159,667000.0],["2025-09-26",22.0975,22.5955,21.9961,22.5402,843900.0],["2025-09-29",22.7523,22.8169,22.1713,22.3465,1235200.0],["2025-09-30",22.3465,22.4402,21.7654,22.1497,744600.0],["2025-10-01",22.1684,22.4215,21.381,21.3904,955400.0],["2025-10-02",21.4467,21.6622,21.2311,21.3529,649000.0],["2025-10-03",21.4935,21.8685,21.2123,21.3154,708200.0],["2025-10-06",21.3342,21.5029,20.5937,20.6499,756900.0],["2025-10-07",20.6499,20.678,19.3938,19.4407,956000.0],["2025-10-08",19.5719,20.3031,19.3376,20.1344,722400.0],["2025-10-09",20.1062,20.3031,19.7969,19.9563,453300.0],["2025-10-10",19.9563,20.3125,19.0658,19.1501,790500.0],["2025-10-13",19.4876,19.75,19.3001,19.6282,666700.0],["2025-10-14",19.2158,20.2468,19.2158,20.0781,545500.0],["2025-10-15",20.1812,20.5374,20.0781,20.3125,549800.0],["2025-10-16",20.3218,20.3874,19.9563,20.2937,462600.0],["2025-10-17",20.2562,20.603,19.9656,20.3968,486100.0],["2025-10-20",20.5937,21.0342,20.4999,20.9686,455800.0],["2025-10-21",20.9686,21.5216,20.9686,21.456,507500.0],["2025-10-22",21.4467,21.6529,21.0436,21.0811,495000.0],["2025-10-23",21.0342,21.5685,20.9405,21.3154,690400.0],["2025-10-24",21.5591,21.8403,21.2779,21.306,474900.0],["2025-10-27",21.5591,21.906,21.3529,21.8216,582700.0],["2025-10-28",21.7841,22.3559,21.6154,22.1215,876100.0],["2025-10-29",22.1215,22.3934,21.4373,21.6622,999000.0],["2025-10-30",20.7811,21.5029,17.4442,18.1284,2446700.0],["2025-10-31",18.1565,18.5784,17.7441,18.1659,1268700.0],["2025-11-03",18.1659,18.8314,17.6222,18.7564,1546400.0],["2025-11-04",18.7564,18.7752,18.3346,18.5315,803700.0],["2025-11-05",18.569,18.7002,17.5285,18.5971,970900.0],["2025-11-06",18.3159,18.4471,17.3598,17.4067,1081300.0],["2025-11-07",17.4254,17.5473,16.6755,16.6849,1119400.0],["2025-11-10",16.8911,17.0505,16.2537,16.4224,808200.0],["2025-11-11",16.4506,16.7318,16.31,16.4224,737900.0],["2025-11-12",16.4412,16.7786,16.3287,16.3662,894800.0],["2025-11-13",16.3193,16.5349,15.7944,15.9631,686400.0],["2025-11-14",15.785,16.01,15.6351,15.8975,787800.0],["2025-11-17",15.8038,16.1412,15.3726,15.4288,864100.0],["2025-11-18",15.232,15.3164,14.9508,15.1383,636400.0],["2025-11-19",15.232,15.232,14.8289,15.0914,675800.0],["2025-11-20",15.1758,15.4288,15.0164,15.2601,944400.0],["2025-11-21",15.3539,16.5537,15.3257,16.31,885500.0],["2025-11-24",16.3474,16.6662,16.0756,16.4037,1122100.0],["2025-11-25",16.3943,17.4442,16.3849,17.0973,844300.0],["2025-11-26",16.9474,17.3598,16.9474,17.1161,686000.0],["2025-11-28",17.2379,17.2379,16.7224,16.7974,308200.0],["2025-12-01",16.7599,17.2192,16.3943,16.938,480300.0],["2025-12-02",16.9942,17.0973,16.6662,16.9099,561600.0],["2025-12-03",16.9099,17.8753,16.9099,17.7722,604600.0],["2025-12-04",17.9222,18.269,17.3129,17.3785,647400.0],["2025-12-05",17.3692,17.8941,17.341,17.6785,592600.0],["2025-12-08",17.6972,17.7066,16.8536,16.9942,1201000.0],["2025-12-09",17.0223,17.3223,16.6661,17.0505,598600.0],["2025-12-10",17.0598,17.8753,16.9661,17.8285,1063200.0],["2025-12-11",17.8378,18.3159,17.2942,17.3973,742000.0],["2025-12-12",17.5004,17.5285,17.0598,17.088,596100.0],["2025-12-15",17.2098,17.2098,16.7224,16.9286,998800.0],["2025-12-16",16.9474,17.1161,16.6755,16.7974,912200.0],["2025-12-17",16.7782,17.3052,16.6345,17.0465,892900.0],["2025-12-18",17.1902,17.4969,16.9219,17.0369,778300.0],["2025-12-19",16.9124,17.104,16.4716,16.5962,1604500.0],["2025-12-22",16.6249,17.1711,16.5962,16.9794,826600.0],["2025-12-23",16.989,17.1902,16.7303,16.8357,841600.0],["2025-12-24",16.807,17.0273,16.807,16.9219,248000.0],["2025-12-26",16.9507,17.1232,16.7974,16.8836,428900.0],["2025-12-29",16.9028,17.0561,16.7303,17.0273,690500.0],["2025-12-30",16.9507,16.9699,16.7207,16.8357,531400.0],["2025-12-31",16.8549,17.0273,16.7686,16.8261,619900.0],["2026-01-02",17.0178,17.0274,16.4428,16.6249,641700.0],["2026-01-05",16.6824,17.1615,16.6441,16.9028,773000.0],["2026-01-06",16.7878,18.0047,16.6345,17.9185,922500.0],["2026-01-07",17.8227,18.0718,16.9603,17.6693,941500.0],["2026-01-08",17.4969,18.5509,17.3819,18.2251,1008700.0],["2026-01-09",18.5413,19.2408,17.7556,19.0108,781300.0],["2026-01-12",18.7425,18.9438,18.0047,18.4072,672900.0],["2026-01-13",18.3976,18.915,18.3209,18.8959,659600.0],["2026-01-14",18.7521,18.9438,18.1005,18.7234,808500.0],["2026-01-15",18.7425,19.4324,18.5988,19.2696,589300.0],["2026-01-16",19.375,19.375,19.0204,19.3079,507200.0],["2026-01-20",18.7042,18.8096,18.1676,18.3018,800200.0],["2026-01-21",18.5413,19.0683,18.4934,18.618,578400.0],["2026-01-22",18.8575,19.0683,18.3976,18.6467,592700.0],["2026-01-23",18.5892,19.0587,18.3401,18.4838,534600.0],["2026-01-26",18.6659,18.7234,18.2634,18.503,457500.0],["2026-01-27",18.3976,18.6563,18.043,18.503,376200.0],["2026-01-28",18.5892,18.7042,18.1197,18.1197,472400.0],["2026-01-29",18.1197,18.2443,17.7173,17.8227,875200.0],["2026-01-30",17.8322,18.3305,17.6885,18.1101,1045600.0],["2026-02-02",18.2155,18.9725,17.976,18.9438,814500.0],["2026-02-03",18.7617,19.2791,18.4838,18.8575,842300.0],["2026-02-04",19.1162,19.6624,19.0204,19.5283,694500.0],["2026-02-05",19.4037,19.6241,18.5892,19.0204,556600.0],["2026-02-06",18.9917,19.7582,18.9246,19.6816,646600.0],["2026-02-09",19.6816,19.9595,19.2696,19.8349,388300.0],["2026-02-10",19.7582,19.969,19.5666,19.6241,460100.0],["2026-02-11",19.8349,19.8349,18.8479,18.9821,540400.0],["2026-02-12",19.2121,19.4037,18.6371,19.0013,531800.0],["2026-02-13",19.145,19.4995,18.733,19.4612,524300.0],["2026-02-17",19.4995,19.5474,18.8,19.3558,627300.0],["2026-02-18",19.3462,20.3236,19.1737,20.0074,1041000.0],["2026-02-19",20.0074,22.9778,19.8732,21.2722,1797400.0],["2026-02-20",21.2722,22.0579,20.9752,21.828,1734800.0],["2026-02-23",21.7705,21.7705,20.1128,20.4673,980000.0],["2026-02-24",20.6015,20.9656,20.3907,20.7164,821000.0],["2026-02-25",20.7452,20.7835,20.1703,20.6398,575800.0],["2026-02-26",20.8698,21.3968,20.611,21.1093,976600.0],["2026-02-27",20.6973,20.7835,20.084,20.5536,1006900.0],["2026-03-02",19.9307,20.1894,19.4995,20.0074,802700.0],["2026-03-03",19.3654,19.8924,18.8959,19.7966,693800.0],["2026-03-04",19.787,19.9211,19.2791,19.7391,665800.0],["2026-03-05",19.5283,20.1415,19.4037,19.7487,665200.0],["2026-03-06",19.5091,19.5091,18.3976,18.8384,694700.0],["2026-03-09",18.4167,18.4167,17.2669,18.2826,1046000.0],["2026-03-10",18.1772,18.5892,17.7939,18.4455,1009900.0],["2026-03-11",18.4838,18.685,17.2956,17.5352,948800.0],["2026-03-12",17.4202,17.4202,16.8261,17.1807,1300700.0],["2026-03-13",17.3244,17.746,17.2382,17.5352,879200.0],["2026-03-16",17.5352,17.9089,16.9699,17.0561,1008800.0],["2026-03-17",17.219,17.6598,17.219,17.3436,641600.0],["2026-03-18",17.219,17.4202,16.9219,16.9603,896700.0],["2026-03-19",16.8453,17.1423,16.1458,16.5003,945900.0],["2026-03-20",16.4812,16.5195,16.0691,16.4908,2238600.0],["2026-03-23",17.1423,18.0718,16.9507,17.7939,1100800.0],["2026-03-24",17.6502,17.9281,17.516,17.6885,657800.0],["2026-03-25",17.976,18.1772,17.2765,17.5639,654700.0],["2026-03-26",17.5639,17.746,17.3052,17.6502,694400.0],["2026-03-27",17.4202,17.6789,17.219,17.3148,762600.0],["2026-03-30",17.4394,17.7173,17.219,17.2573,906000.0],["2026-03-31",17.631,17.7268,16.6536,17.2956,874200.0],["2026-04-01",17.3819,17.5831,17.0082,17.1328,822300.0],["2026-04-02",16.7686,17.0561,16.3854,16.7974,782300.0],["2026-04-06",16.8261,17.4873,16.7111,17.4585,972400.0],["2026-04-07",17.4683,17.5271,16.8123,17.0962,853100.0],["2026-04-08",18.0167,18.6237,17.576,17.7425,818900.0],["2026-04-09",17.7425,18.33,17.5467,18.1146,648100.0],["2026-04-10",18.144,18.2321,17.7425,18.0069,631700.0],["2026-04-13",17.8306,18.2517,17.5565,18.1929,686000.0],["2026-04-14",18.2125,18.986,17.9873,18.9371,682200.0],["2026-04-15",18.6335,18.8783,18.4475,18.5258,748700.0],["2026-04-16",18.4965,18.8685,18.3692,18.4867,767900.0],["2026-04-17",19.0644,19.8673,19.0644,19.4952,1181100.0],["2026-04-20",19.4071,19.5931,19.2406,19.4952,702300.0],["2026-04-21",20.3177,20.5527,19.2308,19.3679,970400.0],["2026-04-22",19.6323,19.8575,19.2015,19.5442,807100.0],["2026-04-23",19.5442,19.6715,19.0056,19.1329,612700.0],["2026-04-24",19.1427,19.4463,18.7804,19.3581,662000.0],["2026-04-27",19.2994,19.4365,18.7315,18.7706,894500.0],["2026-04-28",18.8588,18.986,18.5356,18.6629,748700.0],["2026-04-29",18.6629,19.0938,18.3398,18.5454,1087400.0],["2026-04-30",18.9762,20.0435,18.5454,19.3483,1790600.0],["2026-05-01",19.5442,19.5442,18.4573,18.7902,1180000.0],["2026-05-04",18.7608,18.8294,17.8013,18.095,1046400.0],["2026-05-05",18.2419,18.5454,18.1244,18.3398,712100.0],["2026-05-06",18.614,19.0448,18.4965,18.614,746200.0],["2026-05-07",18.5944,18.8783,18.2321,18.3692,785700.0],["2026-05-08",18.4965,18.6531,18.1635,18.3888,638600.0],["2026-05-11",18.4475,18.4671,17.5075,17.6152,845900.0],["2026-05-12",17.6152,17.7621,17.1942,17.5858,736300.0],["2026-05-13",17.4194,17.5369,16.6556,16.92,831000.0],["2026-05-14",17.155,17.3802,16.9592,17.0473,578600.0],["2026-05-15",17.0081,17.3117,16.6165,16.7731,743200.0],["2026-05-18",16.92,17.1942,16.6654,16.871,740200.0],["2026-05-19",16.8025,16.9102,16.3619,16.7144,603000.0],["2026-05-20",16.7144,17.2431,16.4206,17.1452,769000.0],["2026-05-21",16.9396,17.5271,16.6458,17.3313,926500.0],["2026-05-22",17.3704,17.6446,17.2725,17.4683,538100.0],["2026-05-26",17.6935,18.0363,17.625,17.7327,670000.0],["2026-05-27",18.0265,18.7119,17.9971,18.4965,771100.0],["2026-05-28",18.4965,19.1721,18.3594,19.0154,795800.0],["2026-05-29",19.035,19.1133,18.6629,18.8098,1087800.0],["2026-06-01",18.6629,18.8881,18.4475,18.6629,818700.0],["2026-06-02",18.6629,18.6629,18.2125,18.2223,687300.0],["2026-06-03",18.1146,18.1538,17.4781,17.5173,837800.0],["2026-06-04",17.8306,17.9775,17.625,17.8208,872900.0],["2026-06-05",17.909,18.0363,17.6348,17.8894,752900.0],["2026-06-08",18.0363,18.5258,17.8208,18.3594,677000.0],["2026-06-09",18.6042,19.2308,18.1635,18.4867,738400.0],["2026-06-10",18.4279,18.4867,17.6642,17.7033,979300.0],["2026-06-11",17.7719,18.2223,17.4488,18.2027,888600.0],["2026-06-12",18.379,18.7021,18.1831,18.5454,699300.0],["2026-06-15",18.8685,18.9958,18.3006,18.33,985700.0],["2026-06-16",18.56,19.04,18.52,18.89,805900.0],["2026-06-17",18.82,19.43,17.44,17.46,910500.0],["2026-06-18",17.76,18.54,17.68,18.32,1392000.0],["2026-06-22",18.31,18.66,18.16,18.32,1011200.0],["2026-06-23",18.08,18.87,18.0,18.69,943100.0],["2026-06-24",18.82,19.59,18.76,19.59,1178400.0],["2026-06-25",19.59,20.36,19.47,19.84,1293700.0],["2026-06-26",19.61,20.49,19.48,20.44,3479600.0],["2026-06-29",20.31,20.96,19.79,20.86,1358800.0],["2026-06-30",20.65,21.25,20.42,21.22,1274000.0],["2026-07-01",21.14,21.34,20.7,20.73,796500.0],["2026-07-02",20.88,21.0,19.44,19.89,965400.0],["2026-07-06",19.89,20.56,19.59,20.53,777356.919924],["2026-07-07",20.78,20.9,20.28,20.51,920139.521835],["2026-07-08",20.27,20.27,19.24,19.85,714636.393281],["2026-07-09",19.81,20.34,19.6,20.32,705430.118698],["2026-07-10",20.64,21.89,20.51,21.16,1011839.37245],["2026-07-13",21.23,21.64,21.06,21.15,740160.242577],["2026-07-14",21.22,21.335,20.69,21.08,863263.258369],["2026-07-15",21.07,22.24,21.07,21.96,1158741.899249],["2026-07-16",22,22.925,21.93,22.76,902029.426768],["2026-07-17",22.58,23.1,22.03,22.16,830977.16826],["2026-07-20",22.37,22.37,21.624,21.69,720542.747335],["2026-07-21",21.83,21.995,21.46,21.91,865742.923249],["2026-07-22",21.97,22.2,21.225,21.42,1070932.275522],["2026-07-23",21.07,21.23,20.74,21.08,785229.554538],["2026-07-24",21.06,21.455,20.43,20.46,1132135.615368],["2026-07-27",20.76,21.31,20.56,20.61,857331.287816],["2026-07-28",20.82,21.7,20.8,21.59,993638.672321],["2026-07-29",21.365,21.4,20.83,20.95,959278.900211],["2026-07-30",19.685,20.93,19.33,20.12,1378986.368119],["2026-07-31",20.03,20.12,18.9,19.39,4170028.498316],["2026-08-03",19.68,20.35,19.67,20.3,935000.595685],["2026-08-04",20.28,20.88,20.28,20.53,1136569.05701],["2026-08-05",21,21.22,20,20.12,1013806.431703],["2026-08-06",20,20.01,19.355,19.51,1575832.53613],["2026-08-07",19.46,19.91,19.42,19.83,1111888.647073],["2026-08-10",19.58,19.6537,19.28,19.33,159606.807118],["2026-08-11",19.2,19.45,19.01,19.1,791324.683845],["2026-08-12",19.15,19.25,18.76,19.04,807184.414981],["2026-08-13",19.33,19.75,19.2,19.675,650300.292521],["2026-08-14",19.64,19.71,19.42,19.62,781424.897758]]}