{"t":"AB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-04-14",0.1433,0.1468,0.1433,0.145,471200.0],["1988-04-15",0.145,0.1486,0.145,0.1486,430000.0],["1988-04-18",0.1486,0.1504,0.1468,0.1486,376400.0],["1988-04-19",0.1504,0.1522,0.1504,0.1504,364400.0],["1988-04-20",0.1504,0.1522,0.1504,0.1522,317600.0],["1988-04-21",0.1522,0.154,0.1504,0.154,314400.0],["1988-04-22",0.154,0.154,0.1522,0.1522,133600.0],["1988-04-25",0.1504,0.1504,0.1468,0.1468,405200.0],["1988-04-26",0.1468,0.1486,0.1468,0.1468,204800.0],["1988-04-27",0.1468,0.1486,0.1468,0.1486,47600.0],["1988-04-28",0.1486,0.1486,0.1468,0.1468,193600.0],["1988-04-29",0.1468,0.1486,0.1468,0.1468,129600.0],["1988-05-02",0.1468,0.1486,0.1468,0.1486,85600.0],["1988-05-03",0.1486,0.1486,0.1468,0.1468,157600.0],["1988-05-04",0.1468,0.1486,0.1468,0.1468,114400.0],["1988-05-05",0.1468,0.1486,0.1468,0.1468,104800.0],["1988-05-06",0.1468,0.1486,0.1468,0.1486,70800.0],["1988-05-09",0.1468,0.1468,0.1468,0.1468,76000.0],["1988-05-10",0.1468,0.1486,0.1468,0.1486,128800.0],["1988-05-11",0.1468,0.1468,0.145,0.145,238800.0],["1988-05-12",0.1468,0.1486,0.1468,0.1486,131200.0],["1988-05-13",0.1486,0.1504,0.1486,0.1486,138400.0],["1988-05-16",0.1486,0.1504,0.1486,0.1504,91600.0],["1988-05-17",0.1504,0.1504,0.1486,0.1504,102400.0],["1988-05-18",0.1504,0.1504,0.1486,0.1504,178000.0],["1988-05-19",0.1504,0.1504,0.1486,0.1486,141600.0],["1988-05-20",0.1486,0.1504,0.1486,0.1486,83200.0],["1988-05-23",0.1486,0.1504,0.1486,0.1504,32000.0],["1988-05-24",0.1504,0.1504,0.1486,0.1486,101600.0],["1988-05-25",0.1486,0.1504,0.1486,0.1504,66400.0],["1988-05-26",0.1504,0.1504,0.1486,0.1486,138400.0],["1988-05-27",0.1486,0.1504,0.1486,0.1504,35200.0],["1988-05-31",0.1504,0.1504,0.1486,0.1504,201600.0],["1988-06-01",0.1504,0.1522,0.1486,0.1504,71600.0],["1988-06-02",0.1504,0.154,0.1504,0.1522,73200.0],["1988-06-03",0.1522,0.154,0.1522,0.1522,24800.0],["1988-06-06",0.1522,0.154,0.1522,0.154,59600.0],["1988-06-07",0.154,0.1558,0.154,0.154,119600.0],["1988-06-08",0.154,0.1558,0.154,0.1558,151200.0],["1988-06-09",0.1558,0.1576,0.1558,0.1576,135200.0],["1988-06-10",0.1576,0.1576,0.1558,0.1576,107200.0],["1988-06-13",0.1576,0.1594,0.1576,0.1594,49600.0],["1988-06-14",0.1594,0.163,0.1594,0.1594,114800.0],["1988-06-15",0.1594,0.1612,0.1594,0.1594,161200.0],["1988-06-16",0.1594,0.1612,0.1594,0.1594,55200.0],["1988-06-17",0.1594,0.1612,0.1594,0.1594,81600.0],["1988-06-20",0.1594,0.1612,0.1594,0.1612,52800.0],["1988-06-21",0.1612,0.1612,0.1576,0.1576,66400.0],["1988-06-22",0.1576,0.1594,0.1576,0.1576,71200.0],["1988-06-23",0.1576,0.1576,0.1558,0.1558,53600.0],["1988-06-24",0.1558,0.1558,0.1522,0.1522,73200.0],["1988-06-27",0.1522,0.154,0.1522,0.154,20400.0],["1988-06-28",0.154,0.1558,0.1522,0.1558,44000.0],["1988-06-29",0.1558,0.1576,0.1558,0.1558,76800.0],["1988-06-30",0.1558,0.1594,0.1558,0.1558,66800.0],["1988-07-01",0.1558,0.1594,0.1522,0.154,48000.0],["1988-07-05",0.154,0.154,0.1522,0.1522,54000.0],["1988-07-06",0.1522,0.1558,0.1522,0.1558,114000.0],["1988-07-07",0.1558,0.1576,0.154,0.1558,77600.0],["1988-07-08",0.1558,0.1594,0.154,0.1594,121200.0],["1988-07-11",0.1594,0.1594,0.1576,0.1576,96000.0],["1988-07-12",0.1576,0.1594,0.1558,0.1558,93200.0],["1988-07-13",0.1558,0.1576,0.1558,0.1576,56400.0],["1988-07-14",0.1576,0.1576,0.154,0.1576,142000.0],["1988-07-15",0.1576,0.1576,0.1558,0.1576,62800.0],["1988-07-18",0.1576,0.1576,0.154,0.154,26800.0],["1988-07-19",0.154,0.1558,0.1522,0.1522,56400.0],["1988-07-20",0.1522,0.154,0.1486,0.1522,128000.0],["1988-07-21",0.1522,0.154,0.1504,0.1504,80000.0],["1988-07-22",0.1504,0.1522,0.1468,0.1486,62000.0],["1988-07-25",0.1504,0.1522,0.1504,0.1522,55600.0],["1988-07-26",0.1522,0.1522,0.1504,0.1522,62400.0],["1988-07-27",0.1522,0.154,0.1504,0.1504,61200.0],["1988-07-28",0.1504,0.1522,0.1486,0.1486,48000.0],["1988-07-29",0.1486,0.1486,0.145,0.1486,164400.0],["1988-08-01",0.1486,0.1504,0.1486,0.1486,47600.0],["1988-08-02",0.1486,0.1504,0.1486,0.1504,47200.0],["1988-08-03",0.1504,0.1504,0.1486,0.1504,28000.0],["1988-08-04",0.1504,0.1504,0.1486,0.1504,96400.0],["1988-08-05",0.1486,0.1486,0.1468,0.1486,45200.0],["1988-08-08",0.1486,0.1486,0.1468,0.1468,34800.0],["1988-08-09",0.1468,0.1468,0.145,0.145,42000.0],["1988-08-10",0.145,0.145,0.1433,0.1433,33200.0],["1988-08-11",0.1433,0.145,0.1415,0.1433,96800.0],["1988-08-12",0.1433,0.1433,0.1397,0.1397,46000.0],["1988-08-15",0.1397,0.1415,0.1397,0.1415,24000.0],["1988-08-16",0.1415,0.1415,0.1379,0.1379,93200.0],["1988-08-17",0.1379,0.1397,0.1379,0.1397,72800.0],["1988-08-18",0.1397,0.1397,0.1379,0.1379,22800.0],["1988-08-19",0.1397,0.1433,0.1397,0.1433,102400.0],["1988-08-22",0.1433,0.1433,0.1415,0.1415,19200.0],["1988-08-23",0.1415,0.1433,0.1397,0.1397,40800.0],["1988-08-24",0.1397,0.1433,0.1397,0.1415,70400.0],["1988-08-25",0.1415,0.1415,0.1397,0.1415,79600.0],["1988-08-26",0.1415,0.1415,0.1397,0.1397,49600.0],["1988-08-29",0.1397,0.1415,0.1397,0.1397,110000.0],["1988-08-30",0.1397,0.1415,0.1397,0.1415,179200.0],["1988-08-31",0.1415,0.1415,0.1415,0.1415,66800.0],["1988-09-01",0.1415,0.1415,0.1397,0.1415,88400.0],["1988-09-02",0.1415,0.1433,0.1397,0.1433,50800.0],["1988-09-06",0.1433,0.145,0.1433,0.145,64400.0],["1988-09-07",0.145,0.145,0.1433,0.145,27200.0],["1988-09-08",0.145,0.145,0.1433,0.145,127600.0],["1988-09-09",0.145,0.145,0.1433,0.1433,79600.0],["1988-09-12",0.1433,0.145,0.1433,0.145,60000.0],["1988-09-13",0.145,0.145,0.1433,0.145,35600.0],["1988-09-14",0.145,0.1486,0.145,0.1486,108400.0],["1988-09-15",0.1486,0.1486,0.145,0.1468,218400.0],["1988-09-16",0.1468,0.1468,0.145,0.145,190400.0],["1988-09-19",0.145,0.1468,0.145,0.145,45600.0],["1988-09-20",0.145,0.1468,0.145,0.1468,68000.0],["1988-09-21",0.1468,0.1468,0.145,0.145,60800.0],["1988-09-22",0.145,0.1468,0.1433,0.1468,64400.0],["1988-09-23",0.1468,0.1468,0.1433,0.1433,84800.0],["1988-09-26",0.1433,0.145,0.1433,0.1433,67600.0],["1988-09-27",0.1433,0.145,0.1433,0.1433,50800.0],["1988-09-28",0.1433,0.1468,0.1433,0.1433,97200.0],["1988-09-29",0.1433,0.145,0.1433,0.145,129600.0],["1988-09-30",0.145,0.1468,0.1415,0.1433,135600.0],["1988-10-03",0.1433,0.1433,0.1433,0.1433,58800.0],["1988-10-04",0.1433,0.1468,0.1433,0.145,123600.0],["1988-10-05",0.1468,0.1486,0.1468,0.1486,34400.0],["1988-10-06",0.1486,0.1486,0.1468,0.1486,75200.0],["1988-10-07",0.1486,0.1504,0.1486,0.1504,74000.0],["1988-10-10",0.1504,0.1504,0.1468,0.1504,121600.0],["1988-10-11",0.1504,0.1504,0.1468,0.1468,84400.0],["1988-10-12",0.1468,0.1486,0.145,0.1468,103600.0],["1988-10-13",0.145,0.1468,0.145,0.145,107200.0],["1988-10-14",0.145,0.1468,0.145,0.145,62400.0],["1988-10-17",0.1468,0.1468,0.145,0.145,36400.0],["1988-10-18",0.1468,0.1468,0.1433,0.145,102000.0],["1988-10-19",0.145,0.1468,0.1433,0.1433,108800.0],["1988-10-20",0.145,0.145,0.1433,0.1433,137600.0],["1988-10-21",0.1433,0.145,0.1433,0.145,66000.0],["1988-10-24",0.145,0.145,0.1433,0.145,122800.0],["1988-10-25",0.145,0.1468,0.145,0.145,20000.0],["1988-10-26",0.145,0.1468,0.1433,0.1468,71600.0],["1988-10-27",0.145,0.1468,0.145,0.1468,86000.0],["1988-10-28",0.1479,0.1497,0.1479,0.1497,39600.0],["1988-10-31",0.1497,0.1497,0.1479,0.1479,46000.0],["1988-11-01",0.1497,0.1516,0.1479,0.1497,77200.0],["1988-11-02",0.1516,0.1516,0.1497,0.1497,38400.0],["1988-11-03",0.1497,0.1516,0.1497,0.1516,34800.0],["1988-11-04",0.1516,0.1516,0.1497,0.1497,43200.0],["1988-11-07",0.1516,0.1534,0.1516,0.1534,58400.0],["1988-11-08",0.1534,0.1534,0.1516,0.1516,36000.0],["1988-11-09",0.1516,0.1534,0.1516,0.1534,129600.0],["1988-11-10",0.1534,0.1534,0.1516,0.1516,50800.0],["1988-11-11",0.1516,0.1516,0.1497,0.1497,30000.0],["1988-11-14",0.1516,0.1516,0.1497,0.1497,29600.0],["1988-11-15",0.1497,0.1516,0.1497,0.1497,28800.0],["1988-11-16",0.1516,0.1516,0.1479,0.1479,49200.0],["1988-11-17",0.1497,0.1497,0.1479,0.1479,76400.0],["1988-11-18",0.1497,0.1497,0.1497,0.1497,28800.0],["1988-11-21",0.1497,0.1497,0.1479,0.1497,39600.0],["1988-11-22",0.1497,0.1516,0.1497,0.1516,150800.0],["1988-11-23",0.1516,0.1516,0.1497,0.1516,36000.0],["1988-11-25",0.1497,0.1497,0.1479,0.1479,21600.0],["1988-11-28",0.1479,0.1497,0.1479,0.1479,48800.0],["1988-11-29",0.1479,0.1497,0.1479,0.1497,30000.0],["1988-11-30",0.1497,0.1516,0.1497,0.1516,48800.0],["1988-12-01",0.1516,0.1516,0.1497,0.1516,132400.0],["1988-12-02",0.1516,0.1534,0.1516,0.1534,37200.0],["1988-12-05",0.1516,0.1534,0.1516,0.1516,44800.0],["1988-12-06",0.1534,0.1534,0.1497,0.1516,103200.0],["1988-12-07",0.1534,0.1534,0.1516,0.1534,102000.0],["1988-12-08",0.1516,0.1516,0.1497,0.1516,61600.0],["1988-12-09",0.1516,0.1534,0.1497,0.1516,90400.0],["1988-12-12",0.1497,0.1534,0.1479,0.1516,49200.0],["1988-12-13",0.1516,0.1534,0.1497,0.1516,123600.0],["1988-12-14",0.1497,0.1516,0.1497,0.1516,75200.0],["1988-12-15",0.1516,0.1534,0.1497,0.1516,55600.0],["1988-12-16",0.1534,0.1553,0.1516,0.1553,52000.0],["1988-12-19",0.1534,0.1553,0.1534,0.1534,37600.0],["1988-12-20",0.1516,0.1534,0.1516,0.1534,84000.0],["1988-12-21",0.1534,0.1534,0.1516,0.1534,27200.0],["1988-12-22",0.1516,0.1534,0.1497,0.1516,104000.0],["1988-12-23",0.1516,0.1534,0.1516,0.1534,27600.0],["1988-12-27",0.1534,0.1534,0.1497,0.1516,64000.0],["1988-12-28",0.1516,0.1534,0.1516,0.1516,28400.0],["1988-12-29",0.1534,0.1553,0.1516,0.1553,36400.0],["1988-12-30",0.1553,0.1553,0.1534,0.1553,68800.0],["1989-01-03",0.1571,0.1571,0.1553,0.1553,69200.0],["1989-01-04",0.1571,0.1571,0.1553,0.1571,58400.0],["1989-01-05",0.1571,0.159,0.1553,0.1571,74400.0],["1989-01-06",0.159,0.1608,0.159,0.159,99600.0],["1989-01-09",0.1608,0.1645,0.159,0.1608,98000.0],["1989-01-10",0.1645,0.1645,0.1608,0.1645,86400.0],["1989-01-11",0.1645,0.1645,0.1627,0.1645,98800.0],["1989-01-12",0.1645,0.1645,0.1627,0.1645,116800.0],["1989-01-13",0.1645,0.1645,0.1627,0.1645,40000.0],["1989-01-16",0.1627,0.1664,0.1627,0.1664,70000.0],["1989-01-17",0.1645,0.1645,0.1627,0.1645,134000.0],["1989-01-18",0.1627,0.1645,0.1627,0.1645,123600.0],["1989-01-19",0.1627,0.1627,0.1608,0.1627,28800.0],["1989-01-20",0.1627,0.1627,0.1608,0.1627,62000.0],["1989-01-23",0.1645,0.1645,0.1627,0.1627,158000.0],["1989-01-24",0.1627,0.1645,0.1627,0.1645,82000.0],["1989-01-25",0.1645,0.1682,0.1627,0.1682,214000.0],["1989-01-26",0.1682,0.1701,0.1664,0.1664,233600.0],["1989-01-27",0.1682,0.1719,0.1682,0.1719,150400.0],["1989-01-30",0.1718,0.1718,0.168,0.1699,113600.0],["1989-01-31",0.1699,0.1756,0.1699,0.1737,118800.0],["1989-02-01",0.1756,0.1795,0.1756,0.1756,109600.0],["1989-02-02",0.1776,0.1776,0.1756,0.1776,80800.0],["1989-02-03",0.1756,0.1795,0.1756,0.1795,111200.0],["1989-02-06",0.1776,0.1795,0.1756,0.1776,90800.0],["1989-02-07",0.1795,0.1795,0.1776,0.1776,84000.0],["1989-02-08",0.1795,0.1833,0.1795,0.1795,176800.0],["1989-02-09",0.1814,0.1814,0.1756,0.1776,130000.0],["1989-02-10",0.1756,0.1776,0.1737,0.1756,111600.0],["1989-02-13",0.1737,0.1795,0.1737,0.1795,87200.0],["1989-02-14",0.1776,0.1814,0.1776,0.1814,145600.0],["1989-02-15",0.1795,0.1814,0.1776,0.1795,115600.0],["1989-02-16",0.1814,0.1814,0.1795,0.1814,90800.0],["1989-02-17",0.1814,0.1814,0.1795,0.1814,67600.0],["1989-02-21",0.1814,0.1833,0.1795,0.1833,67600.0],["1989-02-22",0.1833,0.1833,0.1814,0.1814,80000.0],["1989-02-23",0.1833,0.1833,0.1814,0.1833,63200.0],["1989-02-24",0.1814,0.1833,0.1814,0.1833,50400.0],["1989-02-27",0.1833,0.1833,0.1814,0.1814,60800.0],["1989-02-28",0.1833,0.1833,0.1814,0.1814,61600.0],["1989-03-01",0.1814,0.1833,0.1814,0.1833,87600.0],["1989-03-02",0.1871,0.1871,0.1833,0.1852,80000.0],["1989-03-03",0.189,0.1909,0.1833,0.1871,79200.0],["1989-03-06",0.1852,0.1871,0.1852,0.1871,33600.0],["1989-03-07",0.1871,0.1871,0.1833,0.1852,41200.0],["1989-03-08",0.1852,0.1871,0.1852,0.1871,46800.0],["1989-03-09",0.1871,0.1871,0.1852,0.1871,41200.0],["1989-03-10",0.1871,0.1871,0.1852,0.1871,48800.0],["1989-03-13",0.1852,0.189,0.1852,0.1871,47600.0],["1989-03-14",0.1871,0.1909,0.1871,0.1909,57600.0],["1989-03-15",0.1928,0.1928,0.1871,0.1871,137200.0],["1989-03-16",0.189,0.1909,0.1871,0.189,57600.0],["1989-03-17",0.1871,0.189,0.1852,0.1852,107200.0],["1989-03-20",0.1852,0.1852,0.1833,0.1833,139600.0],["1989-03-21",0.1833,0.1871,0.1833,0.1833,97200.0],["1989-03-22",0.1833,0.1852,0.1833,0.1833,42400.0],["1989-03-23",0.1833,0.1852,0.1833,0.1852,61600.0],["1989-03-27",0.1833,0.1852,0.1814,0.1814,28800.0],["1989-03-28",0.1814,0.1833,0.1776,0.1795,68000.0],["1989-03-29",0.1814,0.1814,0.1795,0.1795,68400.0],["1989-03-30",0.1776,0.1795,0.1756,0.1795,37600.0],["1989-03-31",0.1776,0.1795,0.1756,0.1795,45600.0],["1989-04-03",0.1776,0.1795,0.1756,0.1776,56400.0],["1989-04-04",0.1776,0.1795,0.1756,0.1776,30000.0],["1989-04-05",0.1795,0.1814,0.1776,0.1814,58800.0],["1989-04-06",0.1795,0.1814,0.1776,0.1814,97200.0],["1989-04-07",0.1833,0.1833,0.1795,0.1795,40800.0],["1989-04-10",0.1795,0.1814,0.1795,0.1795,35600.0],["1989-04-11",0.1795,0.1814,0.1795,0.1795,18000.0],["1989-04-12",0.1814,0.1814,0.1795,0.1814,41200.0],["1989-04-13",0.1795,0.1814,0.1795,0.1814,14800.0],["1989-04-14",0.1795,0.1833,0.1795,0.1833,40400.0],["1989-04-17",0.1814,0.1833,0.1814,0.1833,20400.0],["1989-04-18",0.1833,0.1833,0.1814,0.1833,31600.0],["1989-04-19",0.1814,0.1852,0.1814,0.1852,45600.0],["1989-04-20",0.1833,0.1833,0.1795,0.1814,40000.0],["1989-04-21",0.1795,0.1833,0.1795,0.1814,43200.0],["1989-04-24",0.1814,0.1833,0.1814,0.1814,15600.0],["1989-04-25",0.1814,0.1852,0.1814,0.1814,80800.0],["1989-04-26",0.1833,0.1852,0.1814,0.1852,28400.0],["1989-04-27",0.1871,0.1909,0.1852,0.189,75200.0],["1989-04-28",0.189,0.1909,0.189,0.1909,39200.0],["1989-05-01",0.1905,0.1905,0.1866,0.1866,48800.0],["1989-05-02",0.1886,0.1886,0.1866,0.1866,52400.0],["1989-05-03",0.1886,0.1886,0.1846,0.1886,115200.0],["1989-05-04",0.1866,0.1905,0.1866,0.1905,40800.0],["1989-05-05",0.1905,0.1925,0.1886,0.1886,48400.0],["1989-05-08",0.1905,0.1925,0.1886,0.1886,20800.0],["1989-05-09",0.1905,0.1905,0.1866,0.1905,67600.0],["1989-05-10",0.1886,0.1886,0.1866,0.1866,40400.0],["1989-05-11",0.1886,0.1886,0.1866,0.1886,16400.0],["1989-05-12",0.1886,0.1925,0.1886,0.1925,71200.0],["1989-05-15",0.1945,0.1945,0.1905,0.1925,34800.0],["1989-05-16",0.1905,0.1964,0.1886,0.1925,72000.0],["1989-05-17",0.1945,0.1945,0.1925,0.1925,24800.0],["1989-05-18",0.1945,0.1945,0.1925,0.1945,34400.0],["1989-05-19",0.1964,0.1964,0.1886,0.1905,142800.0],["1989-05-22",0.1886,0.1945,0.1886,0.1925,88400.0],["1989-05-23",0.1925,0.1945,0.1905,0.1925,53200.0],["1989-05-24",0.1925,0.1945,0.1925,0.1945,23600.0],["1989-05-25",0.1925,0.1964,0.1925,0.1945,29600.0],["1989-05-26",0.1945,0.1945,0.1945,0.1945,7600.0],["1989-05-30",0.1945,0.1964,0.1925,0.1945,31600.0],["1989-05-31",0.1945,0.1945,0.1905,0.1905,56800.0],["1989-06-01",0.1886,0.1925,0.1886,0.1925,73600.0],["1989-06-02",0.1945,0.1945,0.1925,0.1925,40800.0],["1989-06-05",0.1945,0.1945,0.1925,0.1945,64000.0],["1989-06-06",0.1925,0.1964,0.1925,0.1945,34000.0],["1989-06-07",0.1964,0.1964,0.1945,0.1964,40800.0],["1989-06-08",0.1984,0.2003,0.1964,0.1964,86800.0],["1989-06-09",0.1964,0.2023,0.1964,0.2023,44800.0],["1989-06-12",0.2023,0.2082,0.2003,0.2023,68400.0],["1989-06-13",0.2003,0.2023,0.1964,0.2003,74800.0],["1989-06-14",0.2003,0.2023,0.1984,0.1984,44800.0],["1989-06-15",0.1984,0.2003,0.1984,0.1984,39600.0],["1989-06-16",0.1984,0.2003,0.1984,0.2003,21600.0],["1989-06-19",0.2023,0.2023,0.1984,0.1984,26400.0],["1989-06-20",0.2003,0.2003,0.1984,0.1984,27600.0],["1989-06-21",0.1984,0.1984,0.1964,0.1964,40000.0],["1989-06-22",0.1964,0.1984,0.1964,0.1984,42400.0],["1989-06-23",0.2003,0.2023,0.1984,0.1984,50400.0],["1989-06-26",0.2003,0.2023,0.1984,0.1984,52400.0],["1989-06-27",0.1984,0.2023,0.1964,0.1984,33200.0],["1989-06-28",0.2003,0.2003,0.1984,0.2003,13600.0],["1989-06-29",0.1964,0.1984,0.1964,0.1984,49200.0],["1989-06-30",0.1964,0.1984,0.1945,0.1945,31600.0],["1989-07-03",0.1964,0.1984,0.1945,0.1964,17600.0],["1989-07-05",0.1984,0.2023,0.1945,0.2023,75600.0],["1989-07-06",0.2043,0.2043,0.1984,0.1984,26800.0],["1989-07-07",0.1984,0.2003,0.1984,0.2003,39200.0],["1989-07-10",0.2003,0.2003,0.1984,0.2003,46000.0],["1989-07-11",0.2003,0.2023,0.1964,0.1984,160800.0],["1989-07-12",0.2003,0.2023,0.1984,0.2003,45200.0],["1989-07-13",0.2003,0.2023,0.2003,0.2023,44400.0],["1989-07-14",0.2003,0.2023,0.1984,0.2023,32800.0],["1989-07-17",0.2023,0.2062,0.2023,0.2043,91200.0],["1989-07-18",0.2023,0.2023,0.2003,0.2003,38000.0],["1989-07-19",0.2023,0.2023,0.2003,0.2003,51200.0],["1989-07-20",0.2003,0.2023,0.2003,0.2023,23200.0],["1989-07-21",0.2023,0.2023,0.2003,0.2023,67600.0],["1989-07-24",0.2003,0.2023,0.2003,0.2003,33600.0],["1989-07-25",0.2003,0.2023,0.2003,0.2023,41600.0],["1989-07-26",0.2043,0.2062,0.2023,0.2043,96400.0],["1989-07-27",0.2043,0.2102,0.2043,0.2102,77600.0],["1989-07-28",0.2121,0.218,0.2121,0.218,152800.0],["1989-07-31",0.222,0.222,0.2179,0.22,265200.0],["1989-08-01",0.2179,0.222,0.2179,0.22,212800.0],["1989-08-02",0.222,0.222,0.22,0.222,117600.0],["1989-08-03",0.222,0.226,0.22,0.226,269600.0],["1989-08-04",0.226,0.226,0.224,0.226,136800.0],["1989-08-07",0.228,0.228,0.226,0.226,166800.0],["1989-08-08",0.224,0.226,0.22,0.22,243600.0],["1989-08-09",0.222,0.222,0.2179,0.22,104400.0],["1989-08-10",0.22,0.22,0.2179,0.22,122000.0],["1989-08-11",0.224,0.224,0.2179,0.22,106400.0],["1989-08-14",0.22,0.22,0.2119,0.2179,192400.0],["1989-08-15",0.22,0.23,0.2179,0.222,257200.0],["1989-08-16",0.224,0.228,0.224,0.226,164800.0],["1989-08-17",0.224,0.228,0.222,0.224,90800.0],["1989-08-18",0.226,0.23,0.222,0.226,131600.0],["1989-08-21",0.224,0.224,0.2179,0.2179,76400.0],["1989-08-22",0.22,0.226,0.22,0.222,98800.0],["1989-08-23",0.224,0.224,0.222,0.224,44800.0],["1989-08-24",0.224,0.226,0.222,0.226,79200.0],["1989-08-25",0.228,0.23,0.226,0.228,68800.0],["1989-08-28",0.226,0.2341,0.226,0.2321,83600.0],["1989-08-29",0.2321,0.2361,0.23,0.2361,118400.0],["1989-08-30",0.2381,0.2422,0.2361,0.2422,120800.0],["1989-08-31",0.2422,0.2422,0.2361,0.2381,94000.0],["1989-09-01",0.2361,0.2361,0.2341,0.2341,53600.0],["1989-09-05",0.2361,0.2361,0.228,0.2341,120400.0],["1989-09-06",0.2321,0.2401,0.2321,0.2381,93600.0],["1989-09-07",0.2401,0.2401,0.2321,0.2341,82000.0],["1989-09-08",0.2361,0.2401,0.2341,0.2341,120400.0],["1989-09-11",0.2341,0.2401,0.2341,0.2341,66800.0],["1989-09-12",0.2361,0.2381,0.2361,0.2361,54400.0],["1989-09-13",0.2341,0.2381,0.2321,0.2341,59600.0],["1989-09-14",0.23,0.2321,0.23,0.23,73600.0],["1989-09-15",0.228,0.23,0.224,0.226,88800.0],["1989-09-18",0.224,0.224,0.22,0.224,91600.0],["1989-09-19",0.224,0.23,0.224,0.23,75200.0],["1989-09-20",0.23,0.2341,0.23,0.23,55600.0],["1989-09-21",0.23,0.2341,0.228,0.23,78800.0],["1989-09-22",0.23,0.2321,0.228,0.23,142000.0],["1989-09-25",0.23,0.2321,0.23,0.2321,61600.0],["1989-09-26",0.2321,0.2321,0.228,0.23,35200.0],["1989-09-27",0.23,0.23,0.228,0.228,16800.0],["1989-09-28",0.23,0.2321,0.23,0.2321,13600.0],["1989-09-29",0.2321,0.2381,0.2321,0.2381,55600.0],["1989-10-02",0.2361,0.2381,0.2361,0.2361,49200.0],["1989-10-03",0.2381,0.2422,0.2361,0.2422,134000.0],["1989-10-04",0.2401,0.2401,0.2381,0.2401,29600.0],["1989-10-05",0.2401,0.2422,0.2381,0.2422,55200.0],["1989-10-06",0.2422,0.2422,0.2381,0.2401,36800.0],["1989-10-09",0.2381,0.2401,0.2381,0.2381,28000.0],["1989-10-10",0.2381,0.2381,0.2361,0.2361,25600.0],["1989-10-11",0.2381,0.2422,0.2381,0.2401,24400.0],["1989-10-12",0.2381,0.2401,0.2361,0.2361,25200.0],["1989-10-13",0.2381,0.2401,0.23,0.23,103200.0],["1989-10-16",0.222,0.226,0.2058,0.226,315200.0],["1989-10-17",0.224,0.226,0.22,0.222,45200.0],["1989-10-18",0.222,0.222,0.22,0.222,66800.0],["1989-10-19",0.222,0.224,0.22,0.222,58000.0],["1989-10-20",0.224,0.226,0.222,0.226,90800.0],["1989-10-23",0.226,0.228,0.226,0.226,63600.0],["1989-10-24",0.226,0.228,0.222,0.222,47600.0],["1989-10-25",0.224,0.228,0.222,0.228,69600.0],["1989-10-26",0.23,0.2401,0.23,0.2401,47200.0],["1989-10-27",0.2422,0.2422,0.2361,0.2401,144400.0],["1989-10-30",0.2364,0.2426,0.2364,0.2406,48400.0],["1989-10-31",0.2426,0.2426,0.2323,0.2343,153200.0],["1989-11-01",0.2343,0.2406,0.2343,0.2364,82400.0],["1989-11-02",0.2364,0.2385,0.2343,0.2343,54400.0],["1989-11-03",0.2302,0.2385,0.2281,0.2364,123200.0],["1989-11-06",0.2364,0.2385,0.2343,0.2343,50800.0],["1989-11-07",0.2385,0.2385,0.2364,0.2364,36000.0],["1989-11-08",0.2364,0.2406,0.2364,0.2364,37600.0],["1989-11-09",0.2385,0.2426,0.2385,0.2406,40400.0],["1989-11-10",0.2426,0.2488,0.2426,0.2447,48000.0],["1989-11-13",0.2468,0.2488,0.2468,0.2488,50400.0],["1989-11-14",0.2468,0.2488,0.2447,0.2468,44000.0],["1989-11-15",0.2447,0.2488,0.2447,0.2488,29600.0],["1989-11-16",0.2468,0.2488,0.2447,0.2468,42000.0],["1989-11-17",0.2447,0.2488,0.2447,0.2468,84000.0],["1989-11-20",0.2447,0.2488,0.2426,0.2488,81600.0],["1989-11-21",0.2447,0.2488,0.2447,0.2488,76400.0],["1989-11-22",0.2488,0.2488,0.2468,0.2468,50400.0],["1989-11-24",0.2488,0.2488,0.2488,0.2488,16800.0],["1989-11-27",0.2488,0.253,0.2488,0.2509,50400.0],["1989-11-28",0.253,0.2613,0.253,0.2571,129200.0],["1989-11-29",0.253,0.2592,0.253,0.2551,56800.0],["1989-11-30",0.2571,0.2571,0.2551,0.2551,29600.0],["1989-12-01",0.2551,0.2613,0.2551,0.2592,35200.0],["1989-12-04",0.2571,0.2592,0.2571,0.2571,67200.0],["1989-12-05",0.2551,0.2551,0.253,0.253,37600.0],["1989-12-06",0.253,0.2571,0.253,0.253,27600.0],["1989-12-07",0.253,0.2571,0.253,0.2571,51600.0],["1989-12-08",0.2592,0.2654,0.2592,0.2634,121200.0],["1989-12-11",0.2634,0.2654,0.2571,0.2571,60800.0],["1989-12-12",0.2571,0.2613,0.2571,0.2613,34800.0],["1989-12-13",0.2613,0.2654,0.2592,0.2634,41200.0],["1989-12-14",0.2613,0.2634,0.2592,0.2613,44800.0],["1989-12-15",0.2613,0.2613,0.2592,0.2613,19200.0],["1989-12-18",0.2592,0.2634,0.2571,0.2571,59200.0],["1989-12-19",0.2551,0.2571,0.2447,0.2447,278800.0],["1989-12-20",0.2468,0.2468,0.2406,0.2426,104800.0],["1989-12-21",0.2447,0.2447,0.2385,0.2385,54000.0],["1989-12-22",0.2406,0.2406,0.2385,0.2406,77600.0],["1989-12-26",0.2406,0.2447,0.2406,0.2447,26400.0],["1989-12-27",0.2447,0.2488,0.2447,0.2468,30400.0],["1989-12-28",0.2468,0.2488,0.2447,0.2447,23600.0],["1989-12-29",0.2488,0.253,0.2488,0.253,55200.0],["1990-01-02",0.2551,0.2634,0.253,0.2551,50800.0],["1990-01-03",0.2592,0.2675,0.2592,0.2675,38000.0],["1990-01-04",0.2675,0.2675,0.2634,0.2654,117600.0],["1990-01-05",0.2654,0.2654,0.2634,0.2654,40400.0],["1990-01-08",0.2654,0.2654,0.2592,0.2654,61600.0],["1990-01-09",0.2654,0.2654,0.2592,0.2613,51200.0],["1990-01-10",0.2592,0.2592,0.2551,0.2551,16000.0],["1990-01-11",0.2571,0.2613,0.2551,0.2613,40800.0],["1990-01-12",0.2613,0.2634,0.2592,0.2592,70800.0],["1990-01-15",0.2571,0.2571,0.253,0.253,20800.0],["1990-01-16",0.2488,0.253,0.2468,0.2488,112400.0],["1990-01-17",0.2509,0.2551,0.2509,0.2551,16800.0],["1990-01-18",0.2551,0.2551,0.253,0.2551,49200.0],["1990-01-19",0.2571,0.2696,0.2571,0.2634,93600.0],["1990-01-22",0.2654,0.2675,0.2613,0.2634,54400.0],["1990-01-23",0.2613,0.2613,0.2592,0.2613,48800.0],["1990-01-24",0.2592,0.2654,0.253,0.2634,139600.0],["1990-01-25",0.2613,0.2675,0.2551,0.2613,95600.0],["1990-01-26",0.2613,0.2634,0.2571,0.2571,86800.0],["1990-01-29",0.2571,0.2592,0.253,0.2592,110000.0],["1990-01-30",0.2571,0.2571,0.2447,0.2488,112400.0],["1990-01-31",0.2468,0.2654,0.2468,0.2613,176800.0],["1990-02-01",0.2592,0.2654,0.2592,0.2654,85200.0],["1990-02-02",0.2613,0.2675,0.2613,0.2675,71600.0],["1990-02-05",0.2714,0.2757,0.2672,0.2693,72400.0],["1990-02-06",0.2736,0.2757,0.2693,0.2714,129200.0],["1990-02-07",0.2714,0.2714,0.265,0.2693,99600.0],["1990-02-08",0.2693,0.2693,0.265,0.265,145200.0],["1990-02-09",0.2629,0.2672,0.2629,0.2629,76000.0],["1990-02-12",0.265,0.2693,0.2629,0.2693,74400.0],["1990-02-13",0.2693,0.2736,0.265,0.2714,73600.0],["1990-02-14",0.2693,0.2736,0.2672,0.2693,69600.0],["1990-02-15",0.2714,0.2736,0.2693,0.2736,72000.0],["1990-02-16",0.2736,0.2736,0.2693,0.2714,60800.0],["1990-02-20",0.2714,0.2714,0.265,0.2672,67200.0],["1990-02-21",0.2629,0.2672,0.2629,0.2672,78000.0],["1990-02-22",0.265,0.265,0.2629,0.265,34400.0],["1990-02-23",0.2672,0.2693,0.2629,0.2629,38800.0],["1990-02-26",0.2629,0.2672,0.2629,0.2629,31600.0],["1990-02-27",0.265,0.2672,0.2629,0.2672,50000.0],["1990-02-28",0.2672,0.2672,0.2629,0.265,54000.0],["1990-03-01",0.2629,0.2693,0.2629,0.2672,53600.0],["1990-03-02",0.2714,0.2714,0.2672,0.2693,60000.0],["1990-03-05",0.2693,0.2714,0.265,0.265,59200.0],["1990-03-06",0.265,0.2693,0.265,0.2672,57200.0],["1990-03-07",0.2672,0.2736,0.2672,0.2736,90400.0],["1990-03-08",0.2714,0.2714,0.2693,0.2714,70000.0],["1990-03-09",0.2736,0.2736,0.2714,0.2714,51600.0],["1990-03-12",0.2736,0.2736,0.2714,0.2736,42400.0],["1990-03-13",0.2736,0.2736,0.2693,0.2714,122800.0],["1990-03-14",0.2714,0.2736,0.2693,0.2714,41600.0],["1990-03-15",0.2736,0.2736,0.2714,0.2736,58400.0],["1990-03-16",0.2736,0.2757,0.2714,0.2736,177600.0],["1990-03-19",0.2714,0.2757,0.2714,0.2736,49600.0],["1990-03-20",0.2757,0.2779,0.2672,0.2714,114400.0],["1990-03-21",0.2693,0.2821,0.2693,0.28,96000.0],["1990-03-22",0.2821,0.2864,0.28,0.2821,147200.0],["1990-03-23",0.2843,0.295,0.2821,0.2928,160000.0],["1990-03-26",0.2928,0.295,0.2907,0.2907,89600.0],["1990-03-27",0.2907,0.295,0.2885,0.2928,45200.0],["1990-03-28",0.295,0.2971,0.2907,0.2928,97200.0],["1990-03-29",0.2928,0.295,0.2864,0.2885,80000.0],["1990-03-30",0.2864,0.2885,0.2779,0.2843,71200.0],["1990-04-02",0.2843,0.2843,0.2779,0.28,44800.0],["1990-04-03",0.28,0.2821,0.2779,0.2821,56800.0],["1990-04-04",0.2864,0.2864,0.2843,0.2864,44400.0],["1990-04-05",0.2843,0.2907,0.2843,0.2885,124400.0],["1990-04-06",0.2885,0.295,0.2843,0.2928,37200.0],["1990-04-09",0.2907,0.2928,0.2885,0.2907,56400.0],["1990-04-10",0.2907,0.2907,0.2885,0.2885,35200.0],["1990-04-11",0.2885,0.2907,0.2864,0.2907,64800.0],["1990-04-12",0.2885,0.2928,0.2864,0.2907,52400.0],["1990-04-16",0.2907,0.2928,0.2864,0.2885,113200.0],["1990-04-17",0.2864,0.2885,0.2522,0.2586,503600.0],["1990-04-18",0.2586,0.2736,0.2586,0.2672,406800.0],["1990-04-19",0.265,0.2693,0.2629,0.2672,148800.0],["1990-04-20",0.2629,0.265,0.2586,0.2629,174800.0],["1990-04-23",0.2608,0.2629,0.2586,0.2586,116000.0],["1990-04-24",0.2586,0.2608,0.2586,0.2608,42000.0],["1990-04-25",0.2672,0.2757,0.2672,0.2736,156400.0],["1990-04-26",0.2736,0.2736,0.2693,0.2714,72800.0],["1990-04-27",0.2693,0.2736,0.2693,0.2736,56400.0],["1990-04-30",0.2696,0.274,0.2696,0.274,42400.0],["1990-05-01",0.274,0.2762,0.274,0.274,32400.0],["1990-05-02",0.274,0.274,0.2609,0.2609,344800.0],["1990-05-03",0.2631,0.2631,0.2609,0.2631,75600.0],["1990-05-04",0.2653,0.2718,0.2631,0.2718,94800.0],["1990-05-07",0.2718,0.2718,0.2674,0.2696,30400.0],["1990-05-08",0.2674,0.2674,0.2609,0.2609,27200.0],["1990-05-09",0.2631,0.2631,0.2543,0.2565,91600.0],["1990-05-10",0.2587,0.2587,0.2543,0.2543,77200.0],["1990-05-11",0.2565,0.2631,0.2543,0.2565,176400.0],["1990-05-14",0.2587,0.2609,0.2565,0.2609,72400.0],["1990-05-15",0.2609,0.2609,0.2565,0.2565,43200.0],["1990-05-16",0.2587,0.2587,0.2565,0.2587,28400.0],["1990-05-17",0.2587,0.2631,0.2587,0.2631,139600.0],["1990-05-18",0.2609,0.2631,0.2587,0.2631,72400.0],["1990-05-21",0.2631,0.2631,0.2609,0.2609,63200.0],["1990-05-22",0.2631,0.2653,0.2565,0.2587,98000.0],["1990-05-23",0.2609,0.2631,0.2543,0.2543,148800.0],["1990-05-24",0.2565,0.2587,0.2543,0.2587,49200.0],["1990-05-25",0.2587,0.2609,0.2565,0.2587,24000.0],["1990-05-29",0.2587,0.2609,0.2565,0.2609,25200.0],["1990-05-30",0.2609,0.2653,0.2609,0.2631,150000.0],["1990-05-31",0.2631,0.2674,0.2631,0.2653,111200.0],["1990-06-01",0.2674,0.2784,0.2674,0.2784,332400.0],["1990-06-04",0.2784,0.2806,0.2762,0.2806,90400.0],["1990-06-05",0.2784,0.2828,0.2762,0.2806,168800.0],["1990-06-06",0.2784,0.2828,0.2784,0.2784,112000.0],["1990-06-07",0.2806,0.2806,0.2784,0.2784,137600.0],["1990-06-08",0.2762,0.2784,0.274,0.2762,104400.0],["1990-06-11",0.274,0.274,0.2696,0.2696,48000.0],["1990-06-12",0.2696,0.274,0.2696,0.274,42000.0],["1990-06-13",0.2762,0.2762,0.274,0.274,1311600.0],["1990-06-14",0.274,0.2762,0.2696,0.2696,101600.0],["1990-06-15",0.2718,0.274,0.2696,0.2718,36000.0],["1990-06-18",0.2696,0.2696,0.2609,0.2631,66000.0],["1990-06-19",0.2609,0.2653,0.2609,0.2653,52800.0],["1990-06-20",0.2674,0.2674,0.2631,0.2653,50400.0],["1990-06-21",0.2653,0.2674,0.2653,0.2674,20400.0],["1990-06-22",0.2653,0.2718,0.2653,0.2718,46000.0],["1990-06-25",0.2718,0.2718,0.2653,0.2696,73200.0],["1990-06-26",0.2718,0.274,0.2696,0.2718,46400.0],["1990-06-27",0.2696,0.274,0.2696,0.2718,27200.0],["1990-06-28",0.274,0.274,0.2718,0.2718,39600.0],["1990-06-29",0.2718,0.2718,0.2696,0.2718,37600.0],["1990-07-02",0.2696,0.2718,0.2674,0.2674,42000.0],["1990-07-03",0.2718,0.2718,0.2696,0.2718,27200.0],["1990-07-05",0.2696,0.2718,0.2674,0.2718,101600.0],["1990-07-06",0.2718,0.2718,0.2653,0.2653,50800.0],["1990-07-09",0.2674,0.2696,0.2653,0.2696,73600.0],["1990-07-10",0.2696,0.2696,0.2674,0.2696,62800.0],["1990-07-11",0.2696,0.2718,0.2674,0.2696,37200.0],["1990-07-12",0.2696,0.2696,0.2653,0.2696,78800.0],["1990-07-13",0.2696,0.274,0.2674,0.2718,86400.0],["1990-07-16",0.274,0.2762,0.2696,0.2718,135200.0],["1990-07-17",0.274,0.274,0.2718,0.274,130800.0],["1990-07-18",0.2718,0.274,0.2696,0.2696,31200.0],["1990-07-19",0.2674,0.274,0.2674,0.2718,37200.0],["1990-07-20",0.274,0.274,0.2718,0.2718,26000.0],["1990-07-23",0.274,0.274,0.2653,0.2674,38400.0],["1990-07-24",0.2653,0.2674,0.2631,0.2631,45200.0],["1990-07-25",0.2653,0.2653,0.2631,0.2631,45600.0],["1990-07-26",0.2653,0.2718,0.2653,0.2696,143200.0],["1990-07-27",0.2696,0.274,0.2696,0.2696,89600.0],["1990-07-30",0.2682,0.2704,0.2682,0.2682,49200.0],["1990-07-31",0.2704,0.2704,0.2637,0.2637,99600.0],["1990-08-01",0.2659,0.2659,0.2614,0.2614,107200.0],["1990-08-02",0.2614,0.2614,0.2524,0.2547,102000.0],["1990-08-03",0.2547,0.2547,0.2321,0.2411,237600.0],["1990-08-06",0.2389,0.2411,0.2321,0.2321,201600.0],["1990-08-07",0.2321,0.2389,0.2321,0.2389,127600.0],["1990-08-08",0.2389,0.2479,0.2389,0.2479,86400.0],["1990-08-09",0.2479,0.2637,0.2479,0.2614,79600.0],["1990-08-10",0.2592,0.2637,0.2569,0.2592,87600.0],["1990-08-13",0.2592,0.2682,0.2547,0.2682,110800.0],["1990-08-14",0.2637,0.2682,0.2637,0.2659,50400.0],["1990-08-15",0.2704,0.2704,0.2637,0.2637,27200.0],["1990-08-16",0.2614,0.2659,0.2592,0.2659,30000.0],["1990-08-17",0.2614,0.2614,0.2547,0.2547,52400.0],["1990-08-20",0.2569,0.2569,0.2502,0.2502,112800.0],["1990-08-21",0.2479,0.2524,0.2434,0.2434,145600.0],["1990-08-22",0.2434,0.2457,0.2411,0.2411,121200.0],["1990-08-23",0.2411,0.2411,0.2299,0.2299,172800.0],["1990-08-24",0.2321,0.2411,0.2321,0.2389,73200.0],["1990-08-27",0.2411,0.2524,0.2411,0.2502,81600.0],["1990-08-28",0.2502,0.2502,0.2479,0.2479,48800.0],["1990-08-29",0.2479,0.2502,0.2479,0.2502,62400.0],["1990-08-30",0.2502,0.2502,0.2457,0.2457,104000.0],["1990-08-31",0.2434,0.2457,0.2389,0.2434,56000.0],["1990-09-04",0.2434,0.2457,0.2434,0.2434,70400.0],["1990-09-05",0.2457,0.2457,0.2411,0.2434,32000.0],["1990-09-06",0.2457,0.2457,0.2434,0.2457,65200.0],["1990-09-07",0.2457,0.2457,0.2411,0.2411,87200.0],["1990-09-10",0.2457,0.2502,0.2457,0.2479,108000.0],["1990-09-11",0.2479,0.2502,0.2457,0.2457,95600.0],["1990-09-12",0.2479,0.2479,0.2457,0.2457,42000.0],["1990-09-13",0.2479,0.2479,0.2434,0.2457,100400.0],["1990-09-14",0.2457,0.2457,0.2389,0.2434,109600.0],["1990-09-17",0.2411,0.2434,0.2411,0.2434,55200.0],["1990-09-18",0.2434,0.2457,0.2411,0.2411,15600.0],["1990-09-19",0.2434,0.2434,0.2366,0.2389,22400.0],["1990-09-20",0.2366,0.2411,0.2366,0.2389,68000.0],["1990-09-21",0.2366,0.2389,0.2344,0.2344,89600.0],["1990-09-24",0.2366,0.2366,0.2321,0.2321,145200.0],["1990-09-25",0.2321,0.2344,0.2299,0.2321,120000.0],["1990-09-26",0.2321,0.2344,0.2299,0.2344,41200.0],["1990-09-27",0.2321,0.2344,0.2321,0.2321,36400.0],["1990-09-28",0.2299,0.2344,0.2299,0.2344,43600.0],["1990-10-01",0.2344,0.2389,0.2344,0.2389,79600.0],["1990-10-02",0.2411,0.2457,0.2411,0.2457,62400.0],["1990-10-03",0.2434,0.2434,0.2389,0.2389,22800.0],["1990-10-04",0.2366,0.2389,0.2344,0.2344,136400.0],["1990-10-05",0.2321,0.2344,0.2299,0.2321,57600.0],["1990-10-08",0.2321,0.2344,0.2321,0.2344,10400.0],["1990-10-09",0.2344,0.2344,0.2299,0.2299,13600.0],["1990-10-10",0.2299,0.2299,0.2164,0.2186,94000.0],["1990-10-11",0.2164,0.2164,0.2073,0.2118,51200.0],["1990-10-12",0.2118,0.2164,0.2073,0.2164,90000.0],["1990-10-15",0.2186,0.2209,0.2141,0.2209,62400.0],["1990-10-16",0.2186,0.2186,0.2141,0.2141,1226000.0],["1990-10-17",0.2164,0.2231,0.2141,0.2186,220400.0],["1990-10-18",0.2186,0.2276,0.2186,0.2254,58800.0],["1990-10-19",0.2299,0.2321,0.2276,0.2321,76000.0],["1990-10-22",0.2344,0.2366,0.2344,0.2366,28400.0],["1990-10-23",0.2366,0.2389,0.2344,0.2344,139200.0],["1990-10-24",0.2366,0.2366,0.2321,0.2344,44400.0],["1990-10-25",0.2344,0.2434,0.2344,0.2434,460000.0],["1990-10-26",0.2434,0.2457,0.2411,0.2457,63600.0],["1990-10-29",0.2422,0.2469,0.2422,0.2422,56000.0],["1990-10-30",0.2422,0.2445,0.2399,0.2399,58000.0],["1990-10-31",0.2422,0.2422,0.2399,0.2422,39600.0],["1990-11-01",0.2422,0.2445,0.2399,0.2445,18400.0],["1990-11-02",0.2422,0.2469,0.2422,0.2445,32000.0],["1990-11-05",0.2469,0.2515,0.2445,0.2492,57200.0],["1990-11-06",0.2492,0.2562,0.2492,0.2539,102400.0],["1990-11-07",0.2539,0.2539,0.2515,0.2539,53600.0],["1990-11-08",0.2539,0.2539,0.2515,0.2539,41600.0],["1990-11-09",0.2515,0.2539,0.2515,0.2539,73200.0],["1990-11-12",0.2562,0.2608,0.2539,0.2608,103200.0],["1990-11-13",0.2585,0.2608,0.2539,0.2585,50400.0],["1990-11-14",0.2608,0.2748,0.2608,0.2748,134800.0],["1990-11-15",0.2725,0.2725,0.2632,0.2678,69200.0],["1990-11-16",0.2678,0.2702,0.2655,0.2655,80000.0],["1990-11-19",0.2655,0.2655,0.2632,0.2655,137200.0],["1990-11-20",0.2655,0.2655,0.2608,0.2608,31600.0],["1990-11-21",0.2608,0.2678,0.2608,0.2655,167600.0],["1990-11-23",0.2702,0.2725,0.2678,0.2702,90400.0],["1990-11-26",0.2702,0.2702,0.2632,0.2678,106800.0],["1990-11-27",0.2655,0.2725,0.2655,0.2725,55600.0],["1990-11-28",0.2725,0.2795,0.2725,0.2748,107200.0],["1990-11-29",0.2725,0.2725,0.2678,0.2702,21200.0],["1990-11-30",0.2702,0.2702,0.2678,0.2678,30000.0],["1990-12-03",0.2702,0.2725,0.2678,0.2702,22400.0],["1990-12-04",0.2725,0.2725,0.2585,0.2608,115600.0],["1990-12-05",0.2608,0.2702,0.2608,0.2702,69200.0],["1990-12-06",0.2748,0.2748,0.2678,0.2725,47200.0],["1990-12-07",0.2725,0.2771,0.2725,0.2748,47600.0],["1990-12-10",0.2771,0.2771,0.2748,0.2748,25200.0],["1990-12-11",0.2725,0.2771,0.2725,0.2748,40800.0],["1990-12-12",0.2771,0.2865,0.2748,0.2841,81600.0],["1990-12-13",0.2841,0.2934,0.2818,0.2911,97600.0],["1990-12-14",0.2934,0.2958,0.2865,0.2888,100400.0],["1990-12-17",0.2888,0.2911,0.2865,0.2888,54000.0],["1990-12-18",0.2888,0.2934,0.2888,0.2911,358800.0],["1990-12-19",0.2958,0.3028,0.2911,0.2934,74000.0],["1990-12-20",0.2934,0.2934,0.2888,0.2888,45600.0],["1990-12-21",0.2865,0.2934,0.2865,0.2934,50800.0],["1990-12-24",0.2934,0.2981,0.2911,0.2981,36000.0],["1990-12-26",0.2958,0.3051,0.2958,0.3051,96000.0],["1990-12-27",0.3051,0.3144,0.3028,0.3144,102000.0],["1990-12-28",0.3097,0.3167,0.3051,0.3051,104400.0],["1990-12-31",0.3097,0.3121,0.3074,0.3121,44400.0],["1991-01-02",0.3097,0.3121,0.3074,0.3097,44400.0],["1991-01-03",0.3074,0.3074,0.3028,0.3051,40400.0],["1991-01-04",0.3028,0.3028,0.2934,0.2934,38000.0],["1991-01-07",0.2888,0.2911,0.2841,0.2888,98400.0],["1991-01-08",0.2865,0.2888,0.2841,0.2865,38000.0],["1991-01-09",0.2911,0.3004,0.2911,0.2934,93600.0],["1991-01-10",0.2981,0.2981,0.2934,0.2981,30000.0],["1991-01-11",0.2981,0.3004,0.2958,0.3004,33600.0],["1991-01-14",0.3004,0.3004,0.2911,0.2934,82800.0],["1991-01-15",0.2934,0.2958,0.2934,0.2958,15600.0],["1991-01-16",0.2958,0.2981,0.2934,0.2981,29200.0],["1991-01-17",0.3051,0.3167,0.3028,0.3028,140000.0],["1991-01-18",0.3028,0.3028,0.2958,0.3004,58000.0],["1991-01-21",0.3004,0.3004,0.2958,0.2981,17200.0],["1991-01-22",0.2981,0.2981,0.2958,0.2981,22400.0],["1991-01-23",0.2981,0.3004,0.2958,0.2981,33200.0],["1991-01-24",0.3004,0.3121,0.3004,0.3097,52000.0],["1991-01-25",0.3121,0.3121,0.3097,0.3121,38000.0],["1991-01-28",0.3144,0.3144,0.3097,0.3144,28000.0],["1991-01-29",0.3121,0.3167,0.3097,0.3144,64800.0],["1991-01-30",0.3144,0.3237,0.3144,0.3191,145200.0],["1991-01-31",0.3214,0.3214,0.3121,0.3167,154800.0],["1991-02-01",0.3167,0.3354,0.3144,0.333,260400.0],["1991-02-04",0.3306,0.3498,0.3306,0.3498,366000.0],["1991-02-05",0.3546,0.3642,0.345,0.3642,710800.0],["1991-02-06",0.3594,0.3642,0.3522,0.3618,295200.0],["1991-02-07",0.3594,0.3618,0.345,0.345,304400.0],["1991-02-08",0.345,0.3546,0.345,0.3498,136400.0],["1991-02-11",0.3522,0.3714,0.3522,0.3666,296800.0],["1991-02-12",0.3642,0.3666,0.357,0.3594,224400.0],["1991-02-13",0.3642,0.3666,0.3618,0.3666,128000.0],["1991-02-14",0.3714,0.3762,0.3642,0.3642,216400.0],["1991-02-15",0.3642,0.3786,0.3642,0.3738,162800.0],["1991-02-19",0.3762,0.381,0.3762,0.3786,133200.0],["1991-02-20",0.381,0.381,0.3762,0.3762,101600.0],["1991-02-21",0.3762,0.3834,0.3738,0.3762,90800.0],["1991-02-22",0.3762,0.3857,0.3762,0.3834,211200.0],["1991-02-25",0.3881,0.3905,0.3786,0.3786,248800.0],["1991-02-26",0.3834,0.3834,0.3714,0.3786,130800.0],["1991-02-27",0.3834,0.3834,0.3714,0.3762,69600.0],["1991-02-28",0.3762,0.3834,0.3738,0.3834,171600.0],["1991-03-01",0.381,0.3834,0.3738,0.3834,100800.0],["1991-03-04",0.381,0.3905,0.381,0.3857,114400.0],["1991-03-05",0.3881,0.3977,0.3834,0.3929,79200.0],["1991-03-06",0.3977,0.4025,0.3953,0.3953,68000.0],["1991-03-07",0.3929,0.3929,0.3857,0.3929,118000.0],["1991-03-08",0.3881,0.3953,0.3857,0.3881,59200.0],["1991-03-11",0.3881,0.3881,0.381,0.3857,94800.0],["1991-03-12",0.3857,0.3857,0.3834,0.3857,36400.0],["1991-03-13",0.3834,0.3857,0.381,0.3834,45200.0],["1991-03-14",0.381,0.3905,0.381,0.3857,48400.0],["1991-03-15",0.3881,0.3905,0.3834,0.3834,72000.0],["1991-03-18",0.3857,0.3881,0.3834,0.3834,40000.0],["1991-03-19",0.381,0.3881,0.381,0.3857,40800.0],["1991-03-20",0.3834,0.3881,0.381,0.3881,61200.0],["1991-03-21",0.3857,0.3977,0.3857,0.3953,531200.0],["1991-03-22",0.3953,0.4049,0.3929,0.4049,94000.0],["1991-03-25",0.4049,0.4145,0.4049,0.4097,104000.0],["1991-03-26",0.4121,0.4313,0.4121,0.4313,109600.0],["1991-03-27",0.4361,0.4504,0.4289,0.4337,296800.0],["1991-03-28",0.4361,0.4361,0.4193,0.4193,86000.0],["1991-04-01",0.4145,0.4169,0.4097,0.4097,54000.0],["1991-04-02",0.4073,0.4241,0.4073,0.4241,121200.0],["1991-04-03",0.4241,0.4361,0.4193,0.4361,246400.0],["1991-04-04",0.4456,0.4576,0.4456,0.4504,196800.0],["1991-04-05",0.4552,0.46,0.4528,0.4528,110800.0],["1991-04-08",0.4528,0.4576,0.4456,0.4504,65600.0],["1991-04-09",0.4504,0.4504,0.4385,0.4409,99600.0],["1991-04-10",0.4409,0.448,0.4409,0.4456,90000.0],["1991-04-11",0.4409,0.4504,0.4409,0.4432,104000.0],["1991-04-12",0.4456,0.4504,0.4409,0.448,89600.0],["1991-04-15",0.4504,0.4528,0.4385,0.4385,72800.0],["1991-04-16",0.4337,0.4409,0.4265,0.4385,122800.0],["1991-04-17",0.4361,0.46,0.4361,0.4552,84400.0],["1991-04-18",0.4528,0.4624,0.4432,0.448,92800.0],["1991-04-19",0.4409,0.4456,0.4289,0.4361,170000.0],["1991-04-22",0.4313,0.4313,0.4169,0.4265,168800.0],["1991-04-23",0.4361,0.4432,0.4337,0.4385,77200.0],["1991-04-24",0.4385,0.4409,0.4361,0.4409,67600.0],["1991-04-25",0.4456,0.4552,0.4456,0.4504,93600.0],["1991-04-26",0.4504,0.4504,0.4385,0.4409,102000.0],["1991-04-29",0.4425,0.4425,0.423,0.423,64400.0],["1991-04-30",0.4327,0.4352,0.4107,0.4205,355200.0],["1991-05-01",0.4132,0.4278,0.4107,0.4278,153200.0],["1991-05-02",0.4303,0.445,0.4303,0.4352,212800.0],["1991-05-03",0.4401,0.4401,0.4303,0.4401,128800.0],["1991-05-06",0.4425,0.445,0.4327,0.4327,90400.0],["1991-05-07",0.4327,0.4376,0.4205,0.4205,234000.0],["1991-05-08",0.423,0.4352,0.423,0.4327,94800.0],["1991-05-09",0.4352,0.4474,0.4352,0.4401,198400.0],["1991-05-10",0.445,0.4474,0.4352,0.4376,221600.0],["1991-05-13",0.4425,0.4474,0.4376,0.445,99200.0],["1991-05-14",0.445,0.4474,0.4376,0.4401,163200.0],["1991-05-15",0.4425,0.445,0.4303,0.4303,284400.0],["1991-05-16",0.4352,0.4401,0.4303,0.4352,105200.0],["1991-05-17",0.4327,0.4376,0.4303,0.4376,52400.0],["1991-05-20",0.4352,0.4376,0.4303,0.4376,54000.0],["1991-05-21",0.4401,0.4425,0.4327,0.4425,78000.0],["1991-05-22",0.445,0.4547,0.445,0.4523,93200.0],["1991-05-23",0.4572,0.5036,0.4547,0.4987,608400.0],["1991-05-24",0.5085,0.5256,0.5061,0.5159,464400.0],["1991-05-28",0.5256,0.533,0.5208,0.5281,327200.0],["1991-05-29",0.5183,0.5208,0.5061,0.5134,297200.0],["1991-05-30",0.5134,0.5208,0.5036,0.5134,297600.0],["1991-05-31",0.511,0.5159,0.5085,0.5085,796800.0],["1991-06-03",0.5061,0.511,0.5036,0.5085,106000.0],["1991-06-04",0.5085,0.5256,0.5036,0.5208,455200.0],["1991-06-05",0.5232,0.5232,0.5159,0.5208,84000.0],["1991-06-06",0.5232,0.5428,0.5208,0.5354,303200.0],["1991-06-07",0.5281,0.5281,0.5183,0.5208,178000.0],["1991-06-10",0.5232,0.5232,0.5159,0.5159,72800.0],["1991-06-11",0.5208,0.5281,0.5134,0.5281,145600.0],["1991-06-12",0.5281,0.5305,0.5159,0.5183,164000.0],["1991-06-13",0.5256,0.5428,0.5232,0.5428,105600.0],["1991-06-14",0.5428,0.5648,0.5428,0.5501,316400.0],["1991-06-17",0.5476,0.5525,0.5354,0.5501,109200.0],["1991-06-18",0.5501,0.5599,0.5501,0.5501,146400.0],["1991-06-19",0.5501,0.5525,0.5305,0.5354,97600.0],["1991-06-20",0.5379,0.5501,0.533,0.5501,220800.0],["1991-06-21",0.5501,0.5574,0.5476,0.5574,97200.0],["1991-06-24",0.555,0.555,0.5379,0.5428,143600.0],["1991-06-25",0.5476,0.5501,0.5428,0.5452,106000.0],["1991-06-26",0.5476,0.5525,0.5428,0.5501,56400.0],["1991-06-27",0.5476,0.5574,0.5452,0.5525,102000.0],["1991-06-28",0.5574,0.5648,0.5525,0.5648,158000.0],["1991-07-01",0.5648,0.5965,0.5648,0.5672,235600.0],["1991-07-02",0.5648,0.5672,0.5623,0.5623,86000.0],["1991-07-03",0.5648,0.5648,0.5574,0.5623,107600.0],["1991-07-05",0.5623,0.5648,0.5599,0.5648,25200.0],["1991-07-08",0.5599,0.577,0.5574,0.5745,103600.0],["1991-07-09",0.5868,0.6014,0.5868,0.599,216800.0],["1991-07-10",0.5941,0.6185,0.5941,0.6063,234400.0],["1991-07-11",0.6063,0.6063,0.5941,0.5941,124000.0],["1991-07-12",0.5941,0.6014,0.5794,0.6014,125600.0],["1991-07-15",0.6039,0.6039,0.5965,0.599,117600.0],["1991-07-16",0.599,0.6014,0.5941,0.5965,116400.0],["1991-07-17",0.5965,0.6039,0.5941,0.599,90000.0],["1991-07-18",0.5965,0.6063,0.5917,0.6039,111200.0],["1991-07-19",0.6014,0.6063,0.5941,0.5941,60800.0],["1991-07-22",0.5892,0.5917,0.5745,0.5745,126000.0],["1991-07-23",0.577,0.5794,0.5623,0.5672,181200.0],["1991-07-24",0.5721,0.577,0.5696,0.577,98400.0],["1991-07-25",0.5745,0.5819,0.5745,0.577,30800.0],["1991-07-26",0.577,0.5819,0.577,0.5794,55600.0],["1991-07-29",0.5794,0.5819,0.577,0.5794,11200.0],["1991-07-30",0.5745,0.5745,0.5696,0.5696,92800.0],["1991-07-31",0.5672,0.5794,0.5672,0.5794,115600.0],["1991-08-01",0.5819,0.5892,0.5819,0.5868,82000.0],["1991-08-02",0.5965,0.5965,0.577,0.577,94800.0],["1991-08-05",0.5372,0.5397,0.5173,0.5198,846000.0],["1991-08-06",0.5422,0.5546,0.5397,0.5546,440800.0],["1991-08-07",0.5521,0.5521,0.5272,0.5297,323600.0],["1991-08-08",0.5248,0.5297,0.5248,0.5272,144800.0],["1991-08-09",0.5272,0.5322,0.5248,0.5297,319200.0],["1991-08-12",0.5272,0.5322,0.5223,0.5297,112000.0],["1991-08-13",0.5322,0.5397,0.5272,0.5297,229200.0],["1991-08-14",0.5347,0.5546,0.5347,0.5521,134800.0],["1991-08-15",0.5621,0.5621,0.5471,0.5496,475600.0],["1991-08-16",0.5447,0.5471,0.5447,0.5471,130800.0],["1991-08-19",0.5297,0.5347,0.5173,0.5297,140000.0],["1991-08-20",0.5272,0.5372,0.5098,0.5198,195600.0],["1991-08-21",0.5272,0.5397,0.5272,0.5347,130000.0],["1991-08-22",0.5372,0.5397,0.5198,0.5198,129200.0],["1991-08-23",0.5198,0.5397,0.5173,0.5347,135200.0],["1991-08-26",0.5372,0.5372,0.5322,0.5347,30000.0],["1991-08-27",0.5397,0.5471,0.5347,0.5447,112400.0],["1991-08-28",0.5447,0.5571,0.5447,0.5571,89600.0],["1991-08-29",0.5621,0.572,0.5571,0.572,100000.0],["1991-08-30",0.572,0.572,0.567,0.567,42800.0],["1991-09-03",0.567,0.572,0.5621,0.5645,61600.0],["1991-09-04",0.5621,0.5645,0.5571,0.5571,40400.0],["1991-09-05",0.5571,0.572,0.5571,0.572,84400.0],["1991-09-06",0.572,0.572,0.5571,0.567,646000.0],["1991-09-09",0.5695,0.5695,0.5645,0.567,17600.0],["1991-09-10",0.567,0.567,0.5471,0.5496,44400.0],["1991-09-11",0.5496,0.5496,0.5272,0.5272,142000.0],["1991-09-12",0.5322,0.5422,0.5322,0.5422,84800.0],["1991-09-13",0.5447,0.5447,0.5322,0.5347,25600.0],["1991-09-16",0.5322,0.5347,0.5248,0.5272,52400.0],["1991-09-17",0.5297,0.5347,0.5272,0.5297,55200.0],["1991-09-18",0.5272,0.5272,0.5123,0.5123,145200.0],["1991-09-19",0.5148,0.5248,0.5148,0.5248,114800.0],["1991-09-20",0.5272,0.5422,0.5272,0.5397,68400.0],["1991-09-23",0.5422,0.5496,0.5372,0.5496,74000.0],["1991-09-24",0.5546,0.5571,0.5471,0.5496,90000.0],["1991-09-25",0.5422,0.5471,0.5397,0.5447,23600.0],["1991-09-26",0.5422,0.5422,0.5322,0.5322,36800.0],["1991-09-27",0.5372,0.5372,0.5248,0.5248,26800.0],["1991-09-30",0.5223,0.5248,0.5123,0.5198,114400.0],["1991-10-01",0.5148,0.5272,0.5148,0.5272,42000.0],["1991-10-02",0.5297,0.5372,0.5297,0.5322,46800.0],["1991-10-03",0.5297,0.5422,0.5297,0.5372,49600.0],["1991-10-04",0.5422,0.5447,0.5422,0.5422,20400.0],["1991-10-07",0.5422,0.5422,0.5297,0.5297,45200.0],["1991-10-08",0.5322,0.5372,0.5297,0.5322,55200.0],["1991-10-09",0.5322,0.5347,0.5272,0.5297,32400.0],["1991-10-10",0.5297,0.5297,0.5223,0.5248,27600.0],["1991-10-11",0.5248,0.5347,0.5223,0.5297,36000.0],["1991-10-14",0.5272,0.5372,0.5272,0.5347,61200.0],["1991-10-15",0.5372,0.5695,0.5347,0.5695,136400.0],["1991-10-16",0.572,0.5969,0.572,0.5969,219200.0],["1991-10-17",0.5944,0.5969,0.5795,0.5795,158000.0],["1991-10-18",0.582,0.6019,0.5795,0.5969,76800.0],["1991-10-21",0.5969,0.5994,0.5894,0.5894,53600.0],["1991-10-22",0.5919,0.6168,0.5894,0.6019,115600.0],["1991-10-23",0.6043,0.6093,0.5969,0.6019,76000.0],["1991-10-24",0.6019,0.6019,0.5795,0.582,86000.0],["1991-10-25",0.5795,0.582,0.5645,0.5695,115600.0],["1991-10-28",0.577,0.6019,0.577,0.5994,80000.0],["1991-10-29",0.6019,0.6019,0.5894,0.5919,20000.0],["1991-10-30",0.5944,0.6367,0.5944,0.6317,299200.0],["1991-10-31",0.6441,0.6665,0.6441,0.6591,238000.0],["1991-11-01",0.6591,0.674,0.6591,0.669,106400.0],["1991-11-04",0.6723,0.6723,0.6546,0.6572,103200.0],["1991-11-05",0.6597,0.6597,0.637,0.6471,154400.0],["1991-11-06",0.6521,0.6546,0.6471,0.6496,206400.0],["1991-11-07",0.6471,0.6496,0.6395,0.642,102800.0],["1991-11-08",0.6471,0.6471,0.6395,0.6445,62800.0],["1991-11-11",0.6445,0.6471,0.642,0.6471,118400.0],["1991-11-12",0.6471,0.6521,0.6445,0.6471,265600.0],["1991-11-13",0.6445,0.6445,0.6167,0.6344,197600.0],["1991-11-14",0.6344,0.637,0.6218,0.6243,182800.0],["1991-11-15",0.6268,0.6319,0.5687,0.5712,214400.0],["1991-11-18",0.5813,0.6117,0.5813,0.6117,334000.0],["1991-11-19",0.6167,0.6167,0.5839,0.5915,174800.0],["1991-11-20",0.594,0.6091,0.594,0.6041,120800.0],["1991-11-21",0.6066,0.6268,0.6041,0.6218,164000.0],["1991-11-22",0.6243,0.6268,0.6091,0.6167,89600.0],["1991-11-25",0.6066,0.6066,0.5915,0.6016,109200.0],["1991-11-26",0.6041,0.6066,0.5915,0.5965,47200.0],["1991-11-27",0.594,0.594,0.5813,0.5864,76000.0],["1991-11-29",0.5839,0.5915,0.5839,0.5889,16000.0],["1991-12-02",0.594,0.594,0.5813,0.5889,72400.0],["1991-12-03",0.5915,0.6016,0.5864,0.5965,172000.0],["1991-12-04",0.5965,0.599,0.5889,0.5889,38400.0],["1991-12-05",0.5864,0.594,0.5813,0.594,38400.0],["1991-12-06",0.594,0.594,0.5813,0.5864,69200.0],["1991-12-09",0.5864,0.5864,0.5712,0.5813,63600.0],["1991-12-10",0.5813,0.5813,0.5738,0.5813,30400.0],["1991-12-11",0.5839,0.5864,0.5738,0.5813,69200.0],["1991-12-12",0.5864,0.5889,0.5813,0.5813,70400.0],["1991-12-13",0.5864,0.6016,0.5864,0.5915,214400.0],["1991-12-16",0.5965,0.6016,0.5915,0.5965,78800.0],["1991-12-17",0.599,0.599,0.5889,0.594,63600.0],["1991-12-18",0.594,0.594,0.5738,0.5839,96800.0],["1991-12-19",0.5813,0.5813,0.5763,0.5788,58000.0],["1991-12-20",0.5788,0.5813,0.5763,0.5763,132000.0],["1991-12-23",0.5813,0.5965,0.5763,0.5965,62400.0],["1991-12-24",0.594,0.6294,0.594,0.6294,81200.0],["1991-12-26",0.6294,0.6597,0.6294,0.6597,81600.0],["1991-12-27",0.6648,0.69,0.6622,0.6799,162400.0],["1991-12-30",0.6824,0.6951,0.6749,0.6799,207600.0],["1991-12-31",0.685,0.6951,0.6648,0.6698,129600.0],["1992-01-02",0.6698,0.6698,0.642,0.6445,136800.0],["1992-01-03",0.642,0.6572,0.6395,0.6572,170800.0],["1992-01-06",0.6622,0.6875,0.6521,0.6622,208800.0],["1992-01-07",0.6723,0.6799,0.6597,0.6673,401600.0],["1992-01-08",0.6622,0.6926,0.6572,0.6926,340400.0],["1992-01-09",0.7027,0.7254,0.7027,0.7077,296400.0],["1992-01-10",0.7077,0.7077,0.6926,0.7052,96800.0],["1992-01-13",0.7001,0.7027,0.69,0.6951,76800.0],["1992-01-14",0.69,0.7027,0.685,0.7001,90000.0],["1992-01-15",0.7077,0.7204,0.6951,0.7001,134000.0],["1992-01-16",0.6976,0.7178,0.6951,0.7178,140400.0],["1992-01-17",0.7229,0.7456,0.7229,0.7305,128400.0],["1992-01-20",0.7279,0.7381,0.7229,0.7381,261600.0],["1992-01-21",0.7381,0.7381,0.7077,0.7077,213600.0],["1992-01-22",0.7052,0.7128,0.6926,0.7128,105200.0],["1992-01-23",0.7077,0.7557,0.7077,0.7204,161200.0],["1992-01-24",0.7204,0.7229,0.7077,0.7153,72800.0],["1992-01-27",0.7153,0.7279,0.7153,0.7204,40800.0],["1992-01-28",0.7254,0.7482,0.7254,0.7482,84000.0],["1992-01-29",0.7482,0.7734,0.7406,0.7482,196400.0],["1992-01-30",0.7431,0.7659,0.7431,0.7583,208000.0],["1992-01-31",0.7608,0.7684,0.7507,0.7507,84400.0],["1992-02-03",0.7557,0.7557,0.7178,0.7254,133200.0],["1992-02-04",0.7279,0.7431,0.7229,0.7431,213600.0],["1992-02-05",0.7482,0.7734,0.7482,0.7507,286000.0],["1992-02-06",0.7482,0.7608,0.7482,0.7482,114400.0],["1992-02-07",0.7532,0.7709,0.7532,0.7659,121200.0],["1992-02-10",0.7709,0.7911,0.7557,0.7709,330400.0],["1992-02-11",0.776,0.7861,0.7734,0.781,102800.0],["1992-02-12",0.7785,0.7785,0.7583,0.7583,224800.0],["1992-02-13",0.7563,0.7691,0.7563,0.7615,175200.0],["1992-02-14",0.7615,0.7691,0.7589,0.764,80800.0],["1992-02-18",0.7666,0.7691,0.7589,0.7666,175600.0],["1992-02-19",0.7717,0.7717,0.7512,0.7589,449200.0],["1992-02-20",0.7538,0.7589,0.7486,0.7538,88000.0],["1992-02-21",0.7512,0.7538,0.7486,0.7512,69200.0],["1992-02-24",0.7486,0.7512,0.7461,0.7486,76800.0],["1992-02-25",0.7461,0.7486,0.7384,0.7384,130400.0],["1992-02-26",0.7384,0.7486,0.7384,0.7486,91200.0],["1992-02-27",0.7538,0.7563,0.7538,0.7563,20000.0],["1992-02-28",0.7538,0.7589,0.7538,0.7538,36400.0],["1992-03-02",0.7512,0.7563,0.7486,0.7512,21600.0],["1992-03-03",0.7512,0.7538,0.7409,0.7486,35200.0],["1992-03-04",0.7461,0.7538,0.7409,0.7409,54400.0],["1992-03-05",0.7409,0.7409,0.7307,0.7333,144800.0],["1992-03-06",0.7333,0.7333,0.7076,0.7127,198000.0],["1992-03-09",0.7102,0.7179,0.7076,0.7153,105600.0],["1992-03-10",0.7179,0.7204,0.7153,0.7204,41600.0],["1992-03-11",0.7204,0.7204,0.7102,0.7204,48000.0],["1992-03-12",0.7153,0.7179,0.6948,0.7051,128400.0],["1992-03-13",0.6999,0.7051,0.6974,0.7025,31200.0],["1992-03-16",0.7051,0.7051,0.6948,0.6948,38000.0],["1992-03-17",0.6948,0.6948,0.6666,0.6768,290000.0],["1992-03-18",0.6845,0.7025,0.682,0.6948,118000.0],["1992-03-19",0.6999,0.7127,0.6948,0.7127,83200.0],["1992-03-20",0.7179,0.7281,0.7179,0.723,118800.0],["1992-03-23",0.7204,0.7512,0.7179,0.7461,77600.0],["1992-03-24",0.7461,0.7538,0.7281,0.7409,151600.0],["1992-03-25",0.7435,0.7435,0.7333,0.7333,48800.0],["1992-03-26",0.7333,0.7486,0.7333,0.7409,44000.0],["1992-03-27",0.7435,0.7486,0.7409,0.7435,46000.0],["1992-03-30",0.7409,0.7486,0.7409,0.7486,42000.0],["1992-03-31",0.7486,0.7512,0.7486,0.7512,48800.0],["1992-04-01",0.7486,0.7486,0.7281,0.7281,191200.0],["1992-04-02",0.723,0.7256,0.6897,0.6897,70800.0],["1992-04-03",0.6743,0.6794,0.6615,0.6692,151600.0],["1992-04-06",0.6717,0.6794,0.6692,0.6768,112800.0],["1992-04-07",0.6768,0.6768,0.6461,0.6461,133200.0],["1992-04-08",0.6461,0.6666,0.6384,0.6666,132400.0],["1992-04-09",0.6666,0.6717,0.6563,0.6563,77600.0],["1992-04-10",0.6615,0.6897,0.6589,0.664,106000.0],["1992-04-13",0.6615,0.6743,0.6615,0.6692,44800.0],["1992-04-14",0.6768,0.6897,0.6717,0.6897,136800.0],["1992-04-15",0.6871,0.6922,0.6768,0.6768,30400.0],["1992-04-16",0.682,0.6897,0.6768,0.682,84000.0],["1992-04-20",0.6794,0.6794,0.6666,0.6692,26800.0],["1992-04-21",0.6615,0.6692,0.6512,0.6692,158800.0],["1992-04-22",0.6692,0.6692,0.6538,0.6563,68400.0],["1992-04-23",0.6589,0.6692,0.6538,0.6538,52800.0],["1992-04-24",0.6538,0.6589,0.6538,0.6563,29600.0],["1992-04-27",0.6563,0.6563,0.6435,0.6435,50000.0],["1992-04-28",0.641,0.6512,0.6281,0.6281,115600.0],["1992-04-29",0.6281,0.6281,0.6051,0.623,372400.0],["1992-04-30",0.6307,0.6589,0.6307,0.6461,158400.0],["1992-05-01",0.6512,0.682,0.6512,0.6743,114400.0],["1992-05-04",0.6951,0.7108,0.6899,0.6925,275600.0],["1992-05-05",0.6899,0.6899,0.682,0.6846,63200.0],["1992-05-06",0.6846,0.6846,0.669,0.6716,75600.0],["1992-05-07",0.6716,0.6742,0.669,0.6742,54800.0],["1992-05-08",0.6742,0.6768,0.6716,0.6742,46400.0],["1992-05-11",0.6716,0.6742,0.6716,0.6716,24400.0],["1992-05-12",0.6768,0.6794,0.6663,0.6742,82000.0],["1992-05-13",0.669,0.6742,0.6611,0.6637,47600.0],["1992-05-14",0.6611,0.6637,0.6533,0.6533,24400.0],["1992-05-15",0.6507,0.6533,0.6402,0.6402,57600.0],["1992-05-18",0.6402,0.6454,0.6324,0.6402,74000.0],["1992-05-19",0.6376,0.648,0.635,0.635,60400.0],["1992-05-20",0.6402,0.6637,0.6376,0.6585,42000.0],["1992-05-21",0.6611,0.6716,0.6559,0.669,62000.0],["1992-05-22",0.6742,0.6742,0.669,0.6716,25600.0],["1992-05-26",0.669,0.6716,0.6637,0.6663,32800.0],["1992-05-27",0.669,0.669,0.669,0.669,17200.0],["1992-05-28",0.6637,0.6637,0.6559,0.6611,39200.0],["1992-05-29",0.6742,0.6846,0.6742,0.682,54800.0],["1992-06-01",0.6742,0.6794,0.6742,0.6794,76400.0],["1992-06-02",0.6768,0.6794,0.6742,0.6742,65600.0],["1992-06-03",0.6768,0.6794,0.6716,0.6716,64000.0],["1992-06-04",0.6742,0.6768,0.6742,0.6742,32400.0],["1992-06-05",0.6768,0.6794,0.6742,0.6794,20800.0],["1992-06-08",0.6768,0.6794,0.669,0.6716,32000.0],["1992-06-09",0.669,0.669,0.6559,0.6637,38800.0],["1992-06-10",0.6585,0.669,0.6533,0.6585,44400.0],["1992-06-11",0.6611,0.6637,0.6533,0.6611,56400.0],["1992-06-12",0.6637,0.669,0.6637,0.6663,26800.0],["1992-06-15",0.6768,0.6768,0.6716,0.6742,117600.0],["1992-06-16",0.6742,0.6794,0.6716,0.6768,55600.0],["1992-06-17",0.6768,0.6794,0.6533,0.6533,99600.0],["1992-06-18",0.6533,0.669,0.6533,0.6663,71200.0],["1992-06-19",0.6663,0.669,0.6663,0.669,30800.0],["1992-06-22",0.6663,0.6663,0.6533,0.6559,79600.0],["1992-06-23",0.6559,0.6559,0.6324,0.6507,90000.0],["1992-06-24",0.648,0.6559,0.6454,0.6533,50800.0],["1992-06-25",0.6559,0.6663,0.6559,0.6637,48000.0],["1992-06-26",0.6637,0.669,0.6637,0.669,57600.0],["1992-06-29",0.6637,0.669,0.6611,0.669,44000.0],["1992-06-30",0.669,0.6742,0.6637,0.6716,52400.0],["1992-07-01",0.6716,0.6899,0.6716,0.6899,72800.0],["1992-07-02",0.716,0.7369,0.7029,0.7029,183600.0],["1992-07-06",0.6951,0.7082,0.6925,0.7082,83600.0],["1992-07-07",0.7082,0.7291,0.7082,0.7238,159600.0],["1992-07-08",0.7212,0.7264,0.716,0.7238,58800.0],["1992-07-09",0.7212,0.7317,0.7212,0.7264,65600.0],["1992-07-10",0.7317,0.7343,0.7238,0.7343,86800.0],["1992-07-13",0.7343,0.7395,0.7264,0.7369,44800.0],["1992-07-14",0.7421,0.7447,0.7291,0.7369,88400.0],["1992-07-15",0.7317,0.7578,0.7317,0.7526,104800.0],["1992-07-16",0.75,0.763,0.75,0.7604,103600.0],["1992-07-17",0.763,0.763,0.7395,0.7604,104000.0],["1992-07-20",0.7526,0.7526,0.7369,0.7447,78800.0],["1992-07-21",0.7473,0.75,0.7421,0.75,21600.0],["1992-07-22",0.75,0.75,0.7421,0.75,42000.0],["1992-07-23",0.75,0.75,0.7447,0.75,26400.0],["1992-07-24",0.75,0.75,0.7421,0.7421,24000.0],["1992-07-27",0.7421,0.7421,0.7317,0.7369,69600.0],["1992-07-28",0.7421,0.7473,0.7343,0.7395,51200.0],["1992-07-29",0.7447,0.7604,0.7447,0.7526,66000.0],["1992-07-30",0.7552,0.7552,0.7473,0.7526,43600.0],["1992-07-31",0.7526,0.797,0.7526,0.7865,205600.0],["1992-08-03",0.7887,0.7887,0.7754,0.778,120800.0],["1992-08-04",0.778,0.7966,0.7754,0.786,101200.0],["1992-08-05",0.786,0.786,0.778,0.7807,41600.0],["1992-08-06",0.7754,0.7754,0.7595,0.7621,143600.0],["1992-08-07",0.7568,0.7727,0.7541,0.7621,81600.0],["1992-08-10",0.7621,0.7621,0.7541,0.7595,39200.0],["1992-08-11",0.7595,0.7621,0.7541,0.7595,37600.0],["1992-08-12",0.7568,0.7621,0.7541,0.7595,34400.0],["1992-08-13",0.7648,0.7674,0.7568,0.7674,34800.0],["1992-08-14",0.7674,0.7674,0.7488,0.7488,25200.0],["1992-08-17",0.7488,0.7515,0.7382,0.7382,104000.0],["1992-08-18",0.7329,0.7382,0.7223,0.7276,137600.0],["1992-08-19",0.7302,0.7329,0.7276,0.7302,25200.0],["1992-08-20",0.7329,0.7329,0.701,0.7223,110800.0],["1992-08-21",0.717,0.7223,0.709,0.7117,42800.0],["1992-08-24",0.7117,0.7117,0.6798,0.6931,108400.0],["1992-08-25",0.6957,0.709,0.6904,0.709,163200.0],["1992-08-26",0.709,0.7196,0.709,0.7117,184400.0],["1992-08-27",0.7117,0.7117,0.6984,0.6984,237200.0],["1992-08-28",0.6957,0.6984,0.6931,0.6931,87600.0],["1992-08-31",0.6957,0.6957,0.6904,0.6931,102400.0],["1992-09-01",0.6931,0.7143,0.6931,0.7117,83600.0],["1992-09-02",0.7117,0.7223,0.7117,0.7196,48800.0],["1992-09-03",0.7276,0.7435,0.7276,0.7356,220800.0],["1992-09-04",0.7329,0.7435,0.7276,0.7435,86000.0],["1992-09-08",0.7488,0.7541,0.7382,0.7382,168400.0],["1992-09-09",0.7329,0.7329,0.717,0.7223,82800.0],["1992-09-10",0.7223,0.7223,0.709,0.7117,80000.0],["1992-09-11",0.717,0.7223,0.7143,0.7223,62400.0],["1992-09-14",0.7249,0.7276,0.7117,0.7117,157200.0],["1992-09-15",0.717,0.717,0.6931,0.6957,110400.0],["1992-09-16",0.701,0.701,0.6931,0.701,118800.0],["1992-09-17",0.701,0.7063,0.6931,0.7063,203200.0],["1992-09-18",0.7063,0.7196,0.7063,0.717,77600.0],["1992-09-21",0.709,0.7117,0.6984,0.701,55200.0],["1992-09-22",0.701,0.701,0.6878,0.6931,81200.0],["1992-09-23",0.6878,0.6904,0.6745,0.6771,120400.0],["1992-09-24",0.6745,0.6771,0.6532,0.6612,143600.0],["1992-09-25",0.6586,0.6612,0.6532,0.6559,86000.0],["1992-09-28",0.6559,0.6559,0.6134,0.6214,408800.0],["1992-09-29",0.624,0.6479,0.6187,0.6479,545600.0],["1992-09-30",0.6479,0.6612,0.6479,0.6506,171600.0],["1992-10-01",0.6532,0.6586,0.6479,0.6586,245600.0],["1992-10-02",0.6639,0.6665,0.6559,0.6559,196400.0],["1992-10-05",0.6532,0.6771,0.64,0.6771,207200.0],["1992-10-06",0.6771,0.6771,0.6665,0.6718,62000.0],["1992-10-07",0.6718,0.6824,0.6665,0.6745,77600.0],["1992-10-08",0.6771,0.6851,0.6692,0.6851,53200.0],["1992-10-09",0.6824,0.6824,0.6745,0.6771,36400.0],["1992-10-12",0.6798,0.6824,0.6771,0.6798,38400.0],["1992-10-13",0.6798,0.6931,0.6798,0.6931,93600.0],["1992-10-14",0.6878,0.6957,0.6825,0.6851,39200.0],["1992-10-15",0.6878,0.6957,0.6878,0.6931,43200.0],["1992-10-16",0.6957,0.701,0.6931,0.701,84000.0],["1992-10-19",0.701,0.7117,0.701,0.709,55600.0],["1992-10-20",0.717,0.7223,0.7117,0.7223,69600.0],["1992-10-21",0.7196,0.7302,0.7196,0.7249,62000.0],["1992-10-22",0.7276,0.7276,0.701,0.701,156800.0],["1992-10-23",0.701,0.709,0.701,0.7063,24800.0],["1992-10-26",0.7063,0.7063,0.6957,0.6957,22000.0],["1992-10-27",0.701,0.7063,0.6957,0.7063,121600.0],["1992-10-28",0.7063,0.709,0.7037,0.709,44000.0],["1992-10-29",0.709,0.7117,0.6984,0.701,59200.0],["1992-10-30",0.7037,0.7143,0.6984,0.7143,45200.0],["1992-11-02",0.7143,0.7329,0.7143,0.7329,88800.0],["1992-11-03",0.7329,0.7462,0.7223,0.7249,142000.0],["1992-11-04",0.7329,0.7488,0.7329,0.7329,112400.0],["1992-11-05",0.7356,0.7356,0.7249,0.7276,81200.0],["1992-11-06",0.7141,0.7168,0.6979,0.7006,170000.0],["1992-11-09",0.706,0.7114,0.6925,0.7114,153600.0],["1992-11-10",0.7114,0.7114,0.7033,0.7114,43200.0],["1992-11-11",0.7141,0.7249,0.7141,0.7195,157200.0],["1992-11-12",0.7195,0.7222,0.7087,0.7114,84800.0],["1992-11-13",0.7141,0.7195,0.7114,0.7141,62000.0],["1992-11-16",0.7114,0.7195,0.706,0.7168,87200.0],["1992-11-17",0.7168,0.7222,0.7141,0.7141,53200.0],["1992-11-18",0.7141,0.7141,0.7087,0.7114,39600.0],["1992-11-19",0.7114,0.7168,0.706,0.7087,124400.0],["1992-11-20",0.7195,0.7195,0.7087,0.7087,55600.0],["1992-11-23",0.7141,0.7141,0.706,0.7114,84800.0],["1992-11-24",0.7249,0.7466,0.7222,0.7412,233200.0],["1992-11-25",0.7466,0.7601,0.7439,0.752,88000.0],["1992-11-27",0.7547,0.7574,0.7493,0.7547,23600.0],["1992-11-30",0.7601,0.7709,0.7574,0.7682,90000.0],["1992-12-01",0.7655,0.7655,0.7466,0.752,90400.0],["1992-12-02",0.7466,0.7709,0.7466,0.7655,97600.0],["1992-12-03",0.7682,0.779,0.7682,0.7736,142000.0],["1992-12-04",0.7763,0.7844,0.7736,0.7844,121600.0],["1992-12-07",0.7871,0.8034,0.779,0.7817,95200.0],["1992-12-08",0.7871,0.7899,0.7817,0.7844,65600.0],["1992-12-09",0.7844,0.7871,0.779,0.7844,86800.0],["1992-12-10",0.7899,0.8115,0.7871,0.7926,74000.0],["1992-12-11",0.798,0.8115,0.7953,0.8034,64000.0],["1992-12-14",0.8088,0.8115,0.7817,0.7817,62400.0],["1992-12-15",0.7844,0.798,0.7844,0.7926,40000.0],["1992-12-16",0.7953,0.7953,0.7709,0.7736,333200.0],["1992-12-17",0.7709,0.7709,0.7574,0.7709,99600.0],["1992-12-18",0.7763,0.798,0.7763,0.7926,86800.0],["1992-12-21",0.7899,0.7899,0.779,0.7844,57600.0],["1992-12-22",0.7817,0.7953,0.779,0.7899,61200.0],["1992-12-23",0.7899,0.798,0.779,0.779,138800.0],["1992-12-24",0.7844,0.7844,0.779,0.7817,9600.0],["1992-12-28",0.7844,0.7871,0.7817,0.7844,22400.0],["1992-12-29",0.7844,0.7898,0.7817,0.7817,28400.0],["1992-12-30",0.7844,0.7871,0.7763,0.7817,32400.0],["1992-12-31",0.779,0.7871,0.7682,0.7871,44000.0],["1993-01-04",0.7844,0.7899,0.779,0.7844,65200.0],["1993-01-05",0.7871,0.7871,0.7709,0.7763,49600.0],["1993-01-06",0.7763,0.779,0.7709,0.7709,39200.0],["1993-01-07",0.7709,0.7709,0.7412,0.7439,85200.0],["1993-01-08",0.7276,0.7412,0.7249,0.7385,142400.0],["1993-01-11",0.733,0.7439,0.733,0.7439,55600.0],["1993-01-12",0.7466,0.7466,0.733,0.7412,81200.0],["1993-01-13",0.7303,0.7385,0.7303,0.733,48000.0],["1993-01-14",0.7358,0.7412,0.733,0.7385,81600.0],["1993-01-15",0.7412,0.7844,0.7412,0.7844,305200.0],["1993-01-18",0.7844,0.7844,0.7628,0.7628,116400.0],["1993-01-19",0.7655,0.7817,0.7574,0.7763,111600.0],["1993-01-20",0.7682,0.779,0.7655,0.7736,84000.0],["1993-01-21",0.7601,0.7763,0.7574,0.7682,66800.0],["1993-01-22",0.7682,0.7709,0.7655,0.7682,25600.0],["1993-01-25",0.7628,0.7844,0.7601,0.7844,56400.0],["1993-01-26",0.7844,0.7871,0.7763,0.7844,52000.0],["1993-01-27",0.8061,0.8494,0.8061,0.8385,501200.0],["1993-01-28",0.8385,0.8845,0.8304,0.8629,409200.0],["1993-01-29",0.8575,0.8629,0.8467,0.8521,141600.0],["1993-02-01",0.8548,0.8629,0.8521,0.8629,200800.0],["1993-02-02",0.8602,0.8872,0.8602,0.8845,193600.0],["1993-02-03",0.8818,0.8899,0.8764,0.8899,316800.0],["1993-02-04",0.9197,0.9251,0.8953,0.9008,228800.0],["1993-02-05",0.8926,0.8953,0.871,0.8791,132800.0],["1993-02-08",0.8737,0.8872,0.8737,0.8791,34400.0],["1993-02-09",0.8845,0.8872,0.8764,0.8845,123200.0],["1993-02-10",0.8926,0.9062,0.8845,0.9008,198400.0],["1993-02-11",0.9062,0.917,0.8926,0.9143,93200.0],["1993-02-12",0.9009,0.9064,0.8927,0.9009,188400.0],["1993-02-16",0.8954,0.8954,0.8487,0.868,351200.0],["1993-02-17",0.857,0.857,0.835,0.846,390000.0],["1993-02-18",0.8515,0.8542,0.8432,0.8487,132800.0],["1993-02-19",0.846,0.857,0.846,0.8542,70400.0],["1993-02-22",0.8542,0.8597,0.846,0.857,81200.0],["1993-02-23",0.8487,0.8515,0.824,0.8405,276000.0],["1993-02-24",0.8377,0.8542,0.8377,0.8515,151600.0],["1993-02-25",0.857,0.857,0.8487,0.8542,33200.0],["1993-02-26",0.8487,0.857,0.835,0.857,63600.0],["1993-03-01",0.857,0.857,0.8487,0.8487,97200.0],["1993-03-02",0.8487,0.857,0.846,0.857,56800.0],["1993-03-03",0.8625,0.8762,0.8597,0.8762,86400.0],["1993-03-04",0.8789,0.8817,0.8735,0.8762,166000.0],["1993-03-05",0.8762,0.9037,0.8762,0.8954,160000.0],["1993-03-08",0.8954,0.9064,0.8927,0.9037,97200.0],["1993-03-09",0.9064,0.9696,0.9064,0.9613,228400.0],["1993-03-10",0.9641,0.9641,0.9449,0.9559,160800.0],["1993-03-11",0.9559,0.9559,0.9449,0.9449,52400.0],["1993-03-12",0.9449,0.9531,0.9339,0.9531,61600.0],["1993-03-15",0.9476,0.9559,0.9311,0.9366,88000.0],["1993-03-16",0.9449,1.0218,0.9449,1.0163,148800.0],["1993-03-17",1.0108,1.0108,0.9723,0.9778,115200.0],["1993-03-18",0.9723,0.9943,0.9723,0.9833,54800.0],["1993-03-19",0.9833,0.9833,0.9504,0.9668,68000.0],["1993-03-22",0.9723,0.9723,0.9394,0.9613,70800.0],["1993-03-23",0.9613,0.9668,0.9394,0.9668,65800.0],["1993-03-24",0.9723,0.9888,0.9559,0.9888,71800.0],["1993-03-25",0.9833,0.9888,0.9723,0.9833,46400.0],["1993-03-26",0.9888,0.9998,0.9778,0.9778,60800.0],["1993-03-29",0.9778,0.9833,0.9613,0.9723,106200.0],["1993-03-30",0.9668,0.9778,0.9613,0.9613,22800.0],["1993-03-31",0.9559,0.9668,0.9394,0.9394,119400.0],["1993-04-01",0.9394,0.9504,0.9339,0.9394,64600.0],["1993-04-02",0.9394,0.9449,0.9009,0.9064,77800.0],["1993-04-05",0.9174,0.9229,0.9064,0.9064,56800.0],["1993-04-06",0.9064,0.9119,0.8625,0.8625,111000.0],["1993-04-07",0.8515,0.8954,0.824,0.8954,181600.0],["1993-04-08",0.9009,0.9174,0.8899,0.9174,45600.0],["1993-04-12",0.9339,0.9394,0.9229,0.9229,95800.0],["1993-04-13",0.9284,0.9339,0.9009,0.9009,40200.0],["1993-04-14",0.9064,0.9174,0.8954,0.9119,37600.0],["1993-04-15",0.9174,0.9284,0.9119,0.9174,49200.0],["1993-04-16",0.9119,0.9174,0.8844,0.9009,45800.0],["1993-04-19",0.9174,0.9339,0.9064,0.9119,81200.0],["1993-04-20",0.9009,0.9009,0.868,0.8789,89200.0],["1993-04-21",0.868,0.8899,0.8625,0.8844,67200.0],["1993-04-22",0.8735,0.9449,0.8735,0.9229,89600.0],["1993-04-23",0.9119,0.9174,0.8954,0.8954,51400.0],["1993-04-26",0.9064,0.9064,0.868,0.868,78800.0],["1993-04-27",0.868,0.8735,0.846,0.868,55400.0],["1993-04-28",0.857,0.8625,0.846,0.8625,57600.0],["1993-04-29",0.868,0.8899,0.868,0.8735,19600.0],["1993-04-30",0.8789,0.9009,0.8735,0.8735,59200.0],["1993-05-03",0.8899,0.8954,0.868,0.8789,52600.0],["1993-05-04",0.8789,0.8899,0.846,0.8625,74400.0],["1993-05-05",0.868,0.8789,0.8625,0.8735,44600.0],["1993-05-06",0.8789,0.8899,0.8735,0.8735,33200.0],["1993-05-07",0.8766,0.8877,0.871,0.8877,32000.0],["1993-05-10",0.8822,0.8989,0.871,0.8822,49000.0],["1993-05-11",0.8933,0.8933,0.8822,0.8877,46400.0],["1993-05-12",0.8822,0.8989,0.8822,0.8877,55400.0],["1993-05-13",0.8822,0.8933,0.8822,0.8822,66000.0],["1993-05-14",0.8822,0.8933,0.8766,0.8766,47600.0],["1993-05-17",0.871,0.8766,0.8431,0.8542,95400.0],["1993-05-18",0.8542,0.8542,0.8431,0.8487,67400.0],["1993-05-19",0.8487,0.8487,0.8319,0.8431,71600.0],["1993-05-20",0.8431,0.8431,0.8207,0.8263,68600.0],["1993-05-21",0.8375,0.8598,0.8207,0.8487,58600.0],["1993-05-24",0.8598,0.8598,0.8375,0.8431,45800.0],["1993-05-25",0.8487,0.8766,0.8375,0.8766,47000.0],["1993-05-26",0.8877,0.9045,0.871,0.8766,79400.0],["1993-05-27",0.8877,0.8933,0.8654,0.8766,46400.0],["1993-05-28",0.8877,0.8877,0.871,0.871,41200.0],["1993-06-01",0.871,0.9045,0.871,0.9045,58000.0],["1993-06-02",0.8933,0.9157,0.8822,0.8822,59200.0],["1993-06-03",0.8877,0.8989,0.8822,0.8933,77200.0],["1993-06-04",0.8933,0.9157,0.8766,0.8766,44800.0],["1993-06-07",0.8766,0.8877,0.8766,0.8877,35600.0],["1993-06-08",0.8766,0.8877,0.8487,0.8487,60600.0],["1993-06-09",0.8375,0.871,0.8375,0.8654,52000.0],["1993-06-10",0.8877,0.9045,0.871,0.8989,68600.0],["1993-06-11",0.8989,0.9101,0.8822,0.8933,46400.0],["1993-06-14",0.8822,0.9101,0.8766,0.9101,57400.0],["1993-06-15",0.9101,0.9268,0.8989,0.9212,35600.0],["1993-06-16",0.9268,0.9492,0.9157,0.9436,124200.0],["1993-06-17",0.9547,0.9547,0.938,0.9492,67200.0],["1993-06-18",0.9547,0.9547,0.9436,0.9436,67000.0],["1993-06-21",0.938,0.9603,0.9324,0.9547,99200.0],["1993-06-22",0.9603,0.9827,0.9547,0.9771,98600.0],["1993-06-23",0.9827,0.9827,0.9212,0.9492,112800.0],["1993-06-24",0.9547,0.9603,0.938,0.9492,85000.0],["1993-06-25",0.9603,0.9659,0.9492,0.9603,31600.0],["1993-06-28",0.9603,0.9715,0.9492,0.9659,30400.0],["1993-06-29",0.9771,1.005,0.9715,0.9771,95800.0],["1993-06-30",0.9882,0.9882,0.9715,0.9827,60400.0],["1993-07-01",0.9882,0.9994,0.9827,0.9827,57600.0],["1993-07-02",0.9882,0.9882,0.9547,0.9603,53400.0],["1993-07-06",0.9659,0.9715,0.9492,0.9603,10600.0],["1993-07-07",0.9659,0.9827,0.938,0.9547,79600.0],["1993-07-08",0.9603,0.9659,0.9268,0.9492,76000.0],["1993-07-09",0.9603,0.9659,0.9268,0.9324,46200.0],["1993-07-12",0.9212,0.9324,0.9212,0.9324,18800.0],["1993-07-13",0.9324,0.938,0.9324,0.938,38200.0],["1993-07-14",0.938,0.938,0.9324,0.938,20400.0],["1993-07-15",0.938,0.938,0.9157,0.9212,37400.0],["1993-07-16",0.9324,0.938,0.9268,0.9324,38600.0],["1993-07-19",0.9157,0.9268,0.9045,0.9268,69000.0],["1993-07-20",0.9324,0.9324,0.9157,0.9212,108200.0],["1993-07-21",0.9157,0.9882,0.9157,0.9827,199800.0],["1993-07-22",0.9715,0.9938,0.9436,0.9547,185200.0],["1993-07-23",0.9593,0.965,0.9536,0.9593,44600.0],["1993-07-26",0.9536,0.9536,0.9423,0.9536,37200.0],["1993-07-27",0.9593,0.999,0.9593,0.999,45200.0],["1993-07-28",0.999,1.016,0.9933,1.016,32600.0],["1993-07-29",1.0217,1.0274,1.0047,1.0104,58600.0],["1993-07-30",1.0047,1.0217,0.999,1.0217,35200.0],["1993-08-02",1.0217,1.0388,0.999,0.999,125400.0],["1993-08-03",1.0047,1.0104,0.982,0.982,58400.0],["1993-08-04",0.9877,0.9877,0.9706,0.9763,76600.0],["1993-08-05",0.982,0.9877,0.9593,0.9593,29800.0],["1993-08-06",0.965,0.9706,0.965,0.9706,33600.0],["1993-08-09",0.9706,0.9763,0.965,0.9706,89200.0],["1993-08-10",0.9706,0.9706,0.965,0.9706,106200.0],["1993-08-11",0.9763,0.9877,0.9706,0.982,138800.0],["1993-08-12",0.9933,0.999,0.9763,0.9763,93000.0],["1993-08-13",0.9877,0.999,0.9763,0.9933,33800.0],["1993-08-16",0.9933,0.999,0.982,0.9877,37200.0],["1993-08-17",0.9877,0.9877,0.9763,0.9877,33000.0],["1993-08-18",0.982,0.9933,0.9763,0.982,45800.0],["1993-08-19",0.9877,1.0274,0.982,1.0217,65200.0],["1993-08-20",1.0274,1.0274,1.016,1.0217,22800.0],["1993-08-23",1.0274,1.0274,0.999,1.0047,84800.0],["1993-08-24",1.0047,1.016,0.999,1.016,25000.0],["1993-08-25",1.0217,1.0388,1.0047,1.0104,63600.0],["1993-08-26",1.0104,1.0104,0.982,1.0047,59200.0],["1993-08-27",1.016,1.016,0.999,1.0047,34200.0],["1993-08-30",0.999,1.0388,0.999,1.0274,38600.0],["1993-08-31",1.0217,1.0331,0.999,0.999,98800.0],["1993-09-01",0.999,1.0388,0.9877,1.0331,88000.0],["1993-09-02",1.0331,1.0331,1.0104,1.0217,151000.0],["1993-09-03",1.0331,1.0388,1.016,1.0217,86200.0],["1993-09-07",1.0331,1.0331,0.9933,0.999,73400.0],["1993-09-08",1.0047,1.016,0.9933,1.0047,48800.0],["1993-09-09",0.999,1.0217,0.9933,1.0217,52200.0],["1993-09-10",1.0331,1.0388,1.0104,1.0331,76200.0],["1993-09-13",1.0388,1.0615,1.0331,1.0558,94200.0],["1993-09-14",1.0615,1.0615,1.0444,1.0558,50000.0],["1993-09-15",1.0671,1.0785,1.0501,1.0558,56600.0],["1993-09-16",1.0558,1.1069,1.0501,1.1012,108600.0],["1993-09-17",1.0955,1.1069,1.0955,1.0955,47800.0],["1993-09-20",1.0955,1.1012,1.0615,1.0671,49800.0],["1993-09-21",1.0671,1.0671,1.0444,1.0615,51400.0],["1993-09-22",1.0615,1.1125,1.0558,1.0955,45600.0],["1993-09-23",1.0955,1.158,1.0955,1.1182,97000.0],["1993-09-24",1.1239,1.158,1.1239,1.1409,48800.0],["1993-09-27",1.1636,1.175,1.1466,1.158,104600.0],["1993-09-28",1.1693,1.1693,1.1466,1.158,89000.0],["1993-09-29",1.1523,1.158,1.1466,1.158,94200.0],["1993-09-30",1.158,1.1636,1.1466,1.1466,65800.0],["1993-10-01",1.1523,1.1523,1.1466,1.1523,27600.0],["1993-10-04",1.158,1.1636,1.1466,1.1523,18000.0],["1993-10-05",1.1466,1.1636,1.1466,1.1466,62400.0],["1993-10-06",1.1466,1.1636,1.1466,1.1523,59200.0],["1993-10-07",1.158,1.158,1.1409,1.1523,47600.0],["1993-10-08",1.1466,1.175,1.1409,1.175,31600.0],["1993-10-11",1.175,1.2204,1.175,1.2147,42600.0],["1993-10-12",1.2545,1.2545,1.2204,1.2204,117000.0],["1993-10-13",1.2204,1.2488,1.2204,1.2431,55200.0],["1993-10-14",1.2545,1.2545,1.2147,1.2204,41000.0],["1993-10-15",1.2147,1.2431,1.2147,1.2317,63600.0],["1993-10-18",1.2317,1.2431,1.2204,1.2374,69600.0],["1993-10-19",1.2374,1.2374,1.2147,1.2147,121000.0],["1993-10-20",1.2147,1.2317,1.209,1.2317,110200.0],["1993-10-21",1.2374,1.2374,1.2147,1.2261,82200.0],["1993-10-22",1.2261,1.2317,1.209,1.2204,33600.0],["1993-10-25",1.2261,1.2374,1.2147,1.2261,32600.0],["1993-10-26",1.2307,1.2307,1.2192,1.2249,43400.0],["1993-10-27",1.2249,1.2307,1.2077,1.2249,58200.0],["1993-10-28",1.2134,1.2422,1.2077,1.2364,35600.0],["1993-10-29",1.2249,1.2307,1.2134,1.2192,22000.0],["1993-11-01",1.2249,1.2364,1.2249,1.2364,51800.0],["1993-11-02",1.2364,1.2422,1.2249,1.2307,141200.0],["1993-11-03",1.2364,1.2364,1.2077,1.2192,99200.0],["1993-11-04",1.2077,1.2192,1.1732,1.1847,105600.0],["1993-11-05",1.1732,1.1732,1.1502,1.1674,84800.0],["1993-11-08",1.1674,1.1674,1.1444,1.1444,61400.0],["1993-11-09",1.1559,1.1617,1.1387,1.1502,122000.0],["1993-11-10",1.1502,1.1502,1.1272,1.1272,98600.0],["1993-11-11",1.1329,1.1444,1.1272,1.1329,64600.0],["1993-11-12",1.1444,1.1502,1.1272,1.1272,75600.0],["1993-11-15",1.1329,1.1329,1.1099,1.1157,30800.0],["1993-11-16",1.1157,1.1157,1.0811,1.0927,77200.0],["1993-11-17",1.0927,1.0984,1.0639,1.0696,106400.0],["1993-11-18",1.0696,1.1042,1.0696,1.1042,73200.0],["1993-11-19",1.1042,1.1042,1.0869,1.0984,88400.0],["1993-11-22",1.0984,1.0984,1.0927,1.0984,63600.0],["1993-11-23",1.0984,1.1502,1.0927,1.1444,52400.0],["1993-11-24",1.1387,1.1732,1.1387,1.1732,33200.0],["1993-11-26",1.1789,1.1789,1.1732,1.1732,27000.0],["1993-11-29",1.1789,1.1962,1.1617,1.1617,60600.0],["1993-11-30",1.1732,1.1789,1.1617,1.1732,24200.0],["1993-12-01",1.1674,1.1904,1.1559,1.1617,41000.0],["1993-12-02",1.1559,1.1732,1.1559,1.1674,17600.0],["1993-12-03",1.1674,1.1904,1.1559,1.1847,28000.0],["1993-12-06",1.1904,1.2019,1.1847,1.2019,27200.0],["1993-12-07",1.2134,1.2192,1.1847,1.1847,62600.0],["1993-12-08",1.1789,1.1847,1.1617,1.1847,39400.0],["1993-12-09",1.1847,1.2192,1.1847,1.2134,30400.0],["1993-12-10",1.2019,1.2077,1.1789,1.1904,26200.0],["1993-12-13",1.1962,1.2077,1.1789,1.1962,30000.0],["1993-12-14",1.1962,1.2077,1.1847,1.1904,31000.0],["1993-12-15",1.2019,1.2019,1.1847,1.1847,26400.0],["1993-12-16",1.1789,1.2019,1.1789,1.1962,18000.0],["1993-12-17",1.1962,1.2192,1.1962,1.2019,30600.0],["1993-12-20",1.1962,1.2019,1.1904,1.1904,56800.0],["1993-12-21",1.1962,1.1962,1.1904,1.1904,42800.0],["1993-12-22",1.1904,1.2134,1.1904,1.2019,29200.0],["1993-12-23",1.1962,1.2134,1.1962,1.2134,17400.0],["1993-12-27",1.2077,1.2077,1.1962,1.2077,8600.0],["1993-12-28",1.2192,1.2364,1.2192,1.2307,15200.0],["1993-12-29",1.2364,1.2652,1.2307,1.2537,30200.0],["1993-12-30",1.2594,1.2652,1.2479,1.2652,11000.0],["1993-12-31",1.2652,1.2709,1.2479,1.2594,19600.0],["1994-01-03",1.2479,1.2479,1.2134,1.2134,24000.0],["1994-01-04",1.2077,1.2192,1.1962,1.1962,32800.0],["1994-01-05",1.2077,1.2134,1.1732,1.1732,51400.0],["1994-01-06",1.1847,1.1904,1.1789,1.1789,52000.0],["1994-01-07",1.1789,1.1962,1.1674,1.1847,24000.0],["1994-01-10",1.1789,1.1847,1.1732,1.1789,76800.0],["1994-01-11",1.1789,1.1962,1.1732,1.1847,82000.0],["1994-01-12",1.1962,1.2192,1.1962,1.2134,38000.0],["1994-01-13",1.2192,1.2249,1.2134,1.2249,21400.0],["1994-01-14",1.2249,1.2249,1.1674,1.1847,68000.0],["1994-01-17",1.1847,1.1962,1.1617,1.1617,29000.0],["1994-01-18",1.1559,1.1732,1.1559,1.1617,54400.0],["1994-01-19",1.1617,1.1732,1.1617,1.1674,41200.0],["1994-01-20",1.1789,1.1789,1.1329,1.1329,84800.0],["1994-01-21",1.1444,1.1617,1.1444,1.1617,82000.0],["1994-01-24",1.1502,1.1617,1.1444,1.1559,72200.0],["1994-01-25",1.1559,1.1559,1.1387,1.1559,47400.0],["1994-01-26",1.1502,1.1559,1.1272,1.1272,41000.0],["1994-01-27",1.1387,1.1502,1.1272,1.1444,54200.0],["1994-01-28",1.1559,1.1847,1.1559,1.1674,101600.0],["1994-01-31",1.1789,1.1962,1.1732,1.1904,49600.0],["1994-02-01",1.1862,1.2154,1.1804,1.2096,94600.0],["1994-02-02",1.2154,1.2446,1.2154,1.2388,113400.0],["1994-02-03",1.2505,1.2563,1.233,1.2388,81800.0],["1994-02-04",1.2505,1.2563,1.2213,1.2213,44800.0],["1994-02-07",1.2154,1.2154,1.1628,1.1804,104000.0],["1994-02-08",1.1862,1.2271,1.1862,1.2213,40400.0],["1994-02-09",1.233,1.233,1.1804,1.1862,39800.0],["1994-02-10",1.1862,1.1921,1.1628,1.1628,44000.0],["1994-02-11",1.1628,1.1804,1.1628,1.1687,55200.0],["1994-02-14",1.1687,1.1687,1.1395,1.1395,72400.0],["1994-02-15",1.1453,1.1511,1.1395,1.1395,68800.0],["1994-02-16",1.1453,1.1511,1.1336,1.1395,47000.0],["1994-02-17",1.1511,1.157,1.1336,1.1395,100200.0],["1994-02-18",1.1395,1.1395,1.1219,1.1278,48200.0],["1994-02-22",1.1278,1.1336,1.1161,1.1219,53400.0],["1994-02-23",1.1219,1.1219,1.1044,1.1161,45600.0],["1994-02-24",1.1044,1.1102,1.0635,1.1044,142400.0],["1994-02-25",1.1044,1.1044,1.0869,1.0986,42800.0],["1994-02-28",1.0986,1.1161,1.0986,1.1161,99800.0],["1994-03-01",1.1161,1.1161,1.1044,1.1044,109600.0],["1994-03-02",1.1102,1.1102,1.081,1.0869,147200.0],["1994-03-03",1.0927,1.0986,1.0869,1.0986,34600.0],["1994-03-04",1.1044,1.1161,1.081,1.081,55800.0],["1994-03-07",1.0927,1.0986,1.0869,1.0927,44800.0],["1994-03-08",1.0986,1.0986,1.081,1.0927,112800.0],["1994-03-09",1.0986,1.0986,1.081,1.0986,35400.0],["1994-03-10",1.1102,1.1219,1.1044,1.1102,41800.0],["1994-03-11",1.1161,1.1161,1.0986,1.1044,69600.0],["1994-03-14",1.1278,1.1804,1.1278,1.1745,49800.0],["1994-03-15",1.1979,1.2563,1.1979,1.233,228000.0],["1994-03-16",1.2446,1.2446,1.2037,1.2213,96200.0],["1994-03-17",1.2271,1.2271,1.2037,1.2154,50800.0],["1994-03-18",1.2271,1.2446,1.2154,1.2388,76600.0],["1994-03-21",1.2388,1.2388,1.1395,1.1453,218800.0],["1994-03-22",1.1453,1.1628,1.1453,1.157,59200.0],["1994-03-23",1.1687,1.1804,1.157,1.1687,41200.0],["1994-03-24",1.1745,1.1804,1.1687,1.1745,51400.0],["1994-03-25",1.1687,1.1804,1.1628,1.1687,27600.0],["1994-03-28",1.1687,1.1687,1.1161,1.1336,73600.0],["1994-03-29",1.1278,1.1278,1.046,1.0635,122800.0],["1994-03-30",1.0577,1.0577,0.9583,1.0109,289400.0],["1994-03-31",1.0051,1.1044,1.0051,1.1044,135400.0],["1994-04-04",1.0986,1.0986,1.0401,1.0518,152000.0],["1994-04-05",1.0518,1.081,1.0518,1.0635,86000.0],["1994-04-06",1.0752,1.0752,1.0577,1.0635,45600.0],["1994-04-07",1.0693,1.0693,1.0401,1.0635,60000.0],["1994-04-08",1.0518,1.0635,1.0284,1.0284,77200.0],["1994-04-11",1.0343,1.0343,1.0226,1.0343,103800.0],["1994-04-12",1.0401,1.0518,1.0226,1.0284,68800.0],["1994-04-13",1.0284,1.0284,0.9817,0.9817,210400.0],["1994-04-14",0.9758,0.9875,0.9758,0.9875,163000.0],["1994-04-15",0.9875,1.0051,0.9758,0.9934,105800.0],["1994-04-18",0.9934,1.0109,0.9758,0.9817,133000.0],["1994-04-19",0.9817,0.9875,0.9525,0.9642,157000.0],["1994-04-20",0.9642,0.97,0.9174,0.97,266400.0],["1994-04-21",0.9817,1.0167,0.9817,1.0051,64200.0],["1994-04-22",1.0109,1.0167,0.9875,0.9934,132800.0],["1994-04-25",1.0051,1.0226,0.9875,1.0167,125600.0],["1994-04-26",1.0244,1.0303,1.0065,1.0303,68000.0],["1994-04-28",1.0422,1.0422,1.0065,1.0125,67000.0],["1994-04-29",1.0065,1.0363,1.0005,1.0244,105600.0],["1994-05-02",1.0244,1.0244,0.9946,1.0125,108000.0],["1994-05-03",1.0005,1.0005,0.9589,0.9648,129800.0],["1994-05-04",0.9648,0.9827,0.9648,0.9767,67200.0],["1994-05-05",0.9827,1.0005,0.9767,1.0005,49200.0],["1994-05-06",1.0005,1.0005,0.9827,0.9886,74000.0],["1994-05-09",0.9767,0.9827,0.935,0.9469,102600.0],["1994-05-10",0.9529,0.9589,0.941,0.9469,92000.0],["1994-05-11",0.935,0.941,0.8874,0.9053,284800.0],["1994-05-12",0.9053,0.9172,0.8874,0.8933,277600.0],["1994-05-13",0.8933,0.8993,0.8814,0.8874,165400.0],["1994-05-16",0.8874,0.8874,0.8576,0.8695,174600.0],["1994-05-17",0.8576,0.8933,0.8219,0.8933,235400.0],["1994-05-18",0.9053,0.941,0.9053,0.941,206200.0],["1994-05-19",0.9469,0.9648,0.935,0.9589,157600.0],["1994-05-20",0.9648,0.9648,0.9469,0.9589,92800.0],["1994-05-23",0.9529,0.9589,0.9469,0.9589,66400.0],["1994-05-24",0.9469,0.9469,0.935,0.941,60400.0],["1994-05-25",0.941,0.9589,0.941,0.9529,72200.0],["1994-05-26",0.9529,0.9648,0.9469,0.9648,31000.0],["1994-05-27",0.9648,0.9767,0.9589,0.9589,35200.0],["1994-05-31",0.9589,1.0005,0.9589,0.9648,101000.0],["1994-06-01",0.9708,0.9886,0.9589,0.9767,47000.0],["1994-06-02",0.9767,1.0065,0.9767,1.0065,38400.0],["1994-06-03",1.0065,1.0125,1.0005,1.0125,68200.0],["1994-06-06",1.0125,1.0303,1.0005,1.0184,77400.0],["1994-06-07",1.0184,1.0184,1.0005,1.0005,36800.0],["1994-06-08",1.0125,1.0184,1.0065,1.0125,42800.0],["1994-06-09",1.0363,1.0482,1.0065,1.0184,68400.0],["1994-06-10",1.0184,1.0422,1.0184,1.0244,67000.0],["1994-06-13",1.0184,1.0244,1.0065,1.0184,41600.0],["1994-06-14",1.0184,1.0422,1.0184,1.0363,64000.0],["1994-06-15",1.0482,1.0661,1.0363,1.0422,75800.0],["1994-06-16",1.0363,1.0422,1.0303,1.0422,38000.0],["1994-06-17",1.0363,1.0482,1.0244,1.0244,70400.0],["1994-06-20",1.0244,1.0303,0.9589,0.9648,125200.0],["1994-06-21",0.9648,0.9648,0.9529,0.9648,116600.0],["1994-06-22",0.9589,0.9886,0.9529,0.9708,91000.0],["1994-06-23",0.9946,0.9946,0.941,0.9469,86200.0],["1994-06-24",0.9469,0.9469,0.9231,0.935,84000.0],["1994-06-27",0.9291,0.941,0.9053,0.935,121000.0],["1994-06-28",0.941,0.9648,0.935,0.9529,62800.0],["1994-06-29",0.9469,0.9886,0.9469,0.9767,70600.0],["1994-06-30",0.9886,0.9886,0.9648,0.9648,57400.0],["1994-07-01",0.9648,0.9827,0.9589,0.9827,38800.0],["1994-07-05",0.9827,0.9886,0.9589,0.9708,36400.0],["1994-07-06",0.9708,0.9827,0.9708,0.9767,36000.0],["1994-07-07",0.9708,0.9767,0.9708,0.9767,32600.0],["1994-07-08",0.9708,0.9767,0.9648,0.9767,55000.0],["1994-07-11",0.9767,0.9767,0.9529,0.9589,30200.0],["1994-07-12",0.9648,0.9708,0.9589,0.9589,46400.0],["1994-07-13",0.9648,0.9767,0.9589,0.9767,43400.0],["1994-07-14",0.9767,0.9946,0.9708,0.9827,40800.0],["1994-07-15",0.9886,1.0005,0.9767,0.9827,47000.0],["1994-07-18",0.9886,1.0065,0.9886,1.0065,45200.0],["1994-07-19",0.9946,1.0125,0.9946,1.0005,62800.0],["1994-07-20",1.0065,1.0065,0.9767,0.9886,59200.0],["1994-07-21",0.9827,1.0005,0.9827,0.9886,40600.0],["1994-07-22",0.9946,1.0125,0.9886,1.0005,50600.0],["1994-07-25",0.9946,1.0125,0.9648,0.9708,107800.0],["1994-07-26",0.9725,0.9725,0.9603,0.9664,69200.0],["1994-07-27",0.9664,0.9846,0.9603,0.9664,62600.0],["1994-07-28",0.9725,0.9846,0.9664,0.9725,49800.0],["1994-07-29",0.9786,0.9786,0.9542,0.9542,79400.0],["1994-08-01",0.9603,0.9725,0.9482,0.9664,106600.0],["1994-08-02",0.9725,0.9786,0.9603,0.9664,145800.0],["1994-08-03",0.9664,0.9664,0.9603,0.9664,51000.0],["1994-08-04",0.9664,0.9725,0.9542,0.9603,105600.0],["1994-08-05",0.9603,0.9725,0.9603,0.9725,28600.0],["1994-08-08",0.9725,0.9786,0.9664,0.9725,75200.0],["1994-08-09",0.9725,0.9786,0.9664,0.9725,42000.0],["1994-08-10",0.9786,0.9786,0.9664,0.9786,45200.0],["1994-08-11",0.9725,0.9968,0.9725,0.9786,75800.0],["1994-08-12",0.9907,1.0211,0.9725,1.0089,70400.0],["1994-08-15",0.9968,1.0089,0.9786,1.0089,96800.0],["1994-08-16",1.0089,1.0211,1.0029,1.015,58600.0],["1994-08-17",1.0089,1.0393,1.0089,1.0393,58200.0],["1994-08-18",1.0393,1.0393,1.0029,1.0089,90000.0],["1994-08-19",0.9968,1.0211,0.9968,1.0211,45200.0],["1994-08-22",1.0211,1.0333,1.0211,1.0272,50000.0],["1994-08-23",1.0393,1.0393,1.015,1.015,89800.0],["1994-08-24",1.015,1.0211,1.0089,1.0211,37000.0],["1994-08-25",1.0089,1.0454,1.0089,1.0393,57800.0],["1994-08-26",1.0393,1.0636,1.0333,1.0454,84400.0],["1994-08-29",1.0515,1.0819,1.0515,1.0758,68400.0],["1994-08-30",1.0758,1.088,1.0636,1.0758,63800.0],["1994-08-31",1.0636,1.088,1.0576,1.0819,67600.0],["1994-09-01",1.088,1.088,1.0515,1.0515,19200.0],["1994-09-02",1.0576,1.0636,1.0576,1.0576,24000.0],["1994-09-06",1.0576,1.0576,1.0393,1.0454,26200.0],["1994-09-07",1.0515,1.0636,1.0393,1.0393,30000.0],["1994-09-08",1.0454,1.0515,1.0393,1.0393,40000.0],["1994-09-09",1.0333,1.0454,1.0333,1.0393,31200.0],["1994-09-12",1.0454,1.0515,1.0393,1.0454,21200.0],["1994-09-13",1.0454,1.0515,1.0333,1.0333,91200.0],["1994-09-14",1.0393,1.0454,1.015,1.0211,72000.0],["1994-09-15",1.0272,1.0454,1.0211,1.0454,52000.0],["1994-09-16",1.0454,1.0454,1.0333,1.0393,18200.0],["1994-09-19",1.0393,1.0515,1.015,1.0515,121600.0],["1994-09-20",1.0515,1.0515,1.0089,1.0211,46200.0],["1994-09-21",1.0211,1.0211,1.0029,1.0089,57000.0],["1994-09-22",1.0029,1.015,0.9846,0.9846,64000.0],["1994-09-23",0.9786,0.9968,0.9725,0.9725,75800.0],["1994-09-26",0.9725,0.9846,0.9725,0.9846,24400.0],["1994-09-27",0.9907,0.9968,0.9907,0.9907,19600.0],["1994-09-28",0.9907,1.0211,0.9907,1.0029,56200.0],["1994-09-29",1.015,1.015,0.9968,1.015,49000.0],["1994-09-30",1.0272,1.0393,1.0211,1.0333,32000.0],["1994-10-03",1.0272,1.0272,1.015,1.0211,21000.0],["1994-10-04",1.0211,1.0211,0.9907,0.9907,22200.0],["1994-10-05",0.9968,0.9968,0.9725,0.9846,57800.0],["1994-10-06",0.9786,0.9968,0.9725,0.9846,20800.0],["1994-10-07",0.9907,1.0089,0.9846,0.9907,31200.0],["1994-10-10",1.0029,1.0272,0.9968,0.9968,51200.0],["1994-10-11",1.0089,1.0211,0.9907,0.9907,97800.0],["1994-10-12",0.9907,1.0029,0.9846,1.0029,30000.0],["1994-10-13",1.0029,1.0029,0.9846,0.9907,36800.0],["1994-10-14",0.9968,1.0089,0.9907,1.0089,24200.0],["1994-10-17",1.0089,1.0272,0.9968,1.0211,92800.0],["1994-10-18",1.0211,1.0454,1.015,1.0211,65000.0],["1994-10-19",1.0333,1.0393,1.0089,1.0211,57200.0],["1994-10-20",1.0211,1.0211,1.0089,1.0211,27800.0],["1994-10-21",1.0211,1.0211,1.0089,1.015,39200.0],["1994-10-24",1.015,1.0211,1.0029,1.0211,40400.0],["1994-10-25",1.0228,1.029,1.0104,1.0228,33200.0],["1994-10-26",1.0166,1.0228,1.0104,1.0228,17800.0],["1994-10-27",1.029,1.0414,1.0228,1.0352,33200.0],["1994-10-28",1.029,1.06,1.029,1.06,89600.0],["1994-10-31",1.0538,1.0538,1.029,1.0414,30000.0],["1994-11-01",1.0414,1.0476,1.029,1.0352,37800.0],["1994-11-02",1.029,1.0352,1.0228,1.029,23000.0],["1994-11-03",1.029,1.0414,1.0228,1.029,30600.0],["1994-11-04",1.0352,1.0414,1.0228,1.0228,24400.0],["1994-11-07",1.0228,1.0228,0.9856,0.9918,63600.0],["1994-11-08",0.9918,0.9918,0.9732,0.9794,71000.0],["1994-11-09",0.9732,0.9918,0.9732,0.9794,80200.0],["1994-11-10",0.9794,0.9794,0.967,0.967,79600.0],["1994-11-11",0.9608,0.9732,0.9546,0.9546,42000.0],["1994-11-14",0.9608,0.967,0.9298,0.936,85000.0],["1994-11-15",0.9174,0.9298,0.8989,0.9174,83800.0],["1994-11-16",0.9113,0.9174,0.8865,0.9113,134600.0],["1994-11-17",0.9051,0.9422,0.9051,0.9298,48200.0],["1994-11-18",0.9298,0.9422,0.9236,0.9298,49200.0],["1994-11-21",0.936,0.936,0.8927,0.9051,94600.0],["1994-11-22",0.9051,0.9113,0.8803,0.8803,85600.0],["1994-11-23",0.8865,0.9113,0.8617,0.9051,88000.0],["1994-11-25",0.9174,0.9236,0.9174,0.9174,27600.0],["1994-11-28",0.9051,0.936,0.8989,0.9236,61600.0],["1994-11-29",0.9298,0.9484,0.9298,0.936,65600.0],["1994-11-30",0.936,0.936,0.9236,0.9298,29600.0],["1994-12-01",0.9298,0.9298,0.8989,0.8989,62400.0],["1994-12-02",0.9051,0.9174,0.8927,0.9113,58400.0],["1994-12-05",0.9174,0.9298,0.9113,0.9236,67800.0],["1994-12-06",0.9236,0.9236,0.9113,0.9174,42400.0],["1994-12-07",0.9174,0.9174,0.9051,0.9113,83200.0],["1994-12-08",0.9113,0.9113,0.8803,0.8865,72400.0],["1994-12-09",0.8989,0.8989,0.8679,0.8803,104600.0],["1994-12-12",0.8741,0.8803,0.8679,0.8803,58800.0],["1994-12-13",0.8741,0.8803,0.8617,0.8617,123600.0],["1994-12-14",0.8617,0.8617,0.8183,0.8555,193400.0],["1994-12-15",0.8493,0.8927,0.8493,0.8927,149400.0],["1994-12-16",0.8865,0.9174,0.8865,0.9113,80000.0],["1994-12-19",0.9051,0.9051,0.8865,0.8927,91000.0],["1994-12-20",0.8989,0.9113,0.8927,0.9051,75200.0],["1994-12-21",0.9051,0.9113,0.8989,0.9051,44800.0],["1994-12-22",0.9051,0.9051,0.8555,0.8555,106200.0],["1994-12-23",0.8617,0.8741,0.8555,0.8555,95000.0],["1994-12-27",0.8431,0.8555,0.8307,0.8555,161600.0],["1994-12-28",0.8555,0.8803,0.8555,0.8741,92400.0],["1994-12-29",0.8865,0.9051,0.8741,0.8927,145800.0],["1994-12-30",0.9051,0.9236,0.8803,0.9236,128600.0],["1995-01-03",0.9113,0.9113,0.8617,0.8617,81400.0],["1995-01-04",0.8679,0.8927,0.8617,0.8679,83600.0],["1995-01-05",0.8617,0.8803,0.8617,0.8741,73400.0],["1995-01-06",0.8741,0.8865,0.8617,0.8803,121800.0],["1995-01-09",0.8803,0.8927,0.8741,0.8865,69200.0],["1995-01-10",0.8927,0.8927,0.8679,0.8803,70200.0],["1995-01-11",0.8803,0.8865,0.8679,0.8803,27800.0],["1995-01-12",0.8741,0.8865,0.8741,0.8803,24400.0],["1995-01-13",0.8803,0.8927,0.8679,0.8927,69800.0],["1995-01-16",0.8989,0.9298,0.8989,0.9298,75400.0],["1995-01-17",0.936,0.9484,0.9174,0.9236,153200.0],["1995-01-18",0.9236,0.9298,0.9174,0.9236,42200.0],["1995-01-19",0.9236,0.9298,0.9174,0.9298,59000.0],["1995-01-20",0.9174,0.9174,0.8865,0.8989,52000.0],["1995-01-23",0.8927,0.8989,0.8865,0.8865,46600.0],["1995-01-24",0.8927,0.9174,0.8865,0.8989,43400.0],["1995-01-25",0.8741,0.8741,0.8555,0.8555,152400.0],["1995-01-26",0.8555,0.8555,0.7625,0.7997,318000.0],["1995-01-27",0.7997,0.8431,0.7997,0.8431,279200.0],["1995-01-30",0.8369,0.8369,0.8245,0.8307,80600.0],["1995-01-31",0.8307,0.8431,0.8245,0.8431,76800.0],["1995-02-01",0.8369,0.8431,0.8183,0.8245,149800.0],["1995-02-02",0.8245,0.8307,0.7997,0.8059,106600.0],["1995-02-03",0.8059,0.8865,0.7997,0.8803,309200.0],["1995-02-06",0.8865,0.9298,0.8803,0.9236,150600.0],["1995-02-07",0.9174,0.936,0.8927,0.9174,183000.0],["1995-02-08",0.9174,0.9174,0.8865,0.8927,65000.0],["1995-02-09",0.8927,0.9174,0.8865,0.9113,104800.0],["1995-02-10",0.9113,0.936,0.8989,0.9051,118200.0],["1995-02-13",0.9174,0.9174,0.8865,0.8927,102600.0],["1995-02-14",0.9008,0.9198,0.8944,0.9008,74400.0],["1995-02-15",0.9135,0.9135,0.8944,0.9071,160600.0],["1995-02-16",0.9008,0.9135,0.8944,0.9008,95400.0],["1995-02-17",0.9071,0.9135,0.9008,0.9071,54000.0],["1995-02-21",0.9071,0.9135,0.8944,0.9008,120600.0],["1995-02-22",0.8944,0.9008,0.8944,0.8944,40200.0],["1995-02-23",0.9008,0.9198,0.9008,0.9198,148800.0],["1995-02-24",0.9198,0.9198,0.8944,0.9198,62400.0],["1995-02-27",0.9135,0.9135,0.8944,0.9008,73200.0],["1995-02-28",0.9071,0.9261,0.9008,0.9198,90400.0],["1995-03-01",0.9261,0.9325,0.9135,0.9261,70000.0],["1995-03-02",0.9261,0.9261,0.9135,0.9135,32200.0],["1995-03-03",0.9198,0.9198,0.9008,0.9008,54600.0],["1995-03-06",0.9135,0.9135,0.8944,0.9008,54600.0],["1995-03-07",0.9008,0.9008,0.8817,0.8817,64400.0],["1995-03-08",0.8944,0.9008,0.8817,0.9008,73600.0],["1995-03-09",0.9008,0.9071,0.8944,0.9008,44200.0],["1995-03-10",0.9008,0.9008,0.8881,0.9008,86400.0],["1995-03-13",0.9008,0.9071,0.8881,0.8944,110400.0],["1995-03-14",0.8944,0.9071,0.8944,0.9008,73200.0],["1995-03-15",0.9071,0.9071,0.8881,0.8881,64000.0],["1995-03-16",0.8817,0.8944,0.8817,0.8881,68600.0],["1995-03-17",0.8881,0.8881,0.8564,0.8564,81600.0],["1995-03-20",0.8437,0.8691,0.8247,0.8437,185400.0],["1995-03-21",0.85,0.85,0.8183,0.8183,128400.0],["1995-03-22",0.8247,0.8437,0.8183,0.8437,117800.0],["1995-03-23",0.8373,0.8627,0.8373,0.8564,69200.0],["1995-03-24",0.8627,0.8817,0.8373,0.8373,108200.0],["1995-03-27",0.85,0.8691,0.85,0.8564,96200.0],["1995-03-28",0.8564,0.8691,0.8437,0.8437,92200.0],["1995-03-29",0.8437,0.8691,0.8437,0.8691,91000.0],["1995-03-30",0.8627,0.8691,0.8627,0.8691,101200.0],["1995-03-31",0.8627,0.8817,0.8627,0.8754,114200.0],["1995-04-03",0.8691,0.8817,0.8691,0.8817,128800.0],["1995-04-04",0.8817,0.8817,0.8691,0.8754,74600.0],["1995-04-05",0.8817,0.9008,0.8817,0.9008,73200.0],["1995-04-06",0.9008,0.9008,0.8881,0.9008,53200.0],["1995-04-07",0.9008,0.9071,0.8944,0.9008,67600.0],["1995-04-10",0.9008,0.9135,0.8944,0.9135,154600.0],["1995-04-11",0.9135,0.9452,0.9135,0.9388,158600.0],["1995-04-12",0.9579,0.9642,0.9452,0.9642,181200.0],["1995-04-13",0.9579,0.9642,0.9388,0.9452,91600.0],["1995-04-17",0.9452,0.9832,0.9452,0.9642,129000.0],["1995-04-18",0.9642,0.9959,0.9642,0.9832,172000.0],["1995-04-19",0.9769,0.9896,0.9642,0.9896,175600.0],["1995-04-20",0.9832,1.015,0.9832,1.0086,210400.0],["1995-04-21",0.9896,1.0023,0.9832,0.9832,136800.0],["1995-04-24",0.9769,0.9832,0.9706,0.9769,36600.0],["1995-04-25",0.9706,0.9832,0.9579,0.9832,53600.0],["1995-04-26",0.9642,0.9706,0.9325,0.9452,83600.0],["1995-04-27",0.9452,0.9452,0.9198,0.9261,37600.0],["1995-04-28",0.9261,0.9515,0.9261,0.9515,72600.0],["1995-05-01",0.9515,0.9579,0.9325,0.9388,45400.0],["1995-05-02",0.9325,0.9452,0.9261,0.9325,65400.0],["1995-05-03",0.9261,0.9452,0.9135,0.9452,51400.0],["1995-05-04",0.9388,0.9388,0.9261,0.9388,38600.0],["1995-05-05",0.9325,0.9452,0.9325,0.9325,77400.0],["1995-05-08",0.9515,0.9642,0.9515,0.9642,100400.0],["1995-05-09",0.966,0.9855,0.9595,0.9855,108800.0],["1995-05-10",0.9855,0.9855,0.966,0.9725,38000.0],["1995-05-11",0.966,0.966,0.9531,0.9531,37400.0],["1995-05-12",0.9466,0.9466,0.9206,0.9271,93400.0],["1995-05-15",0.9336,0.9336,0.9142,0.9142,126400.0],["1995-05-16",0.9206,0.9466,0.9206,0.9401,398800.0],["1995-05-17",0.9531,0.9855,0.9531,0.979,243200.0],["1995-05-18",0.9855,0.9855,0.9531,0.9725,161200.0],["1995-05-19",0.9725,0.9855,0.9725,0.979,107800.0],["1995-05-22",0.979,0.9855,0.9595,0.9595,24800.0],["1995-05-23",0.966,0.9725,0.9531,0.966,49000.0],["1995-05-24",0.966,0.9855,0.9595,0.9855,150000.0],["1995-05-25",0.9855,0.992,0.979,0.9855,83800.0],["1995-05-26",0.9855,0.992,0.9725,0.992,112400.0],["1995-05-30",0.9855,1.0114,0.9855,1.0114,165400.0],["1995-05-31",0.9984,1.0179,0.9984,1.0179,141600.0],["1995-06-01",1.0114,1.0244,1.0114,1.0179,153600.0],["1995-06-02",1.0179,1.0309,1.0114,1.0244,182600.0],["1995-06-05",1.0244,1.0438,1.0244,1.0438,229000.0],["1995-06-06",1.0373,1.0438,1.0309,1.0373,89000.0],["1995-06-07",1.0309,1.0373,1.0179,1.0244,46800.0],["1995-06-08",1.0179,1.0244,0.992,1.0049,39800.0],["1995-06-09",1.0114,1.0179,0.979,0.9855,61800.0],["1995-06-12",0.979,0.979,0.966,0.9725,119600.0],["1995-06-13",0.9725,0.992,0.966,0.979,86800.0],["1995-06-14",0.9725,0.979,0.9725,0.979,40000.0],["1995-06-15",0.966,1.0114,0.966,1.0114,114000.0],["1995-06-16",1.0049,1.0049,0.9855,0.9984,63400.0],["1995-06-19",0.992,0.9984,0.9725,0.9855,64400.0],["1995-06-20",0.9855,0.9855,0.979,0.9855,44800.0],["1995-06-21",0.9855,1.0373,0.979,1.0373,212400.0],["1995-06-22",1.0373,1.0373,1.0114,1.0179,67000.0],["1995-06-23",1.0179,1.0309,1.0179,1.0179,66400.0],["1995-06-26",1.0244,1.0309,0.992,0.992,51000.0],["1995-06-27",0.992,1.0179,0.9855,0.9984,59800.0],["1995-06-28",0.9855,0.992,0.9855,0.992,26200.0],["1995-06-29",0.992,0.992,0.979,0.992,37600.0],["1995-06-30",0.9855,1.0049,0.9725,0.9855,52200.0],["1995-07-03",0.992,0.992,0.9725,0.992,30600.0],["1995-07-05",0.979,0.992,0.9725,0.979,39400.0],["1995-07-06",0.9725,0.9984,0.9595,0.9855,70800.0],["1995-07-07",0.992,1.0049,0.9855,0.9855,56800.0],["1995-07-10",0.979,0.992,0.9725,0.9855,65200.0],["1995-07-11",0.979,0.992,0.966,0.9855,69400.0],["1995-07-12",0.979,0.992,0.979,0.9855,53200.0],["1995-07-13",0.979,0.992,0.9595,0.979,100800.0],["1995-07-14",0.966,0.979,0.9531,0.9595,129400.0],["1995-07-17",0.9466,0.9725,0.9466,0.966,93800.0],["1995-07-18",0.966,0.979,0.9531,0.979,191600.0],["1995-07-19",0.979,0.979,0.9401,0.9401,99000.0],["1995-07-20",0.9401,0.9401,0.9142,0.9206,93000.0],["1995-07-21",0.9271,0.9401,0.9077,0.9206,108600.0],["1995-07-24",0.9271,0.9271,0.9206,0.9206,112800.0],["1995-07-25",0.9336,0.9531,0.9271,0.9531,87000.0],["1995-07-26",0.9531,0.9531,0.9401,0.9401,65400.0],["1995-07-27",0.9401,0.992,0.9401,0.9855,183200.0],["1995-07-28",0.9984,1.0114,0.9725,0.979,221000.0],["1995-07-31",0.9984,1.0049,0.979,0.9855,99800.0],["1995-08-01",0.9884,1.0083,0.9884,0.995,68400.0],["1995-08-02",0.995,1.0083,0.9884,0.995,164200.0],["1995-08-03",0.9818,0.995,0.9751,0.9884,168000.0],["1995-08-04",0.9884,0.995,0.9884,0.995,102800.0],["1995-08-07",1.0017,1.0017,0.9884,0.9884,45400.0],["1995-08-08",0.9884,1.0017,0.9884,0.9884,58200.0],["1995-08-09",0.9884,0.995,0.9818,0.9884,58800.0],["1995-08-10",0.9884,0.9884,0.9751,0.9818,52200.0],["1995-08-11",0.9884,0.9884,0.9685,0.9685,65600.0],["1995-08-14",0.9619,0.9884,0.9619,0.9884,73000.0],["1995-08-15",0.9884,0.995,0.9818,0.995,77400.0],["1995-08-16",0.995,1.0083,0.995,1.0017,88200.0],["1995-08-17",0.995,1.0083,0.995,0.995,84200.0],["1995-08-18",1.0017,1.0017,0.995,1.0017,28000.0],["1995-08-21",1.0083,1.0083,0.995,1.0083,50200.0],["1995-08-22",1.0083,1.0149,0.995,1.0083,122000.0],["1995-08-23",1.0083,1.0149,1.0083,1.0149,64200.0],["1995-08-24",1.0083,1.0149,1.0017,1.0149,72400.0],["1995-08-25",1.0083,1.0149,1.0083,1.0149,62800.0],["1995-08-28",1.0149,1.0149,1.0017,1.0083,49600.0],["1995-08-29",1.0083,1.0083,1.0017,1.0083,36800.0],["1995-08-30",1.0083,1.0216,1.0017,1.0083,133400.0],["1995-08-31",1.0017,1.0149,1.0017,1.0083,84200.0],["1995-09-01",1.0083,1.0149,1.0017,1.0149,63400.0],["1995-09-05",1.0149,1.0216,1.0017,1.0149,115000.0],["1995-09-06",1.0017,1.0083,0.995,1.0017,74600.0],["1995-09-07",1.0083,1.0083,0.995,1.0017,61600.0],["1995-09-08",1.0083,1.0149,1.0017,1.0149,66800.0],["1995-09-11",1.0017,1.0149,1.0017,1.0149,56800.0],["1995-09-12",1.0083,1.0149,1.0017,1.0149,141000.0],["1995-09-13",1.0083,1.0149,1.0083,1.0083,91200.0],["1995-09-14",1.0149,1.0348,1.0083,1.0282,128400.0],["1995-09-15",1.0282,1.0415,1.0282,1.0348,104600.0],["1995-09-18",1.0282,1.0481,1.0216,1.0415,55600.0],["1995-09-19",1.0415,1.0614,1.0348,1.0547,124800.0],["1995-09-20",1.0614,1.0879,1.0547,1.0879,158000.0],["1995-09-21",1.0813,1.0879,1.0481,1.0547,101200.0],["1995-09-22",1.0481,1.0746,1.0481,1.0746,44600.0],["1995-09-25",1.0746,1.0746,1.0614,1.068,52600.0],["1995-09-26",1.068,1.068,1.0415,1.0481,77600.0],["1995-09-27",1.0415,1.0547,1.0348,1.0348,117400.0],["1995-09-28",1.0348,1.0547,1.0348,1.0415,90400.0],["1995-09-29",1.0348,1.0481,1.0282,1.0348,144000.0],["1995-10-02",1.0348,1.0547,1.0348,1.0415,27200.0],["1995-10-03",1.0481,1.0614,1.0481,1.0547,52200.0],["1995-10-04",1.068,1.068,1.0481,1.0481,40400.0],["1995-10-05",1.0481,1.0481,1.0348,1.0415,70400.0],["1995-10-06",1.0415,1.0746,1.0415,1.068,78600.0],["1995-10-09",1.0348,1.068,1.0216,1.0415,109200.0],["1995-10-10",1.0348,1.0481,1.0282,1.0415,43200.0],["1995-10-11",1.0481,1.0547,1.0415,1.0415,36000.0],["1995-10-12",1.0614,1.068,1.0415,1.0547,65800.0],["1995-10-13",1.0547,1.0879,1.0547,1.0746,92000.0],["1995-10-16",1.0746,1.0813,1.0614,1.0813,43200.0],["1995-10-17",1.0813,1.0879,1.068,1.0746,68800.0],["1995-10-18",1.068,1.0813,1.068,1.068,46000.0],["1995-10-19",1.068,1.0945,1.068,1.0945,171400.0],["1995-10-20",1.0945,1.0945,1.0746,1.0813,75000.0],["1995-10-23",1.0879,1.1012,1.0813,1.0813,100400.0],["1995-10-24",1.0945,1.1476,1.0945,1.1343,301600.0],["1995-10-25",1.1476,1.1542,1.1277,1.141,231800.0],["1995-10-26",1.141,1.141,1.0614,1.0879,252200.0],["1995-10-27",1.0813,1.1211,1.0614,1.1211,98000.0],["1995-10-30",1.1343,1.1343,1.1144,1.1211,110800.0],["1995-10-31",1.1211,1.1277,1.1078,1.1144,125600.0],["1995-11-01",1.1476,1.1741,1.141,1.1609,126800.0],["1995-11-02",1.1869,1.1869,1.1598,1.1801,88200.0],["1995-11-03",1.1801,1.1801,1.1598,1.1598,70400.0],["1995-11-06",1.153,1.1666,1.153,1.1598,77000.0],["1995-11-07",1.1666,1.1733,1.1462,1.153,68000.0],["1995-11-08",1.153,1.1666,1.153,1.1598,119600.0],["1995-11-09",1.1598,1.1801,1.153,1.1801,91200.0],["1995-11-10",1.1801,1.1801,1.1394,1.153,94400.0],["1995-11-13",1.1394,1.1394,1.1191,1.1191,177200.0],["1995-11-14",1.1326,1.1462,1.1191,1.1259,128200.0],["1995-11-15",1.1191,1.1191,1.1123,1.1123,87000.0],["1995-11-16",1.1191,1.1598,1.1191,1.153,70400.0],["1995-11-17",1.1462,1.1598,1.1462,1.1462,75800.0],["1995-11-20",1.1462,1.1598,1.1462,1.153,87000.0],["1995-11-21",1.153,1.1666,1.153,1.1666,73200.0],["1995-11-22",1.1666,1.1801,1.1666,1.1733,66000.0],["1995-11-24",1.1801,1.1801,1.1733,1.1801,16600.0],["1995-11-27",1.1869,1.2005,1.1801,1.1937,178800.0],["1995-11-28",1.1937,1.2073,1.1937,1.2005,108800.0],["1995-11-29",1.1937,1.2005,1.1937,1.1937,60000.0],["1995-11-30",1.1937,1.2005,1.1869,1.1869,79400.0],["1995-12-01",1.1869,1.2073,1.1869,1.2005,52400.0],["1995-12-04",1.2005,1.2073,1.1937,1.2005,51600.0],["1995-12-05",1.2073,1.214,1.2005,1.2073,57200.0],["1995-12-06",1.2073,1.2208,1.2005,1.214,78200.0],["1995-12-07",1.2276,1.2344,1.2073,1.2208,66000.0],["1995-12-08",1.214,1.2276,1.2073,1.2073,44200.0],["1995-12-11",1.2005,1.214,1.1937,1.2073,50200.0],["1995-12-12",1.1937,1.2073,1.1937,1.2005,63600.0],["1995-12-13",1.2073,1.2073,1.1937,1.2005,64800.0],["1995-12-14",1.1937,1.2073,1.1937,1.2073,79400.0],["1995-12-15",1.214,1.2615,1.214,1.2615,114200.0],["1995-12-18",1.2344,1.2344,1.2208,1.2276,249200.0],["1995-12-19",1.214,1.2276,1.2073,1.2208,175400.0],["1995-12-20",1.2208,1.2208,1.2005,1.214,163800.0],["1995-12-21",1.2005,1.214,1.1937,1.214,61400.0],["1995-12-22",1.2073,1.2276,1.2005,1.2208,36400.0],["1995-12-26",1.214,1.2344,1.214,1.2276,22200.0],["1995-12-27",1.2276,1.2344,1.2208,1.2208,26000.0],["1995-12-28",1.2208,1.2344,1.214,1.2208,24000.0],["1995-12-29",1.2276,1.2547,1.2208,1.2547,24400.0],["1996-01-02",1.2412,1.2479,1.214,1.214,71000.0],["1996-01-03",1.2208,1.2208,1.2005,1.2005,91200.0],["1996-01-04",1.2005,1.2073,1.1801,1.1937,289400.0],["1996-01-05",1.1869,1.1937,1.1869,1.1937,74400.0],["1996-01-08",1.2005,1.2073,1.1937,1.2005,97800.0],["1996-01-09",1.2005,1.2344,1.1937,1.2276,128800.0],["1996-01-10",1.2005,1.214,1.1869,1.1937,100200.0],["1996-01-11",1.1937,1.1937,1.1598,1.1801,82400.0],["1996-01-12",1.1937,1.2073,1.1869,1.1937,169600.0],["1996-01-15",1.2073,1.2344,1.2073,1.214,157200.0],["1996-01-16",1.214,1.2276,1.2005,1.214,64800.0],["1996-01-17",1.214,1.2276,1.1937,1.2005,100000.0],["1996-01-18",1.2073,1.2208,1.1937,1.2208,43200.0],["1996-01-19",1.2208,1.2276,1.2073,1.2276,116800.0],["1996-01-22",1.2276,1.2276,1.2073,1.214,87600.0],["1996-01-23",1.214,1.214,1.1801,1.2005,123600.0],["1996-01-24",1.1937,1.2073,1.1869,1.2005,82200.0],["1996-01-25",1.2005,1.214,1.1869,1.1937,64200.0],["1996-01-26",1.1869,1.214,1.1801,1.2073,104600.0],["1996-01-29",1.2005,1.214,1.1937,1.2005,181200.0],["1996-01-30",1.214,1.2344,1.2005,1.2073,151800.0],["1996-01-31",1.214,1.2479,1.214,1.2344,89200.0],["1996-02-01",1.2479,1.2547,1.2344,1.2412,67600.0],["1996-02-02",1.2479,1.2547,1.2344,1.2547,84800.0],["1996-02-05",1.2479,1.2615,1.2479,1.2615,76800.0],["1996-02-06",1.2615,1.2886,1.2615,1.2886,169000.0],["1996-02-07",1.2886,1.2954,1.2751,1.2751,49600.0],["1996-02-08",1.2886,1.2954,1.2751,1.2954,98400.0],["1996-02-09",1.3022,1.3022,1.2886,1.2954,101600.0],["1996-02-12",1.3022,1.3226,1.2886,1.3158,161800.0],["1996-02-13",1.3133,1.334,1.2995,1.3133,120600.0],["1996-02-14",1.2995,1.3202,1.2925,1.2995,76000.0],["1996-02-15",1.3064,1.334,1.3064,1.3202,81800.0],["1996-02-16",1.3271,1.3271,1.3064,1.3202,54400.0],["1996-02-20",1.3133,1.3202,1.2995,1.2995,80600.0],["1996-02-21",1.3133,1.3409,1.2995,1.3133,134600.0],["1996-02-22",1.3133,1.3409,1.3064,1.3409,111400.0],["1996-02-23",1.3478,1.3686,1.3478,1.3478,160400.0],["1996-02-26",1.3617,1.3755,1.3478,1.3548,96800.0],["1996-02-27",1.3478,1.3548,1.334,1.3409,75000.0],["1996-02-28",1.3478,1.3755,1.3478,1.3548,74000.0],["1996-02-29",1.3548,1.3824,1.3478,1.3548,61800.0],["1996-03-01",1.3617,1.3755,1.3409,1.3548,88000.0],["1996-03-04",1.3617,1.3755,1.3478,1.3686,49000.0],["1996-03-05",1.3617,1.3893,1.3548,1.3755,67000.0],["1996-03-06",1.3755,1.3755,1.3478,1.3617,68400.0],["1996-03-07",1.3478,1.3893,1.3478,1.3824,68400.0],["1996-03-08",1.3617,1.3686,1.3202,1.3202,157600.0],["1996-03-11",1.3133,1.3202,1.2995,1.3133,123400.0],["1996-03-12",1.3202,1.3271,1.3064,1.3133,78800.0],["1996-03-13",1.3202,1.3271,1.3133,1.3133,61400.0],["1996-03-14",1.3202,1.3478,1.3202,1.3478,62400.0],["1996-03-15",1.3617,1.3755,1.3548,1.3548,54600.0],["1996-03-18",1.3686,1.3686,1.3478,1.3478,53800.0],["1996-03-19",1.3271,1.3617,1.3271,1.3548,55000.0],["1996-03-20",1.3548,1.3755,1.3548,1.3755,77400.0],["1996-03-21",1.3686,1.3755,1.3617,1.3755,47000.0],["1996-03-22",1.3755,1.4101,1.3755,1.4031,118600.0],["1996-03-25",1.4031,1.4101,1.3617,1.3824,90200.0],["1996-03-26",1.3755,1.4101,1.3755,1.4101,66600.0],["1996-03-27",1.3962,1.4031,1.3824,1.3962,105200.0],["1996-03-28",1.3893,1.4101,1.3755,1.4031,64600.0],["1996-03-29",1.4101,1.4239,1.3548,1.3548,85400.0],["1996-04-01",1.3686,1.4031,1.3686,1.3824,68000.0],["1996-04-02",1.3824,1.3962,1.3686,1.3893,51800.0],["1996-04-03",1.3824,1.3962,1.3478,1.3686,99600.0],["1996-04-04",1.3755,1.3824,1.3478,1.3617,69000.0],["1996-04-08",1.3409,1.3478,1.3271,1.3478,121000.0],["1996-04-09",1.3409,1.3478,1.3271,1.3271,57400.0],["1996-04-10",1.3409,1.3409,1.3271,1.334,86600.0],["1996-04-11",1.3271,1.3409,1.3064,1.3064,194600.0],["1996-04-12",1.3202,1.334,1.2995,1.3133,194000.0],["1996-04-15",1.3202,1.3409,1.3133,1.3202,56600.0],["1996-04-16",1.3271,1.334,1.3133,1.3133,64800.0],["1996-04-17",1.3133,1.3202,1.2995,1.3064,111200.0],["1996-04-18",1.3133,1.3133,1.2856,1.2995,67200.0],["1996-04-19",1.2995,1.3271,1.2995,1.3271,42000.0],["1996-04-22",1.3271,1.3548,1.3271,1.334,93200.0],["1996-04-23",1.3478,1.3478,1.3271,1.334,39200.0],["1996-04-24",1.3409,1.3478,1.3271,1.3409,35400.0],["1996-04-25",1.3478,1.3617,1.334,1.3409,97400.0],["1996-04-26",1.3409,1.3409,1.3064,1.334,80000.0],["1996-04-29",1.3271,1.3478,1.3271,1.3409,66000.0],["1996-04-30",1.334,1.3548,1.334,1.3409,83800.0],["1996-05-01",1.3478,1.3478,1.334,1.3409,85000.0],["1996-05-02",1.3409,1.3478,1.334,1.3409,56400.0],["1996-05-03",1.3478,1.3548,1.3409,1.3548,37600.0],["1996-05-06",1.334,1.334,1.3133,1.3202,87800.0],["1996-05-07",1.3133,1.334,1.2995,1.3271,90800.0],["1996-05-08",1.3271,1.334,1.3133,1.3271,56200.0],["1996-05-09",1.3271,1.3271,1.3202,1.3202,57000.0],["1996-05-10",1.3271,1.3478,1.3202,1.3202,134600.0],["1996-05-13",1.334,1.3686,1.3271,1.3548,117200.0],["1996-05-14",1.3686,1.3686,1.3271,1.3271,150200.0],["1996-05-15",1.3271,1.3271,1.3202,1.3202,237800.0],["1996-05-16",1.3262,1.3545,1.3121,1.3474,82600.0],["1996-05-17",1.3474,1.3545,1.3262,1.3403,74400.0],["1996-05-20",1.3403,1.3403,1.3192,1.3192,79800.0],["1996-05-21",1.3262,1.3262,1.298,1.3192,299800.0],["1996-05-22",1.3262,1.3474,1.298,1.3474,131000.0],["1996-05-23",1.3333,1.3545,1.3333,1.3474,42400.0],["1996-05-24",1.3545,1.3545,1.3333,1.3474,46400.0],["1996-05-28",1.3403,1.3545,1.3403,1.3474,42000.0],["1996-05-29",1.3545,1.3686,1.3474,1.3474,100400.0],["1996-05-30",1.3474,1.3545,1.3403,1.3545,34000.0],["1996-05-31",1.3686,1.3686,1.3474,1.3545,30000.0],["1996-06-03",1.3545,1.3615,1.3403,1.3403,70000.0],["1996-06-04",1.3403,1.3545,1.3333,1.3545,39400.0],["1996-06-05",1.3545,1.3545,1.3403,1.3474,26000.0],["1996-06-06",1.3474,1.3545,1.3333,1.3333,100200.0],["1996-06-07",1.3333,1.3333,1.3121,1.3262,71800.0],["1996-06-10",1.3262,1.3403,1.3121,1.3333,148600.0],["1996-06-11",1.3333,1.3545,1.3333,1.3474,89200.0],["1996-06-12",1.3545,1.3615,1.3474,1.3545,87800.0],["1996-06-13",1.3545,1.3545,1.3403,1.3545,73000.0],["1996-06-14",1.3545,1.3545,1.3403,1.3474,84600.0],["1996-06-17",1.3474,1.3545,1.3333,1.3333,70600.0],["1996-06-18",1.3403,1.3615,1.3403,1.3615,85400.0],["1996-06-19",1.3615,1.3827,1.3545,1.3615,111400.0],["1996-06-20",1.3756,1.3827,1.3615,1.3686,85400.0],["1996-06-21",1.3686,1.3686,1.3545,1.3545,92400.0],["1996-06-24",1.3545,1.3615,1.3262,1.3333,171800.0],["1996-06-25",1.3403,1.3756,1.3403,1.3756,97000.0],["1996-06-26",1.3756,1.3827,1.3615,1.3686,147200.0],["1996-06-27",1.3686,1.3756,1.3615,1.3686,78400.0],["1996-06-28",1.3756,1.3756,1.3545,1.3545,114000.0],["1996-07-01",1.3545,1.3756,1.3545,1.3686,71200.0],["1996-07-02",1.3686,1.4038,1.3686,1.3897,155800.0],["1996-07-03",1.3827,1.4038,1.3827,1.3968,79000.0],["1996-07-05",1.3968,1.3968,1.3756,1.3756,38400.0],["1996-07-08",1.3756,1.3968,1.3686,1.3756,103200.0],["1996-07-09",1.3756,1.3756,1.3545,1.3756,78600.0],["1996-07-10",1.3756,1.4038,1.3686,1.3756,183600.0],["1996-07-11",1.3827,1.3827,1.3262,1.3403,162800.0],["1996-07-12",1.3474,1.3545,1.3192,1.3474,79400.0],["1996-07-15",1.3474,1.3474,1.3121,1.3121,133200.0],["1996-07-16",1.3192,1.3262,1.291,1.3051,141000.0],["1996-07-17",1.298,1.3756,1.298,1.3686,96800.0],["1996-07-18",1.3545,1.3756,1.3545,1.3686,67800.0],["1996-07-19",1.3827,1.3968,1.3756,1.3968,77600.0],["1996-07-22",1.3827,1.4038,1.3756,1.3897,81200.0],["1996-07-23",1.3897,1.4109,1.3897,1.3897,99800.0],["1996-07-24",1.3615,1.3827,1.3474,1.3615,129800.0],["1996-07-25",1.3615,1.425,1.3615,1.3827,79800.0],["1996-07-26",1.3827,1.3897,1.3756,1.3827,92400.0],["1996-07-29",1.3897,1.4038,1.3756,1.3897,40000.0],["1996-07-30",1.3827,1.3968,1.3827,1.3968,66400.0],["1996-07-31",1.4109,1.425,1.4109,1.4109,65000.0],["1996-08-01",1.4179,1.425,1.4109,1.4109,134800.0],["1996-08-02",1.4109,1.4321,1.4038,1.4179,143800.0],["1996-08-05",1.425,1.425,1.4109,1.4179,76000.0],["1996-08-06",1.4179,1.425,1.4109,1.425,74600.0],["1996-08-07",1.425,1.425,1.4109,1.425,38200.0],["1996-08-08",1.4109,1.4321,1.4109,1.4321,52000.0],["1996-08-09",1.4391,1.4391,1.4109,1.4179,76600.0],["1996-08-12",1.425,1.4321,1.4109,1.425,117400.0],["1996-08-13",1.4343,1.4343,1.4127,1.4343,141800.0],["1996-08-14",1.4199,1.4488,1.4199,1.4415,88600.0],["1996-08-15",1.4415,1.456,1.4343,1.4343,79400.0],["1996-08-16",1.4343,1.4488,1.4343,1.4488,64000.0],["1996-08-19",1.456,1.456,1.4343,1.4415,121200.0],["1996-08-20",1.4415,1.4488,1.4343,1.4415,35400.0],["1996-08-21",1.4488,1.4488,1.4343,1.4343,56800.0],["1996-08-22",1.4415,1.456,1.4343,1.4488,46200.0],["1996-08-23",1.456,1.456,1.4415,1.4488,48200.0],["1996-08-26",1.456,1.456,1.4415,1.4488,71800.0],["1996-08-27",1.4488,1.456,1.4415,1.456,67600.0],["1996-08-28",1.4488,1.456,1.4415,1.4415,167400.0],["1996-08-29",1.4343,1.4415,1.4199,1.4343,57800.0],["1996-08-30",1.4271,1.4343,1.4199,1.4271,28400.0],["1996-09-03",1.4127,1.4415,1.4055,1.4415,56400.0],["1996-09-04",1.4488,1.4488,1.4343,1.4415,218600.0],["1996-09-05",1.4488,1.4488,1.4343,1.4415,58800.0],["1996-09-06",1.4415,1.4415,1.4343,1.4415,143200.0],["1996-09-09",1.4343,1.4488,1.4343,1.4415,59800.0],["1996-09-10",1.4415,1.4415,1.4127,1.4127,92600.0],["1996-09-11",1.4199,1.4343,1.4127,1.4343,71800.0],["1996-09-12",1.4271,1.4415,1.4271,1.4343,66600.0],["1996-09-13",1.4271,1.4488,1.4271,1.4415,66600.0],["1996-09-16",1.4488,1.456,1.4415,1.4488,45600.0],["1996-09-17",1.4415,1.4488,1.4271,1.4415,65800.0],["1996-09-18",1.4343,1.4415,1.4199,1.4271,82000.0],["1996-09-19",1.4271,1.4343,1.4127,1.4343,55600.0],["1996-09-20",1.4415,1.456,1.4343,1.456,39800.0],["1996-09-23",1.456,1.4632,1.4415,1.456,50800.0],["1996-09-24",1.4488,1.456,1.4415,1.4488,39800.0],["1996-09-25",1.4488,1.456,1.4415,1.4488,38000.0],["1996-09-26",1.4488,1.4776,1.4415,1.4704,131000.0],["1996-09-27",1.4704,1.4992,1.4704,1.4992,56800.0],["1996-09-30",1.4848,1.5064,1.4776,1.4992,87800.0],["1996-10-01",1.5064,1.5064,1.492,1.4992,35000.0],["1996-10-02",1.5064,1.5208,1.4992,1.5208,99000.0],["1996-10-03",1.528,1.5352,1.5208,1.5208,65800.0],["1996-10-04",1.528,1.5497,1.5136,1.5497,68600.0],["1996-10-07",1.5497,1.5497,1.5352,1.5352,68600.0],["1996-10-08",1.5352,1.5352,1.5208,1.5208,49800.0],["1996-10-09",1.528,1.5352,1.5208,1.528,37800.0],["1996-10-10",1.528,1.528,1.5136,1.528,33000.0],["1996-10-11",1.5136,1.5208,1.492,1.5136,76400.0],["1996-10-14",1.5136,1.5352,1.5136,1.5208,36200.0],["1996-10-15",1.5136,1.5208,1.5064,1.5136,64000.0],["1996-10-16",1.5208,1.528,1.4992,1.528,56600.0],["1996-10-17",1.528,1.5352,1.5064,1.5208,50200.0],["1996-10-18",1.528,1.5425,1.5208,1.5425,65600.0],["1996-10-21",1.5497,1.5641,1.5425,1.5641,94600.0],["1996-10-22",1.5641,1.5929,1.5569,1.5929,114800.0],["1996-10-23",1.5857,1.6073,1.5857,1.6001,110400.0],["1996-10-24",1.5929,1.6073,1.5929,1.6073,130800.0],["1996-10-25",1.6145,1.6217,1.5929,1.6001,57400.0],["1996-10-28",1.6073,1.6073,1.5857,1.5857,101800.0],["1996-10-29",1.5929,1.6001,1.5857,1.6001,75000.0],["1996-10-30",1.6001,1.6001,1.5857,1.5857,39800.0],["1996-10-31",1.5929,1.6073,1.5929,1.6073,68000.0],["1996-11-01",1.6073,1.6145,1.6073,1.6145,82000.0],["1996-11-04",1.6001,1.6001,1.5569,1.5641,254600.0],["1996-11-05",1.5785,1.6001,1.5713,1.6001,160600.0],["1996-11-06",1.5957,1.6104,1.5369,1.5736,201200.0],["1996-11-07",1.5516,1.6104,1.5516,1.6104,117000.0],["1996-11-08",1.6031,1.6545,1.5957,1.6472,127000.0],["1996-11-11",1.6398,1.6398,1.6031,1.6104,115800.0],["1996-11-12",1.5883,1.5957,1.5736,1.5883,131600.0],["1996-11-13",1.5883,1.5957,1.581,1.581,100400.0],["1996-11-14",1.581,1.5883,1.5736,1.5736,96600.0],["1996-11-15",1.581,1.5883,1.5663,1.5663,82800.0],["1996-11-18",1.5736,1.5736,1.5589,1.5663,95400.0],["1996-11-19",1.5736,1.6398,1.5736,1.6398,221600.0],["1996-11-20",1.6545,1.6839,1.6031,1.6839,236200.0],["1996-11-21",1.6766,1.6839,1.6472,1.6692,153000.0],["1996-11-22",1.6692,1.7207,1.6692,1.6987,171600.0],["1996-11-25",1.6987,1.6987,1.6839,1.6839,77200.0],["1996-11-26",1.6913,1.6913,1.6692,1.6913,83000.0],["1996-11-27",1.6839,1.6839,1.6692,1.6839,63000.0],["1996-11-29",1.6766,1.6839,1.6472,1.6619,81000.0],["1996-12-02",1.6545,1.6619,1.6251,1.6472,129000.0],["1996-12-03",1.6398,1.6619,1.6325,1.6545,115600.0],["1996-12-04",1.6472,1.6472,1.6251,1.6251,63400.0],["1996-12-05",1.6104,1.6251,1.5957,1.5957,101600.0],["1996-12-06",1.5883,1.5883,1.5663,1.581,148800.0],["1996-12-09",1.5736,1.5883,1.5736,1.581,91200.0],["1996-12-10",1.5736,1.581,1.5663,1.5736,92200.0],["1996-12-11",1.5663,1.5663,1.5516,1.5589,106400.0],["1996-12-12",1.5516,1.5589,1.5295,1.5369,111600.0],["1996-12-13",1.5369,1.5369,1.5148,1.5295,70600.0],["1996-12-16",1.5222,1.5369,1.478,1.478,128200.0],["1996-12-17",1.4707,1.5001,1.4707,1.4928,128200.0],["1996-12-18",1.5075,1.5369,1.5075,1.5295,72200.0],["1996-12-19",1.5442,1.581,1.5442,1.5736,138600.0],["1996-12-20",1.5589,1.5663,1.5295,1.5589,73400.0],["1996-12-23",1.5663,1.5736,1.5589,1.5663,74400.0],["1996-12-24",1.581,1.581,1.5589,1.5663,48400.0],["1996-12-26",1.5516,1.581,1.5516,1.581,69200.0],["1996-12-27",1.581,1.581,1.5589,1.5736,80400.0],["1996-12-30",1.5663,1.581,1.5589,1.5663,50800.0],["1996-12-31",1.5736,1.5736,1.5589,1.5663,38000.0],["1997-01-02",1.5663,1.5663,1.5295,1.5369,81200.0],["1997-01-03",1.5369,1.5369,1.5295,1.5369,76000.0],["1997-01-06",1.5442,1.5442,1.5295,1.5295,202400.0],["1997-01-07",1.5516,1.5589,1.5369,1.5589,82600.0],["1997-01-08",1.5516,1.581,1.5516,1.581,182400.0],["1997-01-09",1.581,1.6104,1.581,1.6104,123000.0],["1997-01-10",1.6031,1.6031,1.581,1.5957,91600.0],["1997-01-13",1.6178,1.6178,1.5883,1.6104,120800.0],["1997-01-14",1.6325,1.6398,1.6178,1.6325,66600.0],["1997-01-15",1.6178,1.6251,1.6104,1.6251,72200.0],["1997-01-16",1.6178,1.6251,1.6178,1.6251,56200.0],["1997-01-17",1.6251,1.6619,1.6178,1.6619,222200.0],["1997-01-20",1.6619,1.7134,1.6619,1.706,134400.0],["1997-01-21",1.6987,1.7354,1.6913,1.7281,192600.0],["1997-01-22",1.7281,1.7281,1.6987,1.7207,86400.0],["1997-01-23",1.7134,1.7281,1.6987,1.6987,83400.0],["1997-01-24",1.706,1.706,1.6766,1.6839,74600.0],["1997-01-27",1.6839,1.6839,1.6545,1.6619,48000.0],["1997-01-28",1.6619,1.6839,1.6472,1.6472,74400.0],["1997-01-29",1.6472,1.6692,1.6472,1.6692,42600.0],["1997-01-30",1.6692,1.6766,1.6619,1.6692,30200.0],["1997-01-31",1.6692,1.6766,1.6472,1.6692,52200.0],["1997-02-03",1.6692,1.6766,1.6619,1.6766,62000.0],["1997-02-04",1.6913,1.7134,1.6839,1.706,109800.0],["1997-02-05",1.6987,1.7134,1.6913,1.6913,60200.0],["1997-02-06",1.6913,1.706,1.6913,1.706,61400.0],["1997-02-07",1.7134,1.7648,1.706,1.7575,211000.0],["1997-02-10",1.7428,1.7575,1.7207,1.7281,128200.0],["1997-02-11",1.7281,1.7795,1.7281,1.7501,125600.0],["1997-02-12",1.7501,1.7575,1.7428,1.7575,130400.0],["1997-02-13",1.7575,1.7575,1.7428,1.7501,143000.0],["1997-02-14",1.7575,1.7575,1.7428,1.7575,114800.0],["1997-02-18",1.7575,1.7648,1.7501,1.7501,112600.0],["1997-02-19",1.7575,1.7648,1.7501,1.7575,109000.0],["1997-02-20",1.7501,1.7575,1.7428,1.7575,134000.0],["1997-02-21",1.7629,1.7779,1.7479,1.7479,77200.0],["1997-02-24",1.7479,1.7479,1.7104,1.7329,91800.0],["1997-02-25",1.7254,1.7704,1.7254,1.7554,111400.0],["1997-02-26",1.7479,1.7704,1.7479,1.7554,117000.0],["1997-02-27",1.7554,1.7704,1.7329,1.7479,89800.0],["1997-02-28",1.7404,1.7479,1.6654,1.6804,174400.0],["1997-03-03",1.6654,1.6879,1.6654,1.6804,91400.0],["1997-03-04",1.6804,1.7029,1.6804,1.7029,41000.0],["1997-03-05",1.7029,1.7254,1.6879,1.7179,87400.0],["1997-03-06",1.7179,1.7254,1.6954,1.7029,85400.0],["1997-03-07",1.7104,1.7329,1.7029,1.7104,105800.0],["1997-03-10",1.7104,1.7254,1.7104,1.7254,68200.0],["1997-03-11",1.7329,1.7329,1.7029,1.7254,83200.0],["1997-03-12",1.7254,1.7329,1.7179,1.7254,60800.0],["1997-03-13",1.7179,1.7179,1.6804,1.6804,68800.0],["1997-03-14",1.6804,1.6954,1.6804,1.6954,33000.0],["1997-03-17",1.6954,1.6954,1.6579,1.6654,78800.0],["1997-03-18",1.6579,1.6579,1.5528,1.5753,180000.0],["1997-03-19",1.5753,1.5828,1.5678,1.5753,136800.0],["1997-03-20",1.5753,1.5753,1.5453,1.5603,118400.0],["1997-03-21",1.5678,1.5678,1.5453,1.5528,68400.0],["1997-03-24",1.5603,1.5603,1.5453,1.5528,96200.0],["1997-03-25",1.5603,1.5603,1.5453,1.5528,171400.0],["1997-03-26",1.5528,1.5528,1.5303,1.5378,106400.0],["1997-03-27",1.5453,1.5603,1.5303,1.5378,93000.0],["1997-03-31",1.5378,1.5378,1.4403,1.4778,238200.0],["1997-04-01",1.4628,1.4853,1.4553,1.4628,183800.0],["1997-04-02",1.4628,1.4778,1.4403,1.4778,179400.0],["1997-04-03",1.4778,1.5153,1.4703,1.5003,153000.0],["1997-04-04",1.5078,1.5153,1.5003,1.5153,90800.0],["1997-04-07",1.5303,1.5378,1.5078,1.5228,148600.0],["1997-04-08",1.5378,1.5528,1.5378,1.5453,71000.0],["1997-04-09",1.5603,1.5828,1.5603,1.5678,160400.0],["1997-04-10",1.5753,1.5978,1.5753,1.5903,137800.0],["1997-04-11",1.6053,1.6053,1.5453,1.5528,89200.0],["1997-04-14",1.5528,1.5753,1.5528,1.5678,64200.0],["1997-04-15",1.5753,1.5903,1.5678,1.5678,90400.0],["1997-04-16",1.5678,1.5978,1.5678,1.5978,52000.0],["1997-04-17",1.5978,1.6053,1.5828,1.6053,72600.0],["1997-04-18",1.6128,1.6429,1.6053,1.6429,101600.0],["1997-04-21",1.6504,1.6504,1.5978,1.5978,116800.0],["1997-04-22",1.6053,1.6279,1.5978,1.6203,101800.0],["1997-04-23",1.6203,1.6279,1.5978,1.6128,71600.0],["1997-04-24",1.6203,1.6279,1.6128,1.6128,53400.0],["1997-04-25",1.6053,1.6203,1.5903,1.6128,99400.0],["1997-04-28",1.6203,1.6203,1.5978,1.6203,85200.0],["1997-04-29",1.6203,1.6354,1.6203,1.6354,58400.0],["1997-04-30",1.6279,1.6429,1.6203,1.6429,223200.0],["1997-05-01",1.6279,1.6354,1.6203,1.6354,116000.0],["1997-05-02",1.6203,1.6203,1.5978,1.6128,201000.0],["1997-05-05",1.6128,1.6128,1.5903,1.5903,182400.0],["1997-05-06",1.5903,1.5903,1.5453,1.5528,332400.0],["1997-05-07",1.5603,1.5828,1.5528,1.5528,119000.0],["1997-05-08",1.5678,1.5678,1.5378,1.5453,183000.0],["1997-05-09",1.5438,1.5515,1.5208,1.5208,233800.0],["1997-05-12",1.5284,1.5361,1.5131,1.5131,290200.0],["1997-05-13",1.5208,1.5208,1.4977,1.5054,342000.0],["1997-05-14",1.5054,1.5054,1.4977,1.5054,218600.0],["1997-05-15",1.5054,1.5284,1.4977,1.5284,1431800.0],["1997-05-16",1.5361,1.5515,1.5284,1.5361,264800.0],["1997-05-19",1.5515,1.5822,1.5438,1.5822,416800.0],["1997-05-20",1.5976,1.6129,1.5668,1.6052,316600.0],["1997-05-21",1.6206,1.6513,1.5976,1.5976,281400.0],["1997-05-22",1.6129,1.6129,1.5668,1.5745,124800.0],["1997-05-23",1.5822,1.5822,1.5745,1.5745,133400.0],["1997-05-27",1.5745,1.5822,1.5592,1.5668,177800.0],["1997-05-28",1.5668,1.5745,1.5592,1.5668,126800.0],["1997-05-29",1.5668,1.5668,1.5284,1.5438,226000.0],["1997-05-30",1.5054,1.5515,1.4747,1.5515,276000.0],["1997-06-02",1.5515,1.5515,1.5131,1.5284,242800.0],["1997-06-03",1.5361,1.6129,1.5284,1.6129,441000.0],["1997-06-04",1.6052,1.659,1.6052,1.6206,336200.0],["1997-06-05",1.6206,1.6206,1.6052,1.6052,171800.0],["1997-06-06",1.6052,1.6283,1.5976,1.6129,218800.0],["1997-06-09",1.5976,1.6052,1.5438,1.5976,193000.0],["1997-06-10",1.5822,1.6206,1.5745,1.6129,155800.0],["1997-06-11",1.6052,1.6283,1.6052,1.6206,143800.0],["1997-06-12",1.6206,1.6436,1.6206,1.6436,227400.0],["1997-06-13",1.6206,1.659,1.6206,1.6513,143200.0],["1997-06-16",1.659,1.659,1.636,1.6436,139200.0],["1997-06-17",1.659,1.6744,1.6513,1.6667,231000.0],["1997-06-18",1.659,1.6744,1.659,1.6744,113800.0],["1997-06-19",1.6667,1.6897,1.6667,1.682,135600.0],["1997-06-20",1.6744,1.6974,1.6744,1.6897,77000.0],["1997-06-23",1.6974,1.7051,1.659,1.6667,187200.0],["1997-06-24",1.6667,1.682,1.6628,1.6744,94200.0],["1997-06-25",1.6667,1.6667,1.636,1.6513,205000.0],["1997-06-26",1.7665,1.7973,1.7512,1.7589,767800.0],["1997-06-27",1.7819,1.8357,1.7819,1.8088,409000.0],["1997-06-30",1.8088,1.8088,1.7781,1.7973,243800.0],["1997-07-01",1.7819,1.8241,1.7819,1.8126,240800.0],["1997-07-02",1.8203,1.8587,1.8203,1.8433,298200.0],["1997-07-03",1.8433,1.8587,1.828,1.8549,130200.0],["1997-07-07",1.8549,1.924,1.8549,1.8741,301200.0],["1997-07-08",1.8779,1.9393,1.8779,1.924,224400.0],["1997-07-09",1.924,1.9355,1.9125,1.9201,167200.0],["1997-07-10",1.9278,1.9278,1.9009,1.9086,146600.0],["1997-07-11",1.9086,1.924,1.8894,1.8894,100200.0],["1997-07-14",1.8971,1.9048,1.851,1.8625,141000.0],["1997-07-15",1.8664,1.8933,1.851,1.8894,111200.0],["1997-07-16",1.8817,1.8971,1.8741,1.8933,77800.0],["1997-07-17",1.9048,1.9048,1.8625,1.8779,99400.0],["1997-07-18",1.8779,1.8856,1.8625,1.8741,55600.0],["1997-07-21",1.8741,1.8741,1.828,1.8395,115200.0],["1997-07-22",1.8433,1.8741,1.8357,1.8472,227600.0],["1997-07-23",1.8587,1.8894,1.8472,1.8894,152600.0],["1997-07-24",1.9009,1.9317,1.9009,1.9317,160800.0],["1997-07-25",1.9317,1.9355,1.9163,1.924,98600.0],["1997-07-28",1.924,1.9585,1.9163,1.9585,113000.0],["1997-07-29",1.947,2.0008,1.9355,1.9701,201600.0],["1997-07-30",1.9701,2.02,1.9585,2.0123,147400.0],["1997-07-31",2.0046,2.1966,2.0046,2.1352,367400.0],["1997-08-01",2.1352,2.1352,2.0238,2.0277,263600.0],["1997-08-04",2.043,2.0738,2.0354,2.0584,140800.0],["1997-08-05",2.0507,2.0584,2.0354,2.0507,131400.0],["1997-08-06",2.0507,2.1506,2.0507,2.1352,251600.0],["1997-08-07",2.1275,2.1506,2.1198,2.1275,133600.0],["1997-08-08",2.1275,2.1275,2.0776,2.0968,135800.0],["1997-08-11",2.093,2.1352,2.0661,2.1198,145000.0],["1997-08-12",2.113,2.1482,2.0895,2.0895,96400.0],["1997-08-13",2.0425,2.0934,2.0308,2.0582,138000.0],["1997-08-14",2.0817,2.113,2.0777,2.0973,106000.0],["1997-08-15",2.1012,2.1012,2.0386,2.0386,76000.0],["1997-08-18",2.0464,2.0621,2.023,2.0503,116800.0],["1997-08-19",2.066,2.1443,2.066,2.1286,179200.0],["1997-08-20",2.1403,2.1403,2.113,2.1286,72800.0],["1997-08-21",2.1403,2.1521,2.0817,2.0817,102200.0],["1997-08-22",2.0934,2.1051,2.0582,2.0738,81800.0],["1997-08-25",2.0738,2.113,2.0738,2.1051,53000.0],["1997-08-26",2.0973,2.113,2.0738,2.0934,60000.0],["1997-08-27",2.1012,2.1247,2.0934,2.0973,62600.0],["1997-08-28",2.113,2.113,2.0817,2.0895,54200.0],["1997-08-29",2.0973,2.1286,2.0973,2.1169,65400.0],["1997-09-02",2.1286,2.1325,2.109,2.1247,87600.0],["1997-09-03",2.1247,2.1325,2.113,2.1325,55400.0],["1997-09-04",2.1403,2.1482,2.1208,2.1247,92800.0],["1997-09-05",2.1247,2.1364,2.1051,2.1325,99800.0],["1997-09-08",2.1443,2.1834,2.1364,2.1834,83400.0],["1997-09-09",2.1873,2.2343,2.1834,2.1834,188400.0],["1997-09-10",2.1912,2.2225,2.1834,2.199,93000.0],["1997-09-11",2.1912,2.1951,2.1677,2.1912,127600.0],["1997-09-12",2.2069,2.2108,2.1677,2.199,106200.0],["1997-09-15",2.2029,2.2225,2.1912,2.2069,74600.0],["1997-09-16",2.2225,2.2577,2.2069,2.2538,89800.0],["1997-09-17",2.2616,2.3164,2.2538,2.3047,148400.0],["1997-09-18",2.289,2.3086,2.2656,2.2734,283600.0],["1997-09-19",2.2577,2.2929,2.2577,2.2656,204200.0],["1997-09-22",2.2812,2.3008,2.2812,2.2812,101600.0],["1997-09-23",2.2851,2.3125,2.2851,2.3086,76600.0],["1997-09-24",2.3164,2.3164,2.289,2.2969,70200.0],["1997-09-25",2.2969,2.3321,2.2969,2.3242,76200.0],["1997-09-26",2.3282,2.336,2.3203,2.336,52200.0],["1997-09-29",2.336,2.3438,2.3164,2.3438,60400.0],["1997-09-30",2.3516,2.3556,2.336,2.3477,54400.0],["1997-10-01",2.3556,2.3673,2.3399,2.3516,109200.0],["1997-10-02",2.3595,2.4103,2.3477,2.4025,129800.0],["1997-10-03",2.4182,2.4377,2.4025,2.4182,88200.0],["1997-10-06",2.4182,2.4182,2.379,2.4064,150600.0],["1997-10-07",2.3947,2.4064,2.3908,2.4025,49600.0],["1997-10-08",2.4182,2.4182,2.3673,2.3908,100200.0],["1997-10-09",2.3556,2.379,2.3516,2.3634,84200.0],["1997-10-10",2.3399,2.3438,2.3086,2.336,93400.0],["1997-10-13",2.3712,2.3712,2.3282,2.3282,57600.0],["1997-10-14",2.3399,2.3556,2.3321,2.336,33000.0],["1997-10-15",2.3321,2.336,2.2499,2.2538,163000.0],["1997-10-16",2.2616,2.2616,2.1677,2.1716,392400.0],["1997-10-17",2.156,2.1599,2.0856,2.1247,214600.0],["1997-10-20",2.1443,2.2421,2.1364,2.2264,188800.0],["1997-10-21",2.2421,2.3556,2.2421,2.3203,157000.0],["1997-10-22",2.3203,2.3203,2.2969,2.3047,86800.0],["1997-10-23",2.2734,2.2734,2.2303,2.2499,162200.0],["1997-10-24",2.2538,2.2538,2.1951,2.1951,113200.0],["1997-10-27",2.1795,2.1873,2.0503,2.0503,221200.0],["1997-10-28",1.9721,2.1599,1.9643,2.156,301200.0],["1997-10-29",2.156,2.1834,2.1364,2.1795,109000.0],["1997-10-30",2.156,2.1638,2.1364,2.1364,86800.0],["1997-10-31",2.1443,2.1795,2.1325,2.1599,115800.0],["1997-11-03",2.1599,2.1912,2.1599,2.1834,223400.0],["1997-11-04",2.1834,2.203,2.1599,2.203,617400.0],["1997-11-05",2.1912,2.1951,2.1834,2.1912,331200.0],["1997-11-06",2.1912,2.1912,2.1795,2.1912,268800.0],["1997-11-07",2.1834,2.1873,2.1599,2.1873,106000.0],["1997-11-10",2.1912,2.1912,2.1677,2.1795,144200.0],["1997-11-11",2.1834,2.2186,2.1756,2.2186,403800.0],["1997-11-12",2.2225,2.2225,2.1756,2.1834,183200.0],["1997-11-13",2.1834,2.1873,2.1599,2.1873,218600.0],["1997-11-14",2.1834,2.1912,2.1795,2.1873,199000.0],["1997-11-17",2.1912,2.2343,2.1834,2.2186,758800.0],["1997-11-18",2.2499,2.2499,2.226,2.2339,154000.0],["1997-11-19",2.23,2.2379,2.222,2.2379,173200.0],["1997-11-20",2.2379,2.2459,2.2339,2.2459,344400.0],["1997-11-21",2.2539,2.2539,2.222,2.2379,405800.0],["1997-11-24",2.2419,2.2499,2.218,2.222,163400.0],["1997-11-25",2.23,2.2539,2.226,2.2419,235000.0],["1997-11-26",2.2499,2.2539,2.23,2.23,141200.0],["1997-11-28",2.2339,2.2419,2.222,2.222,88400.0],["1997-12-01",2.2379,2.2539,2.23,2.2419,315400.0],["1997-12-02",2.2419,2.2579,2.23,2.2419,440800.0],["1997-12-03",2.2379,2.2579,2.2339,2.2419,296200.0],["1997-12-04",2.2579,2.2699,2.2459,2.2619,442600.0],["1997-12-05",2.2659,2.2699,2.2539,2.2659,314600.0],["1997-12-08",2.2699,2.4258,2.2699,2.4218,644400.0],["1997-12-09",2.4138,2.4258,2.3978,2.4098,253000.0],["1997-12-10",2.4138,2.4298,2.3978,2.4258,249000.0],["1997-12-11",2.4258,2.4298,2.3418,2.3658,154400.0],["1997-12-12",2.3658,2.3818,2.3179,2.3458,298800.0],["1997-12-15",2.3458,2.3538,2.3259,2.3498,207800.0],["1997-12-16",2.3658,2.3738,2.3498,2.3618,260000.0],["1997-12-17",2.3578,2.3738,2.3538,2.3618,251800.0],["1997-12-18",2.3738,2.3778,2.3418,2.3498,237400.0],["1997-12-19",2.3379,2.3498,2.2539,2.3179,1431200.0],["1997-12-22",2.3019,2.4298,2.3019,2.4258,201400.0],["1997-12-23",2.4178,2.4218,2.4018,2.4018,113400.0],["1997-12-24",2.4098,2.4138,2.3938,2.4058,41400.0],["1997-12-26",2.4218,2.4298,2.4018,2.4138,31200.0],["1997-12-29",2.4298,2.4617,2.4298,2.4617,139600.0],["1997-12-30",2.4697,2.5297,2.4617,2.5097,152200.0],["1997-12-31",2.5177,2.5497,2.5097,2.5457,154400.0],["1998-01-02",2.5337,2.5736,2.5337,2.5696,206800.0],["1998-01-05",2.6855,2.6855,2.5936,2.6296,360200.0],["1998-01-06",2.6296,2.6336,2.5856,2.5856,207600.0],["1998-01-07",2.5896,2.5896,2.5577,2.5736,213000.0],["1998-01-08",2.5497,2.5577,2.4458,2.5097,324800.0],["1998-01-09",2.5177,2.5177,2.4537,2.4777,411000.0],["1998-01-12",2.4138,2.4857,2.3978,2.4857,299200.0],["1998-01-13",2.5017,2.5656,2.4977,2.5297,176600.0],["1998-01-14",2.5417,2.6056,2.5377,2.5976,200400.0],["1998-01-15",2.6016,2.6016,2.5377,2.5457,185200.0],["1998-01-16",2.5537,2.5577,2.5337,2.5537,106600.0],["1998-01-20",2.5696,2.6336,2.5616,2.6176,150400.0],["1998-01-21",2.6336,2.6416,2.6056,2.6176,141800.0],["1998-01-22",2.5896,2.6056,2.5736,2.6056,81800.0],["1998-01-23",2.6016,2.6256,2.6016,2.6136,91200.0],["1998-01-26",2.6136,2.6336,2.5976,2.6256,84800.0],["1998-01-27",2.6176,2.6815,2.6176,2.6576,110200.0],["1998-01-28",2.6735,2.6855,2.6655,2.6775,110400.0],["1998-01-29",2.6855,2.7335,2.6855,2.6935,135200.0],["1998-01-30",2.7015,2.7295,2.6935,2.6935,104600.0],["1998-02-02",2.7455,2.7575,2.7375,2.7495,148600.0],["1998-02-03",2.7655,2.7934,2.7335,2.7934,104000.0],["1998-02-04",2.8014,2.8654,2.7735,2.8454,196600.0],["1998-02-05",2.8534,2.9333,2.8454,2.8774,372000.0],["1998-02-06",2.8774,2.9493,2.8694,2.8734,368000.0],["1998-02-09",2.8654,2.8774,2.8614,2.8694,141000.0],["1998-02-10",2.8454,2.8774,2.8454,2.8734,231600.0],["1998-02-11",2.8774,2.9453,2.8774,2.9413,326800.0],["1998-02-12",2.9462,2.9543,2.9218,2.9381,218400.0],["1998-02-13",2.9381,2.9665,2.9218,2.9381,83400.0],["1998-02-17",2.9543,2.9827,2.9462,2.9786,110000.0],["1998-02-18",2.9746,3.1328,2.9705,3.0801,311200.0],["1998-02-19",3.0557,3.0923,3.0436,3.0923,161200.0],["1998-02-20",3.1247,3.1897,3.1125,3.145,233800.0],["1998-02-23",3.1815,3.2383,3.1775,3.2262,288200.0],["1998-02-24",3.2465,3.2546,3.1978,3.2181,220800.0],["1998-02-25",3.2302,3.2465,3.214,3.2343,228200.0],["1998-02-26",3.2424,3.2465,3.2221,3.2262,114600.0],["1998-02-27",3.2181,3.2749,3.214,3.2546,181400.0],["1998-03-02",3.2708,3.2911,3.2546,3.2627,187000.0],["1998-03-03",3.2668,3.3398,3.2627,3.3276,178400.0],["1998-03-04",3.3723,3.3763,3.3439,3.352,260600.0],["1998-03-05",3.3276,3.3398,3.2789,3.3276,311200.0],["1998-03-06",3.3398,3.4047,3.3357,3.4007,143200.0],["1998-03-09",3.3844,3.4291,3.3723,3.3966,137800.0],["1998-03-10",3.4088,3.4088,3.352,3.3844,247800.0],["1998-03-11",3.4007,3.5143,3.4007,3.494,122600.0],["1998-03-12",3.4859,3.6036,3.4859,3.5468,259400.0],["1998-03-13",3.5711,3.6239,3.5711,3.6198,231200.0],["1998-03-16",3.6117,3.6198,3.5955,3.6036,224400.0],["1998-03-17",3.5711,3.5711,3.4859,3.5508,318400.0],["1998-03-18",3.5346,3.5549,3.5143,3.5305,146800.0],["1998-03-19",3.5346,3.5346,3.4697,3.494,193400.0],["1998-03-20",3.4859,3.5265,3.4778,3.5184,97000.0],["1998-03-23",3.5711,3.5711,3.4818,3.4981,154800.0],["1998-03-24",3.49,3.5671,3.4818,3.563,127800.0],["1998-03-25",3.5711,3.6198,3.5468,3.5508,176600.0],["1998-03-26",3.5508,3.5508,3.4047,3.4372,379200.0],["1998-03-27",3.421,3.4291,3.2465,3.3479,517800.0],["1998-03-30",3.3073,3.3398,3.2708,3.287,312200.0],["1998-03-31",3.1978,3.3763,3.1978,3.3682,292600.0],["1998-04-01",3.3763,3.4007,3.356,3.3682,184800.0],["1998-04-02",3.3723,3.4818,3.3641,3.4737,347800.0],["1998-04-03",3.5224,3.6198,3.3763,3.5468,321700.0],["1998-04-06",3.7659,3.7659,3.4575,3.5062,355200.0],["1998-04-07",3.4575,3.5305,3.3763,3.4088,185900.0],["1998-04-08",3.4088,3.49,3.4088,3.4818,173700.0],["1998-04-09",3.5062,3.5549,3.4737,3.5224,144400.0],["1998-04-13",3.563,3.5711,3.4656,3.4737,159000.0],["1998-04-14",3.4981,3.4981,3.4088,3.4737,145400.0],["1998-04-15",3.4737,3.4818,3.3195,3.3926,107500.0],["1998-04-16",3.4088,3.4088,3.2546,3.3682,135000.0],["1998-04-17",3.4007,3.4413,3.3763,3.4169,133300.0],["1998-04-20",3.4331,3.5143,3.4169,3.4981,134600.0],["1998-04-21",3.5305,3.563,3.4331,3.4818,119300.0],["1998-04-22",3.5062,3.5062,3.3926,3.4088,186300.0],["1998-04-23",3.4088,3.4088,3.3763,3.3763,128500.0],["1998-04-24",3.3601,3.3601,3.2952,3.3195,115200.0],["1998-04-27",3.2302,3.2383,3.1004,3.1815,230800.0],["1998-04-28",3.1978,3.3114,3.1978,3.2546,141800.0],["1998-04-29",3.3033,3.4007,3.3033,3.352,197500.0],["1998-04-30",3.425,3.4656,3.3844,3.4494,146600.0],["1998-05-01",3.425,3.4981,3.425,3.4494,133700.0],["1998-05-04",3.4169,3.4737,3.4169,3.4656,126500.0],["1998-05-05",3.4413,3.4656,3.425,3.4413,134600.0],["1998-05-06",3.4413,3.4656,3.3763,3.3844,151000.0],["1998-05-07",3.3522,3.4675,3.3027,3.451,146300.0],["1998-05-08",3.4839,3.5251,3.451,3.4592,98400.0],["1998-05-11",3.4592,3.4839,3.3933,3.4098,96100.0],["1998-05-12",3.4016,3.4098,3.2945,3.3522,127200.0],["1998-05-13",3.3522,3.3933,3.3027,3.3027,95900.0],["1998-05-14",3.3192,3.3522,3.311,3.3274,58900.0],["1998-05-15",3.3357,3.3439,3.311,3.311,86900.0],["1998-05-18",3.3274,3.3522,3.311,3.3274,80900.0],["1998-05-19",3.3522,3.3933,3.3357,3.3357,154000.0],["1998-05-20",3.3357,3.3933,3.3357,3.3933,82400.0],["1998-05-21",3.4098,3.4839,3.4098,3.418,177300.0],["1998-05-22",3.3933,3.4428,3.3686,3.4345,80500.0],["1998-05-26",3.4263,3.4263,3.3522,3.3686,66500.0],["1998-05-27",3.311,3.3604,3.2451,3.3604,208900.0],["1998-05-28",3.3769,3.3933,3.3192,3.3769,63000.0],["1998-05-29",3.4016,3.4098,3.3274,3.3522,77900.0],["1998-06-01",3.3357,3.3522,3.2945,3.3274,123100.0],["1998-06-02",3.2863,3.3192,3.278,3.3027,95500.0],["1998-06-03",3.3027,3.3192,3.278,3.278,98800.0],["1998-06-04",3.278,3.3027,3.2698,3.3027,83800.0],["1998-06-05",3.2945,3.3027,3.2698,3.3027,87700.0],["1998-06-08",3.2945,3.311,3.2616,3.311,104500.0],["1998-06-09",3.2945,3.3274,3.2863,3.3027,100900.0],["1998-06-10",3.2945,3.311,3.2945,3.3027,94900.0],["1998-06-11",3.2945,3.311,3.2863,3.2863,87800.0],["1998-06-12",3.2863,3.2945,3.2451,3.2616,121200.0],["1998-06-15",3.2533,3.2616,3.2121,3.2286,106700.0],["1998-06-16",3.2286,3.2533,3.2286,3.2286,147700.0],["1998-06-17",3.2533,3.2945,3.2451,3.2863,104400.0],["1998-06-18",3.2863,3.2945,3.2533,3.278,80600.0],["1998-06-19",3.2616,3.3027,3.2616,3.278,59600.0],["1998-06-22",3.2616,3.2945,3.2451,3.2698,99700.0],["1998-06-23",3.3027,3.311,3.2698,3.311,101900.0],["1998-06-24",3.3192,3.3192,3.2616,3.3027,71100.0],["1998-06-25",3.2945,3.3192,3.2616,3.2863,110300.0],["1998-06-26",3.2863,3.311,3.2863,3.3027,47300.0],["1998-06-29",3.311,3.3522,3.2945,3.311,110000.0],["1998-06-30",3.2945,3.3604,3.2945,3.3357,99700.0],["1998-07-01",3.3439,3.4592,3.3192,3.4345,98900.0],["1998-07-02",3.4345,3.5416,3.4263,3.5169,140700.0],["1998-07-06",3.5498,3.6898,3.5169,3.624,201200.0],["1998-07-07",3.6569,3.6898,3.591,3.6404,229500.0],["1998-07-08",3.6322,3.6487,3.5581,3.5581,118700.0],["1998-07-09",3.5992,3.6075,3.5581,3.5663,134900.0],["1998-07-10",3.5992,3.6157,3.5416,3.5745,77100.0],["1998-07-13",3.5581,3.5581,3.5169,3.5416,84900.0],["1998-07-14",3.5581,3.5581,3.4675,3.5334,97400.0],["1998-07-15",3.5333,3.591,3.5333,3.5745,103800.0],["1998-07-16",3.6075,3.6075,3.5581,3.5745,97500.0],["1998-07-17",3.5498,3.5581,3.5004,3.5169,81400.0],["1998-07-20",3.4839,3.4839,3.311,3.4016,245100.0],["1998-07-21",3.4098,3.4428,3.4016,3.418,101500.0],["1998-07-22",3.418,3.4675,3.3604,3.451,78800.0],["1998-07-23",3.451,3.4592,3.3769,3.418,103300.0],["1998-07-24",3.418,3.4263,3.3769,3.3851,57000.0],["1998-07-27",3.3686,3.418,3.2616,3.2863,170100.0],["1998-07-28",3.2945,3.3274,3.2616,3.3027,98600.0],["1998-07-29",3.3027,3.3522,3.2698,3.2698,60500.0],["1998-07-30",3.2698,3.3933,3.2698,3.3357,69000.0],["1998-07-31",3.3851,3.4428,3.3686,3.3769,80900.0],["1998-08-03",3.3851,3.4016,3.311,3.3933,97200.0],["1998-08-04",3.3604,3.4263,3.2863,3.2945,139700.0],["1998-08-05",3.2945,3.3604,2.965,2.965,406100.0],["1998-08-06",3.0298,3.3236,3.0298,3.2648,322300.0],["1998-08-07",3.332,3.3488,3.2229,3.2565,185700.0],["1998-08-10",3.2061,3.3068,3.1557,3.2732,141900.0],["1998-08-11",3.1893,3.2397,3.1473,3.2229,93800.0],["1998-08-12",3.2481,3.2816,3.2061,3.2061,75200.0],["1998-08-13",3.2481,3.2565,3.139,3.1725,128800.0],["1998-08-14",3.1893,3.2145,3.1809,3.1893,59100.0],["1998-08-17",3.2061,3.2145,3.1222,3.1893,164800.0],["1998-08-18",3.2229,3.3656,3.2061,3.3572,323700.0],["1998-08-19",3.374,3.3991,3.3404,3.3572,164500.0],["1998-08-20",3.332,3.374,3.2648,3.2732,92500.0],["1998-08-21",3.2816,3.2816,3.1557,3.2061,105900.0],["1998-08-24",3.2229,3.2565,3.1557,3.1725,122700.0],["1998-08-25",3.2061,3.2481,3.1557,3.2397,107300.0],["1998-08-26",3.2229,3.2481,3.2061,3.2397,89600.0],["1998-08-27",3.2229,3.2229,3.0298,3.0802,224700.0],["1998-08-28",3.0886,3.1054,2.82,3.0298,366100.0],["1998-08-31",3.0634,3.097,2.6438,2.7781,303500.0],["1998-09-01",2.7613,2.7948,2.6522,2.6857,340500.0],["1998-09-02",2.6857,2.9543,2.6354,2.8872,428300.0],["1998-09-03",2.8704,2.8704,2.6941,2.7529,121400.0],["1998-09-04",2.6857,2.7361,2.6606,2.6941,261800.0],["1998-09-08",2.9543,3.0215,2.8284,2.9123,214700.0],["1998-09-09",2.9291,3.0298,2.8872,2.8956,113900.0],["1998-09-10",2.8284,2.8368,2.7193,2.7613,123000.0],["1998-09-11",2.8872,2.8872,2.7361,2.8284,131600.0],["1998-09-14",2.8788,3.0047,2.8788,2.9963,95400.0],["1998-09-15",3.0131,3.0298,2.9543,2.9879,102800.0],["1998-09-16",3.0215,3.1473,3.0215,3.0634,102300.0],["1998-09-17",3.0047,3.0131,2.8452,3.0047,135200.0],["1998-09-18",3.0382,3.0382,2.9543,3.0047,62000.0],["1998-09-21",2.8704,2.9879,2.8368,2.9879,106800.0],["1998-09-22",2.9879,3.0215,2.9627,3.0131,82700.0],["1998-09-23",3.0131,3.1725,2.9963,3.139,163000.0],["1998-09-24",3.1725,3.2229,3.0298,3.0298,103000.0],["1998-09-25",3.0047,3.1222,2.9795,3.055,99000.0],["1998-09-28",3.2229,3.2565,3.097,3.097,168300.0],["1998-09-29",3.1306,3.2061,3.0802,3.1809,128300.0],["1998-09-30",3.1977,3.1977,3.0382,3.097,106800.0],["1998-10-01",3.0215,3.1054,2.8956,2.9291,138700.0],["1998-10-02",2.9291,3.0047,2.8536,2.9627,125100.0],["1998-10-05",2.9627,2.9627,2.7445,2.8704,141300.0],["1998-10-06",2.904,2.9543,2.7529,2.7781,136000.0],["1998-10-07",2.7109,2.7864,2.6941,2.7529,141400.0],["1998-10-08",2.6941,2.7445,2.6522,2.7193,143900.0],["1998-10-09",2.7025,2.862,2.7025,2.8284,106000.0],["1998-10-12",2.862,2.9963,2.8452,2.9627,109600.0],["1998-10-13",2.9963,3.0131,2.8536,2.8872,99400.0],["1998-10-14",2.8956,2.9879,2.8956,2.9123,92000.0],["1998-10-15",2.9291,3.1054,2.8368,3.0886,147000.0],["1998-10-16",3.0886,3.2229,3.0718,3.0886,166100.0],["1998-10-19",3.0886,3.2397,3.055,3.1893,117200.0],["1998-10-20",3.2565,3.332,3.2481,3.2481,141600.0],["1998-10-21",3.2648,3.29,3.2229,3.2313,77300.0],["1998-10-22",3.2229,3.2397,3.2061,3.2229,38300.0],["1998-10-23",3.2229,3.29,3.1557,3.1725,47300.0],["1998-10-26",3.1725,3.2565,3.1641,3.2313,64500.0],["1998-10-27",3.1809,3.2481,3.1641,3.2313,81300.0],["1998-10-28",3.2145,3.2397,3.1557,3.1809,61000.0],["1998-10-29",3.1977,3.3068,3.1725,3.2648,84700.0],["1998-10-30",3.29,3.3572,3.2816,3.332,92400.0],["1998-11-02",3.3572,3.4243,3.3488,3.3488,101800.0],["1998-11-03",3.3656,3.4495,3.3488,3.3991,118500.0],["1998-11-04",3.4831,3.4831,3.4243,3.4243,198300.0],["1998-11-05",3.4663,3.5418,3.3991,3.5418,116000.0],["1998-11-06",3.5418,3.609,3.5418,3.5838,80600.0],["1998-11-09",3.5838,3.5922,3.4915,3.4998,131400.0],["1998-11-10",3.4915,3.5586,3.4747,3.4998,74300.0],["1998-11-11",3.525,3.609,3.5166,3.6006,113300.0],["1998-11-12",3.5914,3.6339,3.3956,3.4041,170800.0],["1998-11-13",3.4382,3.5488,3.3871,3.5233,85000.0],["1998-11-16",3.5233,3.5488,3.4892,3.5403,64100.0],["1998-11-17",3.5403,3.5999,3.4552,3.5914,74000.0],["1998-11-18",3.5999,3.6084,3.4722,3.4892,103800.0],["1998-11-19",3.5233,3.5573,3.4382,3.4382,125300.0],["1998-11-20",3.4552,3.4722,3.4127,3.4552,128000.0],["1998-11-23",3.5999,3.6254,3.5573,3.6254,216100.0],["1998-11-24",3.6595,3.7531,3.6509,3.685,215000.0],["1998-11-25",3.6765,3.6765,3.6424,3.6509,58300.0],["1998-11-27",3.6339,3.6765,3.6254,3.6765,44400.0],["1998-11-30",3.6765,3.702,3.6424,3.668,73200.0],["1998-12-01",3.6169,3.6169,3.4552,3.5829,133700.0],["1998-12-02",3.5999,3.6254,3.5658,3.6169,57900.0],["1998-12-03",3.4722,3.5829,3.4722,3.5829,66400.0],["1998-12-04",3.5744,3.5999,3.5658,3.5914,64100.0],["1998-12-07",3.5658,3.5914,3.5403,3.5744,129900.0],["1998-12-08",3.5573,3.5999,3.5403,3.5744,127100.0],["1998-12-09",3.5914,3.5999,3.5743,3.5999,99600.0],["1998-12-10",3.6169,3.6254,3.5658,3.5829,115000.0],["1998-12-11",3.5488,3.5744,3.5063,3.5744,70500.0],["1998-12-14",3.5403,3.5573,3.4807,3.5063,71100.0],["1998-12-15",3.4807,3.6254,3.4807,3.6084,130800.0],["1998-12-16",3.6169,3.6254,3.5658,3.5658,111900.0],["1998-12-17",3.5403,3.5914,3.4552,3.5829,74000.0],["1998-12-18",3.6084,3.6509,3.6084,3.6339,109300.0],["1998-12-21",3.6339,3.668,3.6169,3.6509,96400.0],["1998-12-22",3.6595,3.6595,3.5403,3.5573,83100.0],["1998-12-23",3.5573,3.6254,3.5063,3.5318,158900.0],["1998-12-24",3.5318,3.5488,3.4722,3.5318,71100.0],["1998-12-28",3.4978,3.5488,3.4552,3.4552,147900.0],["1998-12-29",3.4552,3.4978,3.3871,3.4297,133400.0],["1998-12-30",3.4297,3.5318,3.4041,3.5148,87400.0],["1998-12-31",3.4978,3.5403,3.4892,3.5063,41600.0],["1999-01-04",3.4892,3.5233,3.4382,3.5063,142000.0],["1999-01-05",3.5233,3.5573,3.4807,3.4978,98900.0],["1999-01-06",3.5318,3.5914,3.5063,3.5318,180900.0],["1999-01-07",3.5063,3.5063,3.4041,3.4722,159700.0],["1999-01-08",3.4552,3.5148,3.4041,3.4722,133500.0],["1999-01-11",3.4382,3.4978,3.4297,3.4297,108100.0],["1999-01-12",3.4552,3.5573,3.4552,3.5233,231400.0],["1999-01-13",3.3701,3.5914,3.3361,3.4807,175800.0],["1999-01-14",3.5148,3.5658,3.4297,3.4467,137200.0],["1999-01-15",3.4637,3.5658,3.4637,3.5233,85900.0],["1999-01-19",3.5403,3.5914,3.4467,3.4892,106100.0],["1999-01-20",3.5063,3.5999,3.4807,3.5829,112500.0],["1999-01-21",3.5658,3.5744,3.5318,3.5403,102900.0],["1999-01-22",3.4552,3.5233,3.4467,3.5233,113900.0],["1999-01-25",3.5063,3.5403,3.4467,3.5318,75400.0],["1999-01-26",3.5148,3.5658,3.4722,3.5233,80400.0],["1999-01-27",3.5318,3.5658,3.5148,3.5488,53200.0],["1999-01-28",3.5318,3.5999,3.5148,3.5744,91600.0],["1999-01-29",3.5829,3.6169,3.5403,3.6084,70800.0],["1999-02-01",3.5914,3.6339,3.5829,3.6169,130000.0],["1999-02-02",3.5914,3.6339,3.5233,3.6169,139400.0],["1999-02-03",3.6509,3.6595,3.5744,3.5744,151100.0],["1999-02-04",3.5573,3.5999,3.5573,3.5744,71400.0],["1999-02-05",3.5488,3.5573,3.4807,3.4892,92900.0],["1999-02-08",3.5233,3.5658,3.4722,3.4892,100200.0],["1999-02-09",3.5233,3.5318,3.3786,3.4041,152800.0],["1999-02-10",3.4041,3.4722,3.4041,3.4552,63200.0],["1999-02-11",3.4628,3.5061,3.4022,3.4801,85000.0],["1999-02-12",3.5061,3.5148,3.4455,3.4715,54400.0],["1999-02-16",3.4628,3.4888,3.4022,3.4542,97400.0],["1999-02-17",3.4628,3.4715,3.4195,3.4369,48000.0],["1999-02-18",3.4542,3.5061,3.4455,3.4628,52400.0],["1999-02-19",3.4975,3.5234,3.4628,3.4888,50200.0],["1999-02-22",3.5234,3.5927,3.5061,3.5754,55000.0],["1999-02-23",3.5927,3.6013,3.5494,3.5927,124500.0],["1999-02-24",3.6013,3.61,3.5494,3.5754,94700.0],["1999-02-25",3.4888,3.5321,3.4455,3.5234,100600.0],["1999-02-26",3.5407,3.5407,3.3936,3.4369,134600.0],["1999-03-01",3.4888,3.5407,3.4715,3.5321,95600.0],["1999-03-02",3.5061,3.5581,3.4628,3.4801,126500.0],["1999-03-03",3.5494,3.5667,3.4888,3.5667,101400.0],["1999-03-04",3.584,3.584,3.4628,3.4975,93200.0],["1999-03-05",3.5061,3.6013,3.4715,3.5927,167700.0],["1999-03-08",3.5927,3.6013,3.5148,3.6013,158100.0],["1999-03-09",3.5754,3.584,3.4975,3.5754,104600.0],["1999-03-10",3.5407,3.5494,3.4975,3.5234,75500.0],["1999-03-11",3.5321,3.5927,3.5061,3.5321,491700.0],["1999-03-12",3.584,3.6013,3.5148,3.5494,120600.0],["1999-03-15",3.5667,3.61,3.5407,3.6013,132400.0],["1999-03-16",3.584,3.5927,3.5234,3.5927,133100.0],["1999-03-17",3.5667,3.5927,3.4975,3.5407,97100.0],["1999-03-18",3.5407,3.6273,3.5321,3.6187,128800.0],["1999-03-19",3.6273,3.6273,3.5667,3.5927,124900.0],["1999-03-22",3.5667,3.584,3.5321,3.5581,81600.0],["1999-03-23",3.5667,3.5667,3.4109,3.4542,199000.0],["1999-03-24",3.4628,3.4628,3.3936,3.4282,119000.0],["1999-03-25",3.4282,3.5148,3.4282,3.4975,145900.0],["1999-03-26",3.4975,3.4975,3.4369,3.4369,99100.0],["1999-03-29",3.4628,3.5407,3.4542,3.5321,133500.0],["1999-03-30",3.5234,3.5321,3.5061,3.5234,72800.0],["1999-03-31",3.5148,3.5407,3.4975,3.5061,81300.0],["1999-04-01",3.4888,3.5234,3.4628,3.4628,64300.0],["1999-04-05",3.4975,3.5321,3.4455,3.4628,130200.0],["1999-04-06",3.4715,3.5148,3.3503,3.3589,161400.0],["1999-04-07",3.3589,3.4282,3.3589,3.4022,124400.0],["1999-04-08",3.3936,3.4888,3.3763,3.4801,156200.0],["1999-04-09",3.4628,3.4715,3.3849,3.4715,107800.0],["1999-04-12",3.3589,3.4888,3.3589,3.4801,114000.0],["1999-04-13",3.4715,3.4975,3.4455,3.4888,263900.0],["1999-04-14",3.3416,3.5321,3.3416,3.5234,198100.0],["1999-04-15",3.5321,3.5321,3.4888,3.5234,160200.0],["1999-04-16",3.5234,3.5581,3.4888,3.5321,117300.0],["1999-04-19",3.5667,3.6013,3.5148,3.5148,230400.0],["1999-04-20",3.5407,3.5581,3.4715,3.4888,90300.0],["1999-04-21",3.5061,3.5321,3.4801,3.5148,155000.0],["1999-04-22",3.5148,3.5927,3.4628,3.584,147200.0],["1999-04-23",3.5494,3.5667,3.4628,3.5234,87000.0],["1999-04-26",3.5234,3.584,3.4628,3.5407,146100.0],["1999-04-27",3.5407,3.6013,3.5234,3.5927,160500.0],["1999-04-28",3.6013,3.6706,3.5927,3.6446,216300.0],["1999-04-29",3.6533,3.8524,3.6533,3.7658,380800.0],["1999-04-30",3.8004,3.8784,3.7918,3.8437,227200.0],["1999-05-03",3.8784,3.9476,3.861,3.861,253800.0],["1999-05-04",3.8957,4.0428,3.8957,4.0428,202000.0],["1999-05-05",4.1208,4.1554,4.0948,4.1121,175900.0],["1999-05-06",4.1554,4.4238,4.1294,4.1987,208100.0],["1999-05-07",4.1987,4.2679,4.1727,4.242,117200.0],["1999-05-10",4.242,4.2679,4.1381,4.1467,120000.0],["1999-05-11",4.164,4.1727,4.0342,4.0342,172800.0],["1999-05-12",3.913,4.216,3.8697,4.216,478400.0],["1999-05-13",4.2481,4.2921,4.1864,4.2657,103200.0],["1999-05-14",4.1599,4.2216,4.0542,4.204,112700.0],["1999-05-17",4.1687,4.1687,4.0542,4.1071,75700.0],["1999-05-18",4.1071,4.1952,4.0718,4.1776,60100.0],["1999-05-19",4.204,4.2216,4.1423,4.1687,68100.0],["1999-05-20",4.1864,4.2657,4.1687,4.2216,101300.0],["1999-05-21",4.2481,4.3274,4.2304,4.2657,118900.0],["1999-05-24",4.3098,4.3538,4.2745,4.3362,211200.0],["1999-05-25",4.3626,4.3715,4.2833,4.3362,201400.0],["1999-05-26",4.3362,4.345,4.2745,4.3274,156900.0],["1999-05-27",4.3009,4.3186,4.1599,4.3186,107400.0],["1999-05-28",4.301,4.3186,4.2128,4.2745,64200.0],["1999-06-01",4.3009,4.3538,4.2569,4.3186,96500.0],["1999-06-02",4.301,4.3098,4.1952,4.2745,55500.0],["1999-06-03",4.2304,4.2833,4.204,4.2833,69200.0],["1999-06-04",4.2921,4.3186,4.2481,4.2657,65300.0],["1999-06-07",4.2481,4.3274,4.1776,4.2481,144300.0],["1999-06-08",4.2304,4.3538,4.2304,4.2833,149700.0],["1999-06-09",4.2833,4.3186,4.0894,4.2304,402300.0],["1999-06-10",4.2128,4.2745,4.2128,4.2304,76700.0],["1999-06-11",4.2393,4.2921,4.1776,4.204,82800.0],["1999-06-14",4.2304,4.2569,4.1864,4.1864,77600.0],["1999-06-15",4.1952,4.2216,4.0894,4.1335,75900.0],["1999-06-16",4.1335,4.3715,4.1335,4.2304,104200.0],["1999-06-17",4.2481,4.3362,4.1952,4.2745,67600.0],["1999-06-18",4.3098,4.3803,4.2657,4.3009,82200.0],["1999-06-21",4.3362,4.442,4.3362,4.3715,72900.0],["1999-06-22",4.3891,4.4067,4.2833,4.3098,49900.0],["1999-06-23",4.3274,4.3891,4.3274,4.3626,49800.0],["1999-06-24",4.3362,4.3538,4.2393,4.2921,44700.0],["1999-06-25",4.3098,4.3274,4.2657,4.2833,31700.0],["1999-06-28",4.3098,4.4067,4.2921,4.3803,81900.0],["1999-06-29",4.3538,4.4508,4.3538,4.4508,75800.0],["1999-06-30",4.4508,4.5565,4.3891,4.5565,75500.0],["1999-07-01",4.5565,4.6006,4.442,4.5742,88600.0],["1999-07-02",4.6006,4.7152,4.583,4.6535,128900.0],["1999-07-06",4.6535,4.6535,4.5301,4.5477,100700.0],["1999-07-07",4.5477,4.5654,4.4067,4.5477,113700.0],["1999-07-08",4.5654,4.6887,4.5037,4.5213,52500.0],["1999-07-09",4.5389,4.5565,4.4684,4.5477,69500.0],["1999-07-12",4.4243,4.486,4.3186,4.4596,160600.0],["1999-07-13",4.4772,4.4772,4.4067,4.4332,36500.0],["1999-07-14",4.4155,4.4684,4.4155,4.4243,130900.0],["1999-07-15",4.442,4.4596,4.3803,4.4332,70700.0],["1999-07-16",4.4684,4.5125,4.4067,4.4243,67700.0],["1999-07-19",4.4596,4.4948,4.4067,4.4067,54300.0],["1999-07-20",4.3715,4.442,4.3362,4.3891,103100.0],["1999-07-21",4.3979,4.4332,4.3274,4.3274,71100.0],["1999-07-22",4.345,4.3626,4.2833,4.2833,120600.0],["1999-07-23",4.3186,4.3715,4.2833,4.3186,74100.0],["1999-07-26",4.3009,4.3274,4.2481,4.2657,75800.0],["1999-07-27",4.2833,4.345,4.2745,4.3186,53800.0],["1999-07-28",4.345,4.3715,4.2833,4.3009,57500.0],["1999-07-29",4.3009,4.3626,4.2745,4.3626,51800.0],["1999-07-30",4.3274,4.3979,4.3009,4.3186,46500.0],["1999-08-02",4.442,4.442,4.3362,4.3362,69200.0],["1999-08-03",4.3362,4.345,4.2216,4.2481,161000.0],["1999-08-04",4.2833,4.301,4.2569,4.2569,91600.0],["1999-08-05",4.2537,4.2626,4.146,4.1549,115800.0],["1999-08-06",4.1639,4.1908,4.1101,4.1101,101800.0],["1999-08-09",4.137,4.1549,4.1101,4.137,84100.0],["1999-08-10",4.137,4.1549,4.0203,4.0562,90400.0],["1999-08-11",4.0742,4.128,4.0383,4.0831,108000.0],["1999-08-12",4.0921,4.1101,4.0383,4.0742,128900.0],["1999-08-13",4.0742,4.119,4.0203,4.0831,100000.0],["1999-08-16",4.119,4.146,4.0562,4.0652,91300.0],["1999-08-17",4.1011,4.1011,3.7152,3.9126,662700.0],["1999-08-18",3.9037,3.9934,3.8408,3.9755,449000.0],["1999-08-19",3.9844,4.0203,3.8229,3.8498,188000.0],["1999-08-20",3.8408,3.8767,3.7691,3.8229,188400.0],["1999-08-23",3.8767,3.9485,3.8767,3.8947,192000.0],["1999-08-24",3.8408,3.8678,3.7511,3.778,252400.0],["1999-08-25",3.796,3.8588,3.778,3.805,266300.0],["1999-08-26",3.8409,3.8947,3.805,3.8498,183300.0],["1999-08-27",3.8857,3.9126,3.8139,3.8229,148300.0],["1999-08-30",3.805,3.8767,3.5896,3.6614,215600.0],["1999-08-31",3.6614,3.8229,3.6614,3.7511,138100.0],["1999-09-01",3.7691,3.8409,3.7601,3.805,351900.0],["1999-09-02",3.805,3.805,3.7152,3.7601,95600.0],["1999-09-03",3.796,3.8678,3.7511,3.796,134400.0],["1999-09-07",3.805,3.8678,3.7691,3.796,165900.0],["1999-09-08",3.8229,3.8588,3.7691,3.8139,186500.0],["1999-09-09",3.8409,3.8678,3.805,3.8498,175400.0],["1999-09-10",3.8767,3.9844,3.8678,3.9216,131900.0],["1999-09-13",3.9485,4.0024,3.9216,3.9216,80600.0],["1999-09-14",3.9216,3.9216,3.805,3.8139,89600.0],["1999-09-15",3.8229,3.9216,3.8139,3.9126,133300.0],["1999-09-16",3.8767,3.8947,3.787,3.805,97800.0],["1999-09-17",3.8139,3.8678,3.8139,3.8408,68200.0],["1999-09-20",3.8767,3.8947,3.8229,3.8947,106000.0],["1999-09-21",3.9037,3.9216,3.8678,3.8947,96900.0],["1999-09-22",3.9126,3.9216,3.8588,3.8857,80200.0],["1999-09-23",3.8947,3.9485,3.8767,3.9037,118700.0],["1999-09-24",3.8767,3.9216,3.8678,3.9126,95900.0],["1999-09-27",3.9306,3.9575,3.8767,3.9216,97300.0],["1999-09-28",3.9575,3.9575,3.9216,3.9485,101900.0],["1999-09-29",3.9396,3.9665,3.8408,3.8947,151400.0],["1999-09-30",3.8767,3.9665,3.8678,3.9396,93500.0],["1999-10-01",3.8678,3.9126,3.8408,3.8947,112300.0],["1999-10-04",3.9216,3.9216,3.8588,3.8857,93900.0],["1999-10-05",3.8857,4.0024,3.8857,3.9665,116000.0],["1999-10-06",3.9934,4.0921,3.9755,4.0652,109000.0],["1999-10-07",4.0921,4.119,4.0293,4.0831,97300.0],["1999-10-08",4.1011,4.1011,4.0472,4.0562,77900.0],["1999-10-11",4.0383,4.0383,3.9037,3.9575,113400.0],["1999-10-12",3.9575,4.0383,3.8409,3.8857,210200.0],["1999-10-13",3.8408,3.8408,3.6793,3.7242,268700.0],["1999-10-14",3.7062,3.7242,3.5627,3.6255,280700.0],["1999-10-15",3.5537,3.6165,3.4819,3.5627,317600.0],["1999-10-18",3.5806,3.6255,3.5178,3.6075,213700.0],["1999-10-19",3.5896,3.6255,3.5357,3.6075,253900.0],["1999-10-20",3.6075,3.7152,3.5896,3.6344,157500.0],["1999-10-21",3.5896,3.6973,3.5716,3.5806,206300.0],["1999-10-22",3.5896,3.778,3.5896,3.7691,259900.0],["1999-10-25",3.7332,3.7691,3.6973,3.7421,223500.0],["1999-10-26",3.7785,3.8518,3.7326,3.806,118400.0],["1999-10-27",3.8151,3.8151,3.6867,3.7785,145500.0],["1999-10-28",3.8151,3.8427,3.7234,3.8335,226900.0],["1999-10-29",3.8243,4.0719,3.8243,4.0261,164000.0],["1999-11-01",4.0903,4.3471,4.0903,4.2187,288600.0],["1999-11-02",4.2187,4.989,4.2003,4.613,1062500.0],["1999-11-03",4.7598,4.8056,4.5488,4.5488,425700.0],["1999-11-04",4.6222,4.8056,4.5947,4.7414,262900.0],["1999-11-05",4.7781,4.8423,4.7598,4.7873,221000.0],["1999-11-08",4.7231,4.7873,4.6405,4.6589,182300.0],["1999-11-09",4.6405,4.6864,4.6222,4.6497,133600.0],["1999-11-10",4.5855,4.6314,4.5121,4.5763,158400.0],["1999-11-11",4.5855,4.5947,4.3837,4.4663,182400.0],["1999-11-12",4.5488,4.7414,4.5121,4.7231,150900.0],["1999-11-15",4.7322,4.7322,4.6038,4.6405,117700.0],["1999-11-16",4.6772,4.8973,4.6772,4.8331,379500.0],["1999-11-17",4.8056,4.8239,4.7322,4.7506,114300.0],["1999-11-18",4.7689,4.7873,4.6956,4.7322,86800.0],["1999-11-19",4.7506,4.8331,4.6772,4.7139,109500.0],["1999-11-22",4.6956,4.6956,4.4388,4.5947,172900.0],["1999-11-23",4.613,4.613,4.4571,4.558,124900.0],["1999-11-24",4.5488,4.5855,4.5213,4.5213,50700.0],["1999-11-26",4.5305,4.613,4.5305,4.5396,40800.0],["1999-11-29",4.5396,4.5396,4.3746,4.4021,131400.0],["1999-11-30",4.3654,4.5488,4.3654,4.4204,97800.0],["1999-12-01",4.4021,4.4938,4.4021,4.4479,80200.0],["1999-12-02",4.4571,4.4755,4.4021,4.4296,52000.0],["1999-12-03",4.4479,4.5488,4.4388,4.5305,89200.0],["1999-12-06",4.5672,4.5763,4.4021,4.4388,77600.0],["1999-12-07",4.4663,4.6497,4.4479,4.5488,91300.0],["1999-12-08",4.5121,4.7322,4.5121,4.6405,296100.0],["1999-12-09",4.6589,4.7047,4.5305,4.5305,63100.0],["1999-12-10",4.5121,4.5763,4.4846,4.5488,60900.0],["1999-12-13",4.558,4.558,4.4754,4.5488,100300.0],["1999-12-14",4.5213,4.558,4.4754,4.4938,89900.0],["1999-12-15",4.503,4.5213,4.3287,4.3379,193200.0],["1999-12-16",4.3287,4.4938,4.3287,4.4021,135400.0],["1999-12-17",4.4755,4.4938,4.4204,4.4296,88100.0],["1999-12-20",4.4021,4.4755,4.3837,4.4296,90800.0],["1999-12-21",4.4113,4.4938,4.4113,4.4479,62700.0],["1999-12-22",4.4663,4.4755,4.3929,4.4113,133700.0],["1999-12-23",4.4113,4.4755,4.4021,4.4204,46100.0],["1999-12-27",4.4113,4.4754,4.4113,4.4388,52900.0],["1999-12-28",4.4479,4.4479,4.3746,4.4113,79600.0],["1999-12-29",4.4296,4.4479,4.3929,4.4479,68300.0],["1999-12-30",4.4296,4.4479,4.4021,4.4296,58100.0],["1999-12-31",4.4204,4.4388,4.3746,4.3929,57100.0],["2000-01-03",4.3379,4.3929,4.3287,4.3654,259300.0],["2000-01-04",4.3287,4.3837,4.3012,4.3471,256800.0],["2000-01-05",4.3104,4.4021,4.3104,4.3654,160900.0],["2000-01-06",4.3746,4.4388,4.3654,4.4388,117500.0],["2000-01-07",4.4754,4.6038,4.4388,4.5855,129700.0],["2000-01-10",4.613,4.6405,4.4571,4.503,150100.0],["2000-01-11",4.5305,4.5855,4.5213,4.5763,181800.0],["2000-01-12",4.5763,4.7231,4.5763,4.7231,159200.0],["2000-01-13",4.7598,5.0991,4.7414,5.0807,262300.0],["2000-01-14",5.0991,5.4384,5.0991,5.2733,345500.0],["2000-01-18",5.2733,5.2825,5.1908,5.2091,302500.0],["2000-01-19",5.1541,5.3192,5.1541,5.3192,196900.0],["2000-01-20",5.2458,5.3284,5.2275,5.3008,150200.0],["2000-01-21",5.3467,5.5026,5.3467,5.4292,231300.0],["2000-01-24",5.6127,5.7961,5.5943,5.6677,353500.0],["2000-01-25",5.6585,5.7961,5.6585,5.7777,257900.0],["2000-01-26",5.8144,5.8694,5.6952,5.7961,249300.0],["2000-01-27",5.8328,5.8328,5.5576,5.5943,222200.0],["2000-01-28",5.6281,5.6281,5.4686,5.6093,151200.0],["2000-01-31",5.5718,5.7219,5.553,5.6468,117700.0],["2000-02-01",5.6844,5.7688,5.6844,5.75,292700.0],["2000-02-02",5.75,5.9001,5.7125,5.8532,168500.0],["2000-02-03",5.8907,5.9658,5.872,5.8907,91400.0],["2000-02-04",5.9282,5.947,5.8532,5.9095,95300.0],["2000-02-07",5.8532,5.9282,5.8251,5.9095,99400.0],["2000-02-08",5.9095,5.947,5.8438,5.8907,154800.0],["2000-02-09",5.8907,5.8907,5.7125,5.8063,135300.0],["2000-02-10",5.7688,5.7782,5.6562,5.7219,142500.0],["2000-02-11",5.7125,5.8344,5.7125,5.7313,97100.0],["2000-02-14",5.7125,5.8157,5.7031,5.7313,121600.0],["2000-02-15",5.872,5.947,5.8157,5.8438,173400.0],["2000-02-16",5.8626,5.8626,5.7406,5.8157,53100.0],["2000-02-17",5.8532,5.872,5.7688,5.7875,46900.0],["2000-02-18",5.7875,5.7969,5.6937,5.6937,50100.0],["2000-02-22",5.7125,5.7406,5.5343,5.5718,114900.0],["2000-02-23",5.553,5.7031,5.553,5.6937,85000.0],["2000-02-24",5.7313,5.7594,5.6187,5.7406,112800.0],["2000-02-25",5.6656,5.7031,5.5061,5.5999,176200.0],["2000-02-28",5.5906,5.5906,5.403,5.5061,163900.0],["2000-02-29",5.5812,5.6281,5.5155,5.6187,95100.0],["2000-03-01",5.6562,5.7031,5.553,5.5718,130100.0],["2000-03-02",5.6093,5.6468,5.4968,5.5624,72600.0],["2000-03-03",5.6375,5.6656,5.553,5.6375,105100.0],["2000-03-06",5.5999,5.7031,5.5999,5.6844,89600.0],["2000-03-07",5.6937,5.7031,5.1778,5.478,297200.0],["2000-03-08",5.403,5.403,5.2529,5.3185,219600.0],["2000-03-09",5.3092,5.403,5.2529,5.3936,129700.0],["2000-03-10",5.4592,5.553,5.4592,5.5437,121900.0],["2000-03-13",5.5437,5.553,5.3842,5.4405,62500.0],["2000-03-14",5.478,5.5437,5.3654,5.4123,82500.0],["2000-03-15",5.4311,5.5343,5.4123,5.4968,107200.0],["2000-03-16",5.5249,5.872,5.5249,5.8438,175700.0],["2000-03-17",5.8344,6.0033,5.7969,5.9376,119200.0],["2000-03-20",5.9751,6.0033,5.8532,5.872,110800.0],["2000-03-21",5.8907,5.9189,5.7782,5.8157,89800.0],["2000-03-22",5.8532,5.872,5.7875,5.8532,110700.0],["2000-03-23",5.8907,6.4911,5.8626,6.4348,352200.0],["2000-03-24",6.4911,6.5849,6.3128,6.3691,179700.0],["2000-03-27",6.2941,6.4254,6.2096,6.2284,121300.0],["2000-03-28",6.2284,6.2284,6.0689,6.1346,128800.0],["2000-03-29",6.1158,6.1909,6.022,6.0502,141900.0],["2000-03-30",6.0127,6.2472,6.0127,6.1346,152100.0],["2000-03-31",6.1721,6.3035,6.0033,6.219,86200.0],["2000-04-03",5.9658,6.3034,5.9564,6.1909,274800.0],["2000-04-04",6.1909,6.2659,5.8813,6.0408,155400.0],["2000-04-05",5.9845,6.3035,5.9845,6.2284,72600.0],["2000-04-06",6.2472,6.3316,6.2096,6.2284,88100.0],["2000-04-07",6.2847,6.341,6.2378,6.3222,119100.0],["2000-04-10",6.3597,6.4348,6.2659,6.3222,139800.0],["2000-04-11",6.341,6.3691,6.3128,6.3597,53400.0],["2000-04-12",6.2847,6.4535,6.2378,6.3504,104200.0],["2000-04-13",6.341,6.341,6.1721,6.219,88900.0],["2000-04-14",6.1815,6.1815,5.9189,6.0033,187300.0],["2000-04-17",5.7782,6.0314,5.7406,5.9939,244800.0],["2000-04-18",5.9939,6.144,5.9751,6.0971,89900.0],["2000-04-19",6.1065,6.1721,6.0408,6.0408,65600.0],["2000-04-20",6.0502,6.2284,6.022,6.2003,75600.0],["2000-04-24",6.1909,6.2659,6.1909,6.2565,158600.0],["2000-04-25",6.219,6.6787,6.1909,6.6787,284300.0],["2000-04-26",6.7537,6.8569,6.688,6.81,243500.0],["2000-04-27",6.7725,6.7912,6.5567,6.7818,127400.0],["2000-04-28",6.7631,6.7725,6.613,6.7256,104800.0],["2000-05-01",6.7818,6.8006,6.5942,6.6224,120900.0],["2000-05-02",6.6411,6.7443,6.5755,6.6787,60200.0],["2000-05-03",6.5098,6.5286,6.3785,6.4254,101000.0],["2000-05-04",6.4143,6.4334,6.2807,6.3952,103800.0],["2000-05-05",6.4143,6.4525,6.2711,6.4525,97800.0],["2000-05-08",6.4143,6.672,6.3952,6.5384,70600.0],["2000-05-09",6.5957,6.6434,6.5193,6.6339,158200.0],["2000-05-10",6.5957,6.6434,6.4525,6.5575,164700.0],["2000-05-11",6.3761,6.7102,6.3761,6.672,168000.0],["2000-05-12",6.7102,6.777,6.6816,6.7484,96100.0],["2000-05-15",6.777,6.882,6.6529,6.882,152500.0],["2000-05-16",6.882,6.9393,6.8248,6.9107,120000.0],["2000-05-17",6.9107,6.9107,6.7579,6.9107,102300.0],["2000-05-18",6.9488,7.0252,6.9298,7.0157,100400.0],["2000-05-19",7.0252,7.0252,6.7675,6.8057,122800.0],["2000-05-22",6.8248,6.8725,6.7579,6.8152,88600.0],["2000-05-23",6.8248,6.8248,6.6911,6.7675,128500.0],["2000-05-24",6.7293,6.8916,6.6052,6.882,166900.0],["2000-05-25",6.8629,6.8916,6.777,6.8534,65000.0],["2000-05-26",6.8343,6.8725,6.7102,6.8629,117100.0],["2000-05-30",6.8725,6.9107,6.7961,6.8725,49800.0],["2000-05-31",6.8725,6.9393,6.8248,6.882,72100.0],["2000-06-01",6.8629,6.9966,6.8152,6.9775,106200.0],["2000-06-02",7.0157,7.1588,7.0157,7.1493,107200.0],["2000-06-05",7.1302,7.5406,7.1302,7.5216,206500.0],["2000-06-06",7.5025,7.512,7.3402,7.3975,122000.0],["2000-06-07",7.4166,7.4738,7.3593,7.4356,60200.0],["2000-06-08",7.4356,7.5216,7.3116,7.3784,75000.0],["2000-06-09",7.4834,7.5025,7.3497,7.3688,71300.0],["2000-06-12",7.407,7.407,7.1588,7.3402,94600.0],["2000-06-13",7.3593,7.4261,7.2447,7.3879,69000.0],["2000-06-14",7.3784,7.4547,7.3307,7.4261,91100.0],["2000-06-15",7.4452,7.4643,7.3307,7.3879,74600.0],["2000-06-16",7.407,7.407,7.2257,7.3593,84000.0],["2000-06-19",7.3975,7.6552,7.3975,7.6552,135800.0],["2000-06-20",7.6934,7.6934,7.407,7.407,127800.0],["2000-06-21",7.3307,7.407,6.8534,7.3402,573300.0],["2000-06-22",7.3688,7.3688,7.0825,7.2161,143800.0],["2000-06-23",7.2161,7.2352,7.0634,7.1875,78000.0],["2000-06-26",7.1875,7.1875,6.987,7.1016,116700.0],["2000-06-27",7.0634,7.1779,7.0348,7.1397,74100.0],["2000-06-28",7.1397,7.2161,7.1111,7.1875,31300.0],["2000-06-29",7.1779,7.2543,7.0634,7.2352,92200.0],["2000-06-30",7.197,7.2638,7.1684,7.2447,78900.0],["2000-07-03",7.2447,7.2829,7.2161,7.2638,29400.0],["2000-07-05",7.3211,7.3211,7.2066,7.2161,63000.0],["2000-07-06",7.2447,7.2447,7.0252,7.1302,55400.0],["2000-07-07",7.1493,7.1493,7.0443,7.1397,65700.0],["2000-07-10",7.1207,7.1684,7.0634,7.1493,101500.0],["2000-07-11",7.1684,7.2066,7.1207,7.1779,119000.0],["2000-07-12",7.197,7.2638,7.1016,7.2543,112900.0],["2000-07-13",7.2638,7.2829,7.1779,7.2543,78700.0],["2000-07-14",7.2543,7.2734,7.1493,7.197,39500.0],["2000-07-17",7.197,7.2066,7.1588,7.1875,61000.0],["2000-07-18",7.1588,7.197,7.1016,7.1397,61000.0],["2000-07-19",7.1016,7.1207,7.0443,7.0825,110400.0],["2000-07-20",7.0634,7.1875,7.0634,7.1779,82700.0],["2000-07-21",7.1588,7.2161,7.0443,7.1875,86600.0],["2000-07-24",7.1779,7.2829,7.1493,7.2352,72600.0],["2000-07-25",7.2734,7.2925,7.2066,7.2829,44300.0],["2000-07-26",7.2734,7.2925,7.1875,7.2352,56800.0],["2000-07-27",7.2543,7.3116,7.1684,7.197,49000.0],["2000-07-28",7.2352,7.302,7.1779,7.2161,86500.0],["2000-07-31",7.2352,7.2925,7.2352,7.2829,52000.0],["2000-08-01",7.3116,7.4643,7.302,7.3975,90100.0],["2000-08-02",7.4261,7.5979,7.407,7.5311,108800.0],["2000-08-03",7.5699,7.6086,7.5117,7.5505,72500.0],["2000-08-04",7.5893,7.628,7.5214,7.628,71300.0],["2000-08-07",7.6377,8.0157,7.6183,7.977,185100.0],["2000-08-08",7.9866,8.2386,7.9576,8.1999,253200.0],["2000-08-09",8.2193,8.2774,8.1514,8.1999,128600.0],["2000-08-10",8.2096,8.2096,7.9866,8.0254,117100.0],["2000-08-11",7.9866,8.0642,7.9673,8.0642,172400.0],["2000-08-14",8.0642,8.0739,7.8703,7.9673,121200.0],["2000-08-15",8.006,8.0545,7.9479,7.9963,162100.0],["2000-08-16",8.006,8.0157,7.851,7.851,102700.0],["2000-08-17",7.8606,8.006,7.8606,7.9479,56900.0],["2000-08-18",8.0254,8.0448,7.977,8.006,51400.0],["2000-08-21",7.977,7.9866,7.9091,7.9188,54100.0],["2000-08-22",7.9382,7.977,7.9091,7.9479,91100.0],["2000-08-23",7.9673,7.977,7.9188,7.9576,133100.0],["2000-08-24",7.9866,8.006,7.9188,7.9382,94500.0],["2000-08-25",7.9576,7.977,7.9188,7.9285,32500.0],["2000-08-28",7.9479,7.977,7.8994,7.9285,110100.0],["2000-08-29",7.9673,8.2968,7.9091,8.258,298600.0],["2000-08-30",8.2193,8.4131,8.1223,8.1514,241100.0],["2000-08-31",8.1805,8.1805,7.9963,8.0254,157000.0],["2000-09-01",8.0545,8.0739,7.8703,7.977,210100.0],["2000-09-05",7.977,7.977,7.9091,7.9285,226200.0],["2000-09-06",7.9673,8.0157,7.8703,7.88,223200.0],["2000-09-07",7.9091,8.006,7.8703,7.8703,138800.0],["2000-09-08",7.88,7.9673,7.8413,7.9285,201000.0],["2000-09-11",7.9673,7.9963,7.9091,7.9576,239600.0],["2000-09-12",7.9866,8.006,7.8897,7.9188,91600.0],["2000-09-13",7.9576,8.1805,7.9479,8.0254,300800.0],["2000-09-14",8.2096,8.7911,8.1611,8.3356,290400.0],["2000-09-15",8.4325,8.51,8.2483,8.2677,187800.0],["2000-09-18",8.2968,8.2968,7.9576,7.9866,238300.0],["2000-09-19",7.9867,8.229,7.977,8.1708,121000.0],["2000-09-20",8.1611,8.2193,8.0836,8.1223,64300.0],["2000-09-21",8.1514,8.1514,7.8994,7.8994,316200.0],["2000-09-22",7.8606,7.8606,7.7928,7.8316,287900.0],["2000-09-25",7.8703,7.9091,7.7928,7.8316,203500.0],["2000-09-26",7.8122,7.8316,7.6765,7.7249,96500.0],["2000-09-27",7.7056,7.8994,7.6474,7.7928,93100.0],["2000-09-28",7.8122,7.8316,7.7153,7.8025,74300.0],["2000-09-29",7.8219,7.8413,7.7346,7.7734,69000.0],["2000-10-02",7.7928,7.9188,7.7928,7.8606,262200.0],["2000-10-03",7.8897,8.0254,7.8316,7.8413,197400.0],["2000-10-04",7.851,7.8703,7.7346,7.754,159400.0],["2000-10-05",7.7928,7.7928,7.6571,7.7249,170400.0],["2000-10-06",7.7249,7.754,7.4632,7.4632,206200.0],["2000-10-09",7.502,7.5311,7.2016,7.3276,178500.0],["2000-10-10",7.3372,7.4923,7.2985,7.4148,276700.0],["2000-10-11",7.3857,7.3857,7.0949,7.2403,163200.0],["2000-10-12",7.2403,7.3276,6.8235,6.8429,284200.0],["2000-10-13",6.8042,7.25,6.7848,7.2403,128800.0],["2000-10-16",7.2694,7.3179,7.124,7.2016,138900.0],["2000-10-17",7.2016,7.2403,6.8235,6.998,148600.0],["2000-10-18",6.9592,7.0756,6.7072,6.9592,231100.0],["2000-10-19",6.9689,7.124,6.9689,7.124,169700.0],["2000-10-20",7.124,7.2694,7.0756,7.2112,186100.0],["2000-10-23",7.2306,7.25,7.1143,7.1337,135400.0],["2000-10-24",7.1725,7.3179,7.1531,7.2112,171800.0],["2000-10-25",7.2112,7.2112,7.0949,7.1046,123500.0],["2000-10-26",7.1046,7.25,6.5909,6.7945,233200.0],["2000-10-27",6.9011,7.2016,6.9011,7.0949,367700.0],["2000-10-30",7.124,7.3663,7.124,7.2888,544300.0],["2000-10-31",7.3857,7.5117,7.3857,7.4439,357900.0],["2000-11-01",7.5989,7.6377,7.4051,7.4245,506800.0],["2000-11-02",7.3857,7.5214,7.3566,7.4439,373100.0],["2000-11-03",7.5214,7.7443,7.502,7.5408,362000.0],["2000-11-06",7.5989,7.6377,7.4729,7.5505,310900.0],["2000-11-07",7.6183,7.6765,7.5505,7.6668,176900.0],["2000-11-08",7.7443,7.7734,7.5699,7.7734,317900.0],["2000-11-09",7.7087,7.8172,7.6792,7.6989,168700.0],["2000-11-10",7.6595,7.6595,7.4327,7.5806,134600.0],["2000-11-13",7.6003,7.6299,7.1764,7.2651,324900.0],["2000-11-14",7.2553,7.3933,7.2553,7.3144,188100.0],["2000-11-15",7.3046,7.5017,7.1961,7.4722,224300.0],["2000-11-16",7.4919,7.551,7.3834,7.5313,87900.0],["2000-11-17",7.5707,7.5806,7.4327,7.5412,142500.0],["2000-11-20",7.5017,7.5905,7.4327,7.551,212100.0],["2000-11-21",7.4722,7.482,7.2849,7.3342,364500.0],["2000-11-22",7.3342,7.3342,7.2553,7.3243,182900.0],["2000-11-24",7.4032,7.4426,7.3342,7.413,75300.0],["2000-11-27",7.4524,7.6299,7.4327,7.6003,157700.0],["2000-11-28",7.6397,7.6595,7.413,7.4623,109200.0],["2000-11-29",7.4229,7.482,7.0088,7.3736,269900.0],["2000-11-30",7.344,7.344,7.0976,7.1764,182800.0],["2000-12-01",7.1764,7.413,7.068,7.0976,156000.0],["2000-12-04",7.0779,7.2553,7.0187,7.1961,314400.0],["2000-12-05",7.3144,7.551,7.2356,7.5313,316000.0],["2000-12-06",7.5707,7.9848,7.5215,7.7482,206200.0],["2000-12-07",7.7876,7.8665,7.6102,7.7482,146900.0],["2000-12-08",7.8862,8.2706,7.8862,8.1918,188200.0],["2000-12-11",8.2509,8.5861,8.1721,8.4776,248100.0],["2000-12-12",8.3594,8.3889,8.1622,8.2213,212000.0],["2000-12-13",8.2509,8.4382,8.1425,8.1523,117200.0],["2000-12-14",8.0538,8.0636,7.7876,7.8467,166300.0],["2000-12-15",7.8763,7.8763,7.5609,7.5806,240900.0],["2000-12-18",7.5707,7.758,7.5116,7.5806,324200.0],["2000-12-19",7.6496,7.7285,7.5313,7.5806,257500.0],["2000-12-20",7.5609,7.5609,7.344,7.4722,244400.0],["2000-12-21",7.413,7.5905,7.3539,7.3834,289000.0],["2000-12-22",7.3736,7.5609,7.3637,7.4032,149800.0],["2000-12-26",7.2947,7.5214,7.2454,7.4032,234000.0],["2000-12-27",7.413,7.7285,7.413,7.689,148300.0],["2000-12-28",7.6496,7.8665,7.6102,7.8566,139200.0],["2000-12-29",7.8862,8.0143,7.7285,7.9848,397700.0],["2001-01-02",7.9059,7.9256,7.4623,7.5412,164500.0],["2001-01-03",7.5017,8.1228,7.5017,8.1228,280800.0],["2001-01-04",8.2016,8.2608,7.9256,7.9946,214400.0],["2001-01-05",8.0045,8.0439,7.8665,8.0143,210700.0],["2001-01-08",7.9256,7.9453,7.7482,7.8665,233200.0],["2001-01-09",7.8862,8.0045,7.827,7.9355,207700.0],["2001-01-10",7.896,7.9848,7.8862,7.9749,212700.0],["2001-01-11",7.9453,8.0932,7.896,8.0143,242600.0],["2001-01-12",7.9749,7.9946,7.8665,7.9355,213800.0],["2001-01-16",7.9453,8.2805,7.9059,8.2115,291900.0],["2001-01-17",8.4974,8.5171,8.3889,8.4185,408900.0],["2001-01-18",8.8128,8.8325,8.5664,8.803,410800.0],["2001-01-19",8.872,8.872,8.6748,8.7241,280500.0],["2001-01-22",8.7241,8.7241,8.5565,8.5861,186100.0],["2001-01-23",8.6354,8.6551,8.5171,8.5467,166900.0],["2001-01-24",8.5861,8.8325,8.5861,8.7438,274700.0],["2001-01-25",8.7142,8.7438,8.3594,8.5959,212800.0],["2001-01-26",8.5959,8.8227,8.5171,8.8128,265900.0],["2001-01-29",8.801,9.2931,8.7537,9.1827,367900.0],["2001-01-30",9.1842,9.3609,9.0849,9.1795,339700.0],["2001-01-31",9.148,9.2347,9.1164,9.1637,131200.0],["2001-02-01",9.2016,9.2426,9.1243,9.2268,219900.0],["2001-02-02",9.2268,9.2268,7.8862,8.0755,1645500.0],["2001-02-05",7.8546,8.0202,7.6733,7.9761,713100.0],["2001-02-06",8.0155,8.1133,7.8846,8.0549,556900.0],["2001-02-07",8.0124,8.2395,8.0045,8.2363,389100.0],["2001-02-08",8.2379,8.2411,8.1228,8.1259,195600.0],["2001-02-09",8.1355,8.1916,8.0282,8.19,207800.0],["2001-02-12",8.1035,8.1676,8.0314,8.1676,277600.0],["2001-02-13",8.1676,8.4238,8.166,8.3245,234500.0],["2001-02-14",8.3245,8.3405,8.1467,8.174,273200.0],["2001-02-15",8.1996,8.3117,8.1964,8.2957,195100.0],["2001-02-16",8.2396,8.3085,8.0843,8.1403,217500.0],["2001-02-20",8.1275,8.1275,7.4933,7.5942,449600.0],["2001-02-21",7.527,7.5302,7.2867,7.4309,406500.0],["2001-02-22",7.3508,7.3588,7.0818,7.3348,451000.0],["2001-02-23",7.3028,7.4309,7.1506,7.3828,303700.0],["2001-02-26",7.4629,7.6151,7.4229,7.5638,223900.0],["2001-02-27",7.5654,7.6711,7.527,7.535,160500.0],["2001-02-28",7.519,7.535,7.3989,7.4885,119800.0],["2001-03-01",7.4485,7.4965,7.2868,7.4917,231400.0],["2001-03-02",7.4933,7.6855,7.4469,7.575,112700.0],["2001-03-05",7.591,7.6439,7.5254,7.5734,125700.0],["2001-03-06",7.591,7.7496,7.583,7.6343,149700.0],["2001-03-07",7.6343,7.6903,7.4469,7.6343,185500.0],["2001-03-08",7.6343,7.7111,7.543,7.5718,143900.0],["2001-03-09",7.5878,7.5878,7.3508,7.3508,208300.0],["2001-03-12",7.3316,7.3316,6.7503,6.9184,483200.0],["2001-03-13",6.8784,7.0689,6.438,7.0257,636600.0],["2001-03-14",6.7903,6.8543,6.47,6.6622,498100.0],["2001-03-15",6.7262,6.9552,6.7262,6.9168,211500.0],["2001-03-16",6.9985,7.0177,6.7166,6.7422,177000.0],["2001-03-19",6.7022,6.88,6.7022,6.8608,163300.0],["2001-03-20",6.9008,7.0145,6.7743,6.7983,195300.0],["2001-03-21",6.7583,6.864,6.5725,6.6125,186900.0],["2001-03-22",6.47,6.486,5.9895,6.3002,647900.0],["2001-03-23",6.4059,6.7647,6.3707,6.6173,360600.0],["2001-03-26",6.6574,6.8143,6.4748,6.6414,381300.0],["2001-03-27",6.8063,6.8063,6.5901,6.7823,225400.0],["2001-03-28",6.7503,6.7503,6.438,6.5581,202000.0],["2001-03-29",6.5341,6.5949,6.438,6.47,152700.0],["2001-03-30",6.494,6.5981,6.454,6.5981,169800.0],["2001-04-02",6.5981,6.8063,6.4764,6.51,205100.0],["2001-04-03",6.5084,6.5501,6.1737,6.1945,246900.0],["2001-04-04",6.2138,6.2522,6.1177,6.1497,249100.0],["2001-04-05",6.2298,6.7422,6.2298,6.5981,289600.0],["2001-04-06",6.8704,7.077,6.6862,6.7246,755400.0],["2001-04-09",6.7262,6.8159,6.6542,6.7166,247000.0],["2001-04-10",6.7551,7.1106,6.7102,7.0465,413400.0],["2001-04-11",7.607,7.6215,7.3028,7.3428,520100.0],["2001-04-12",7.3428,7.3989,7.1266,7.3828,263000.0],["2001-04-16",7.3732,7.3748,7.2067,7.3652,314900.0],["2001-04-17",7.3428,7.4469,7.3028,7.4437,204900.0],["2001-04-18",7.511,7.6727,7.4709,7.6711,336200.0],["2001-04-19",7.6711,7.7992,7.607,7.7672,241700.0],["2001-04-20",7.7832,7.9273,7.7832,7.8216,341600.0],["2001-04-23",7.7992,7.7992,7.4549,7.535,196900.0],["2001-04-24",7.575,7.6423,7.4549,7.4629,141700.0],["2001-04-25",7.4597,7.5574,7.4309,7.5318,156400.0],["2001-04-26",7.6391,8.0234,7.6391,7.8489,388400.0],["2001-04-27",7.9674,8.0875,7.8473,7.8601,248000.0],["2001-04-30",7.7672,7.8313,7.3828,7.3828,500000.0],["2001-05-01",7.4869,7.6839,7.4869,7.6151,281800.0],["2001-05-02",7.615,7.9594,7.551,7.8473,352700.0],["2001-05-03",7.8489,7.8489,7.559,7.7352,159500.0],["2001-05-04",7.7672,7.8537,7.6871,7.8232,120800.0],["2001-05-07",7.8633,7.9241,7.8152,7.8665,122500.0],["2001-05-08",7.8665,7.8873,7.6871,7.7832,131200.0],["2001-05-09",7.7432,7.8873,7.7384,7.8505,108400.0],["2001-05-10",7.7871,7.9983,7.7871,7.9414,138000.0],["2001-05-11",7.9414,7.9901,7.9089,7.9203,104800.0],["2001-05-14",7.9171,7.9869,7.8765,7.982,77000.0],["2001-05-15",7.982,8.0064,7.9252,7.9869,80500.0],["2001-05-16",7.9739,8.2013,7.9495,8.2013,119100.0],["2001-05-17",8.25,8.2581,8.1607,8.211,170300.0],["2001-05-18",8.2126,8.2825,8.185,8.2613,58100.0],["2001-05-21",8.2613,8.4773,8.2013,8.4676,132600.0],["2001-05-22",8.4676,8.5504,8.4449,8.4773,165400.0],["2001-05-23",8.4773,8.4773,8.3555,8.388,103000.0],["2001-05-24",8.453,8.453,8.3637,8.4124,76500.0],["2001-05-25",8.4773,8.5049,8.4124,8.4481,74000.0],["2001-05-29",8.4481,8.4773,8.2662,8.2987,93100.0],["2001-05-30",8.2825,8.2922,8.1201,8.1201,152000.0],["2001-05-31",8.1688,8.3182,8.1525,8.2662,139700.0],["2001-06-01",8.2662,8.3409,8.2354,8.3231,49900.0],["2001-06-04",8.3247,8.4481,8.2825,8.3555,98100.0],["2001-06-05",8.4449,8.5878,8.3637,8.5731,109000.0],["2001-06-06",8.5732,8.6073,8.5098,8.5602,120800.0],["2001-06-07",8.5439,8.5699,8.4319,8.5423,65200.0],["2001-06-08",8.5585,8.5585,8.3637,8.4578,99500.0],["2001-06-11",8.4449,8.4838,8.3474,8.3474,76100.0],["2001-06-12",8.2825,8.3231,8.1201,8.2256,144400.0],["2001-06-13",8.2419,8.3685,8.1688,8.3068,83600.0],["2001-06-14",8.2825,8.2825,8.0795,8.1184,94900.0],["2001-06-15",8.1038,8.185,7.9577,8.1818,78100.0],["2001-06-18",8.1688,8.2013,8.0389,8.1119,76400.0],["2001-06-19",8.1525,8.2013,8.0892,8.1525,82700.0],["2001-06-20",8.1525,8.1607,8.0389,8.1201,158100.0],["2001-06-21",8.1201,8.3799,8.1201,8.3458,87100.0],["2001-06-22",8.3474,8.4286,8.3068,8.3799,96900.0],["2001-06-25",8.3961,8.4449,8.3555,8.4286,87300.0],["2001-06-26",8.3474,8.4286,8.2532,8.3799,99100.0],["2001-06-27",8.4043,8.5585,8.4043,8.4936,107400.0],["2001-06-28",8.5261,8.6722,8.5179,8.6073,129000.0],["2001-06-29",8.5667,8.617,8.4286,8.617,171400.0],["2001-07-02",8.617,8.617,8.4773,8.5748,72300.0],["2001-07-03",8.5991,8.5991,8.5179,8.591,26500.0],["2001-07-05",8.591,8.6787,8.591,8.6316,72900.0],["2001-07-06",8.6316,8.6641,8.4124,8.4124,98200.0],["2001-07-09",8.2825,8.388,8.2419,8.3231,125200.0],["2001-07-10",8.2825,8.3101,8.25,8.263,72500.0],["2001-07-11",8.3312,8.3474,8.0145,8.0876,132500.0],["2001-07-12",8.1525,8.2175,8.1525,8.2143,106600.0],["2001-07-13",8.2337,8.4367,8.2337,8.4367,75200.0],["2001-07-16",8.4351,8.5423,8.2825,8.3458,115900.0],["2001-07-17",8.3458,8.3474,8.2029,8.276,81700.0],["2001-07-18",8.1948,8.2662,8.1233,8.2029,80600.0],["2001-07-19",8.2354,8.4205,8.2354,8.3279,58100.0],["2001-07-20",8.3279,8.3296,8.185,8.2321,71900.0],["2001-07-23",8.2337,8.2337,8.1201,8.1834,60400.0],["2001-07-24",8.1834,8.2013,8.0194,8.1168,187900.0],["2001-07-25",7.8115,7.9885,7.7612,7.7904,308300.0],["2001-07-26",7.6978,8.1558,7.6978,8.1444,174500.0],["2001-07-27",8.146,8.4449,8.146,8.3896,133100.0],["2001-07-30",8.4546,8.5098,8.3637,8.427,206700.0],["2001-07-31",8.427,8.5261,8.3718,8.4449,269500.0],["2001-08-01",8.4449,8.5991,8.4043,8.5878,174300.0],["2001-08-02",8.6092,8.6997,8.3952,8.461,164200.0],["2001-08-03",8.4693,8.6915,8.4693,8.6767,81100.0],["2001-08-06",8.675,8.7491,8.6421,8.6767,89500.0],["2001-08-07",8.7573,8.8479,8.7409,8.8479,154800.0],["2001-08-08",8.8479,8.8479,8.6832,8.7705,138400.0],["2001-08-09",8.7656,8.8232,8.619,8.8182,138200.0],["2001-08-10",8.8149,8.8149,8.6915,8.7688,106200.0],["2001-08-13",8.7688,8.8199,8.703,8.7244,146800.0],["2001-08-14",8.6668,8.6832,8.6092,8.675,90600.0],["2001-08-15",8.6832,8.7491,8.6586,8.7491,87500.0],["2001-08-16",8.7491,8.7491,8.6421,8.6717,130600.0],["2001-08-17",8.6717,8.6717,8.5269,8.5433,108200.0],["2001-08-20",8.5433,8.6273,8.5005,8.5762,117300.0],["2001-08-21",8.5927,8.7902,8.5927,8.5927,148500.0],["2001-08-22",8.6256,8.6454,8.5483,8.6339,97200.0],["2001-08-23",8.6503,8.6997,8.5762,8.6009,79000.0],["2001-08-24",8.6256,8.731,8.5762,8.6849,134200.0],["2001-08-27",8.7162,8.7491,8.6832,8.7178,63700.0],["2001-08-28",8.6997,8.7162,8.5186,8.5548,133200.0],["2001-08-29",8.5762,8.6256,8.568,8.6256,64100.0],["2001-08-30",8.5927,8.6174,8.4841,8.5581,79200.0],["2001-08-31",8.5269,8.6339,8.5104,8.619,78000.0],["2001-09-04",8.6355,8.6355,8.5269,8.5993,78700.0],["2001-09-05",8.6174,8.6339,8.5104,8.5598,94300.0],["2001-09-06",8.4775,8.5219,8.3129,8.3376,157200.0],["2001-09-07",8.3129,8.3129,8.0166,8.173,230600.0],["2001-09-10",7.9836,8.0906,7.9458,7.9655,178100.0],["2001-09-17",7.6544,7.7367,7.4734,7.5392,306800.0],["2001-09-18",7.4075,7.6873,7.3664,7.4404,253900.0],["2001-09-19",7.4322,7.4585,6.8561,7.3252,363100.0],["2001-09-20",6.996,7.0157,6.8149,6.889,365100.0],["2001-09-21",6.4363,6.731,6.3573,6.7079,557100.0],["2001-09-24",6.8314,7.3334,6.8314,7.2758,344900.0],["2001-09-25",7.3746,7.4404,7.1441,7.4075,318600.0],["2001-09-26",7.4075,7.5145,7.3878,7.4075,175000.0],["2001-09-27",7.4075,7.4075,6.996,7.1277,277800.0],["2001-09-28",7.1622,7.5392,7.1491,7.5227,191600.0],["2001-10-01",7.5063,7.5063,7.317,7.3828,152400.0],["2001-10-02",7.3828,7.4734,7.3696,7.4322,184700.0],["2001-10-03",7.3993,8.0906,7.3927,7.9919,245200.0],["2001-10-04",8.0248,8.1236,7.8355,7.8618,382100.0],["2001-10-05",7.852,7.852,7.6511,7.7203,226300.0],["2001-10-08",7.7203,7.7367,7.5721,7.5721,103200.0],["2001-10-09",7.5721,7.6709,7.559,7.5721,104200.0],["2001-10-10",7.5721,7.9836,7.5639,7.9013,123600.0],["2001-10-11",7.8766,8.1318,7.8766,8.1153,153900.0],["2001-10-12",8.0824,8.0989,7.8602,7.8948,127100.0],["2001-10-15",7.8931,7.9754,7.852,7.9672,158300.0],["2001-10-16",7.959,8.033,7.8684,7.9211,126000.0],["2001-10-17",7.9507,7.9985,7.852,7.8668,140100.0],["2001-10-18",7.8437,7.9672,7.819,7.8684,104900.0],["2001-10-19",7.9096,7.9787,7.8684,7.8766,117800.0],["2001-10-22",7.875,7.9836,7.8602,7.9836,88200.0],["2001-10-23",8.0166,8.066,7.9836,7.9853,76600.0],["2001-10-24",8.0001,8.066,7.9425,7.9672,64100.0],["2001-10-25",7.9425,8.0001,7.9013,7.9919,95600.0],["2001-10-26",7.9902,8.066,7.9178,8.0001,134300.0],["2001-10-29",8.0001,8.033,7.9343,7.9507,83000.0],["2001-10-30",7.9836,7.9985,7.819,7.9013,72200.0],["2001-10-31",7.8849,7.926,7.7697,7.8437,130300.0],["2001-11-01",7.819,7.959,7.7038,7.9079,211000.0],["2001-11-02",7.9425,8.1236,7.9013,8.0841,111400.0],["2001-11-05",8.0841,8.2816,8.0676,8.2635,171500.0],["2001-11-06",8.2964,8.2964,8.1088,8.1812,183200.0],["2001-11-07",8.2229,8.3347,8.1929,8.318,138100.0],["2001-11-08",8.3264,8.5433,8.3264,8.4615,111500.0],["2001-11-09",8.4348,8.4682,8.2596,8.4181,89000.0],["2001-11-12",8.4515,8.4515,8.343,8.4348,128500.0],["2001-11-13",8.4932,8.7518,8.4932,8.7201,144500.0],["2001-11-14",8.7602,8.7719,8.6017,8.7285,133700.0],["2001-11-15",8.7101,8.7185,8.5099,8.585,117100.0],["2001-11-16",8.61,8.61,8.4598,8.5082,62400.0],["2001-11-19",8.5499,8.8269,8.5499,8.8169,165000.0],["2001-11-20",8.7835,8.9604,8.7285,8.7952,153000.0],["2001-11-21",8.8102,8.9271,8.7352,8.8853,99200.0],["2001-11-23",9.0105,9.0639,8.9554,9.0188,70300.0],["2001-11-26",8.9771,9.0639,8.912,9.0505,89000.0],["2001-11-27",9.0605,9.0605,8.9437,9.0438,84000.0],["2001-11-28",9.0105,9.0105,8.5349,8.6934,240100.0],["2001-11-29",8.6918,8.6918,8.3764,8.585,427400.0],["2001-11-30",8.56,8.58,8.4765,8.4815,142800.0],["2001-12-03",8.4098,8.4682,8.0594,8.3263,253400.0],["2001-12-04",8.3264,8.4215,8.293,8.3597,113600.0],["2001-12-05",8.3681,8.5182,8.2763,8.5099,192100.0],["2001-12-06",8.4265,8.6067,8.4098,8.585,167100.0],["2001-12-07",8.5433,8.5433,8.343,8.3847,261800.0],["2001-12-10",8.3013,8.4932,8.2763,8.4932,152700.0],["2001-12-11",8.5015,8.5266,8.3898,8.5216,116200.0],["2001-12-12",8.5099,8.5917,8.3764,8.4732,66300.0],["2001-12-13",8.4432,8.5099,8.3848,8.5099,65600.0],["2001-12-14",8.4765,8.5066,8.3647,8.4932,87000.0],["2001-12-17",8.4515,8.4598,8.328,8.3614,84700.0],["2001-12-18",8.1979,8.2596,8.0927,8.2262,202000.0],["2001-12-19",8.2012,8.2212,8.0927,8.1578,127500.0],["2001-12-20",8.1094,8.2096,8.0944,8.1845,111900.0],["2001-12-21",8.1595,8.1595,7.9509,7.9843,208000.0],["2001-12-24",7.9926,7.9926,7.8508,7.8758,173700.0],["2001-12-26",7.8508,7.8742,7.7674,7.8057,268600.0],["2001-12-27",7.8425,7.986,7.8341,7.8925,122300.0],["2001-12-28",7.9593,7.9876,7.9092,7.9442,126600.0],["2001-12-31",7.9676,8.0944,7.9442,8.0627,98500.0],["2002-01-02",8.1345,8.1428,7.9175,8.0677,131600.0],["2002-01-03",8.051,8.2095,8.0093,8.1578,112000.0],["2002-01-04",8.1929,8.4265,8.1845,8.3514,165200.0],["2002-01-07",8.4265,8.4598,8.3647,8.3931,109900.0],["2002-01-08",8.3948,8.4098,8.2379,8.3647,119400.0],["2002-01-09",8.3764,8.4782,8.3013,8.3614,124300.0],["2002-01-10",8.2596,8.3797,8.2596,8.3731,116500.0],["2002-01-11",8.343,8.4498,8.3347,8.3764,129000.0],["2002-01-14",8.3514,8.3931,8.2179,8.3597,202400.0],["2002-01-15",8.3347,8.343,8.1478,8.1895,138900.0],["2002-01-16",8.1511,8.1762,7.9426,8.026,209400.0],["2002-01-17",8.0677,8.1461,7.991,8.0677,150400.0],["2002-01-18",8.026,8.026,7.7924,7.8074,237400.0],["2002-01-22",7.5087,7.5838,6.7295,7.2501,1585700.0],["2002-01-23",7.1917,7.2501,6.9414,7.1166,958200.0],["2002-01-24",7.1667,7.3752,7.1667,7.2868,647600.0],["2002-01-25",7.3252,7.5087,7.1917,7.5087,444400.0],["2002-01-28",7.5171,7.6756,7.3419,7.3419,287700.0],["2002-01-29",7.3419,7.3919,6.9664,7.0499,503800.0],["2002-01-30",7.0082,7.0082,6.4408,6.9414,1652400.0],["2002-01-31",6.9831,7.3202,6.9831,7.0749,629800.0],["2002-02-01",7.0916,7.3836,7.0832,7.2818,659000.0],["2002-02-04",7.2418,7.2584,6.9898,7.0582,576400.0],["2002-02-05",6.9998,7.175,6.9581,7.0666,410100.0],["2002-02-06",7.1416,7.2317,7.0916,7.1433,378700.0],["2002-02-07",7.2213,7.3315,7.1552,7.2942,341600.0],["2002-02-08",7.2942,7.5179,7.2467,7.5061,207500.0],["2002-02-11",7.5603,7.6281,7.4671,7.6027,250200.0],["2002-02-12",7.6027,7.6451,7.5603,7.5942,238400.0],["2002-02-13",7.5942,7.7129,7.579,7.6976,126700.0],["2002-02-14",7.7298,7.7942,7.679,7.718,154700.0],["2002-02-15",7.7468,7.7671,7.484,7.484,135700.0],["2002-02-19",7.4417,7.4417,7.206,7.2416,277700.0],["2002-02-20",7.2806,7.3399,7.2552,7.323,192800.0],["2002-02-21",7.3569,7.4586,7.3315,7.4586,165700.0],["2002-02-22",7.4586,7.4586,7.2484,7.3094,205200.0],["2002-02-25",7.3484,7.5434,7.323,7.4756,131300.0],["2002-02-26",7.5434,7.5857,7.2891,7.4417,217900.0],["2002-02-27",7.5095,7.6264,7.3738,7.3738,367700.0],["2002-02-28",7.4417,7.6518,7.4162,7.6518,249900.0],["2002-03-01",7.7044,7.7807,7.679,7.7807,217600.0],["2002-03-04",7.7993,7.9671,7.7044,7.9587,318800.0],["2002-03-05",7.9587,8.135,7.9366,8.1299,332400.0],["2002-03-06",8.1282,8.1773,8.0519,8.157,199700.0],["2002-03-07",8.1994,8.2723,8.0773,8.1028,237400.0],["2002-03-08",8.1875,8.235,8.0943,8.1536,219300.0],["2002-03-11",8.1248,8.1706,8.0129,8.1265,266900.0],["2002-03-12",8.0773,8.0858,7.9502,8.035,210800.0],["2002-03-13",8.0349,8.0349,7.7298,7.8044,318500.0],["2002-03-14",7.7892,7.8654,7.7807,7.8654,216200.0],["2002-03-15",7.8654,7.9502,7.84,7.8739,265200.0],["2002-03-18",7.8824,8.018,7.8637,8.0095,168500.0],["2002-03-19",8.0095,8.0146,7.94,7.9502,283900.0],["2002-03-20",7.9671,7.9671,7.84,7.9027,109600.0],["2002-03-21",7.8993,7.9248,7.8264,7.9163,83100.0],["2002-03-22",7.8909,7.8993,7.7909,7.8146,91500.0],["2002-03-25",7.84,7.8485,7.6298,7.6535,246900.0],["2002-03-26",7.6366,7.7976,7.6366,7.7553,132900.0],["2002-03-27",7.7637,7.8909,7.7468,7.857,146600.0],["2002-03-28",7.857,7.901,7.8146,7.8654,110500.0],["2002-04-01",7.8485,7.8502,7.6451,7.662,128500.0],["2002-04-02",7.662,7.857,7.6417,7.8468,120600.0],["2002-04-03",7.8739,7.8739,7.8129,7.8264,173900.0],["2002-04-04",7.8315,7.9434,7.7976,7.9197,159400.0],["2002-04-05",7.9587,7.9671,7.8485,7.8502,143200.0],["2002-04-08",7.7213,7.9095,7.7129,7.9095,124600.0],["2002-04-09",7.9078,8.0061,7.7332,7.7756,301000.0],["2002-04-10",7.7756,7.9502,7.7756,7.9502,121700.0],["2002-04-11",7.9248,7.9502,7.6959,7.7485,284300.0],["2002-04-12",7.7485,7.8315,7.7247,7.8315,160500.0],["2002-04-15",7.8315,7.8654,7.7824,7.8078,77900.0],["2002-04-16",7.8315,7.9672,7.7807,7.957,158500.0],["2002-04-17",7.9502,8.0333,7.9248,8.0214,119200.0],["2002-04-18",7.9875,8.0163,7.9163,7.9587,187100.0],["2002-04-19",7.9671,8.0519,7.9231,8.0265,119800.0],["2002-04-22",8.0282,8.0434,8.0027,8.0214,146400.0],["2002-04-23",8.0231,8.0231,7.9722,7.9858,183700.0],["2002-04-24",7.9858,7.9858,7.8061,7.8129,99100.0],["2002-04-25",7.7976,7.7993,7.5179,7.6095,397300.0],["2002-04-26",7.6129,7.7892,7.5061,7.5705,202100.0],["2002-04-29",7.5773,7.6264,7.5027,7.5467,252200.0],["2002-04-30",7.5467,7.801,7.5467,7.7993,130900.0],["2002-05-01",7.8231,7.879,7.6451,7.8722,160200.0],["2002-05-02",7.9078,7.9095,7.6502,7.6942,434200.0],["2002-05-03",7.6874,7.6891,7.462,7.5095,267800.0],["2002-05-06",7.5179,7.5179,7.145,7.145,543800.0],["2002-05-07",7.1467,7.2721,6.9924,7.2721,518700.0],["2002-05-08",7.4925,7.7129,7.3654,7.6552,389500.0],["2002-05-09",7.5745,7.626,7.4388,7.523,275400.0],["2002-05-10",7.4715,7.4732,7.1795,7.1795,137800.0],["2002-05-13",7.1279,7.4234,7.1279,7.3856,211900.0],["2002-05-14",7.48,7.5986,7.4715,7.5333,150400.0],["2002-05-15",7.535,7.5986,7.456,7.5625,132600.0],["2002-05-16",7.4543,7.456,6.9802,7.0215,827100.0],["2002-05-17",7.2138,7.2808,7.1279,7.2808,813100.0],["2002-05-20",7.3237,7.3237,7.0421,7.0953,293200.0],["2002-05-21",7.1022,7.2482,7.0249,7.0249,303200.0],["2002-05-22",7.0421,7.1142,6.7844,6.8875,789100.0],["2002-05-23",6.9562,7.0249,6.8961,7.006,272400.0],["2002-05-24",6.9991,7.0403,6.8016,6.9098,324900.0],["2002-05-28",6.939,6.9545,6.793,6.836,281300.0],["2002-05-29",6.836,6.8703,6.7982,6.8102,93500.0],["2002-05-30",6.8016,6.805,6.647,6.6745,455500.0],["2002-05-31",6.6985,6.7673,6.6728,6.702,302200.0],["2002-06-03",6.702,6.7123,6.2348,6.4169,506600.0],["2002-06-04",6.3121,6.3464,6.0734,6.1987,881700.0],["2002-06-05",6.209,6.5268,6.209,6.5096,519500.0],["2002-06-06",6.6814,6.6814,6.501,6.5526,492600.0],["2002-06-07",6.5096,6.6402,6.4323,6.6213,456200.0],["2002-06-10",6.623,6.6642,6.4856,6.5697,290600.0],["2002-06-11",6.5697,6.647,6.398,6.4031,368500.0],["2002-06-12",6.3636,6.3705,6.1575,6.3379,568200.0],["2002-06-13",6.3035,6.3052,6.1661,6.2211,296100.0],["2002-06-14",6.0974,6.2692,5.8827,6.2692,528500.0],["2002-06-17",6.252,6.4409,6.2348,6.4306,297200.0],["2002-06-18",6.5268,6.5268,6.3997,6.501,192200.0],["2002-06-19",6.4409,6.4667,6.2176,6.2176,213300.0],["2002-06-20",6.3035,6.3464,6.0287,6.0545,216300.0],["2002-06-21",6.0545,6.0613,5.9085,5.9892,339500.0],["2002-06-24",5.9239,5.9428,5.5667,5.8209,592200.0],["2002-06-25",5.8741,5.9514,5.8226,5.8655,332200.0],["2002-06-26",5.5306,5.668,5.3245,5.5392,967000.0],["2002-06-27",5.5392,5.723,5.5392,5.7195,613400.0],["2002-06-28",5.7281,5.8827,5.6783,5.8827,454400.0],["2002-07-01",5.8741,5.9256,5.7882,5.7882,490300.0],["2002-07-02",5.79,5.814,5.5718,5.6525,362800.0],["2002-07-03",5.5821,5.6972,5.5134,5.6182,244400.0],["2002-07-05",5.6474,5.893,5.6251,5.8672,130400.0],["2002-07-08",5.8913,5.9171,5.7333,5.7504,210300.0],["2002-07-09",5.7539,5.814,5.5031,5.534,267800.0],["2002-07-10",5.6251,5.6766,5.3691,5.3898,364400.0],["2002-07-11",5.3932,5.4962,5.1184,5.4756,590300.0],["2002-07-12",5.4791,5.5993,5.4104,5.4911,309500.0],["2002-07-15",5.4894,5.4962,5.1699,5.4602,397000.0],["2002-07-16",5.4361,5.4962,5.2953,5.3674,254800.0],["2002-07-17",5.4275,5.5564,5.3107,5.4241,209800.0],["2002-07-18",5.4447,5.498,5.3846,5.3846,221600.0],["2002-07-19",5.3417,5.3417,4.9981,5.0239,364700.0],["2002-07-22",4.792,4.9896,4.7319,4.8453,603600.0],["2002-07-23",4.7233,4.792,4.1359,4.3455,1254400.0],["2002-07-24",4.0363,4.5086,4.0123,4.4571,1170000.0],["2002-07-25",4.5516,4.5584,4.3334,4.4056,501600.0],["2002-07-26",4.3369,4.567,4.3369,4.543,274900.0],["2002-07-29",4.8092,5.0342,4.6907,4.9827,526900.0],["2002-07-30",4.9999,5.1424,4.8951,5.1184,395800.0],["2002-07-31",5.0798,5.0798,5.001,5.0798,284100.0],["2002-08-01",5.0974,5.2515,5.0623,5.1499,358700.0],["2002-08-02",5.0798,5.1499,4.7821,4.9047,334300.0],["2002-08-05",4.8872,4.8872,4.6507,4.6875,277500.0],["2002-08-06",4.8171,5.0063,4.7786,4.9537,240100.0],["2002-08-07",5.0798,5.1412,4.9923,5.1219,409300.0],["2002-08-08",5.1306,5.5966,5.1289,5.4652,448800.0],["2002-08-09",5.5002,5.6036,5.3601,5.4477,306400.0],["2002-08-12",5.4319,5.4722,5.3461,5.4302,197200.0],["2002-08-13",5.474,5.474,5.2813,5.2813,242900.0],["2002-08-14",5.4214,5.6053,5.2322,5.5703,285500.0],["2002-08-15",5.7805,5.9382,5.6964,5.9382,411300.0],["2002-08-16",5.9031,5.9241,5.7472,5.8506,171500.0],["2002-08-19",5.8944,6.0257,5.8506,5.982,226900.0],["2002-08-20",5.9557,5.9802,5.8243,5.8593,404500.0],["2002-08-21",5.8681,6.0257,5.8068,6.0257,180500.0],["2002-08-22",6.0433,6.0853,5.9784,6.017,190800.0],["2002-08-23",5.9732,5.9732,5.8331,5.8733,197100.0],["2002-08-26",5.8944,5.9329,5.8155,5.9031,141700.0],["2002-08-27",5.9557,5.9872,5.763,5.7805,317600.0],["2002-08-28",5.728,5.728,5.5721,5.6509,196000.0],["2002-08-29",5.6211,5.6211,5.3128,5.3969,770400.0],["2002-08-30",5.3601,5.4722,5.3566,5.4407,243400.0],["2002-09-03",5.4127,5.4127,5.0904,5.1324,435600.0],["2002-09-04",5.1341,5.3128,5.1341,5.2725,276200.0],["2002-09-05",5.1674,5.1762,5.0798,5.1394,267100.0],["2002-09-06",5.227,5.2988,5.1762,5.2375,209800.0],["2002-09-09",5.1236,5.3216,5.0728,5.255,274100.0],["2002-09-10",5.2988,5.4039,5.2217,5.3251,308900.0],["2002-09-11",5.4565,5.4652,5.3776,5.4179,115400.0],["2002-09-12",5.4179,5.4179,5.2217,5.255,200800.0],["2002-09-13",5.2287,5.3514,5.2112,5.3338,176300.0],["2002-09-16",5.3338,5.4179,5.3163,5.3881,178700.0],["2002-09-17",5.5598,5.5598,5.2112,5.2375,355800.0],["2002-09-18",5.1709,5.4127,5.1149,5.3058,301600.0],["2002-09-19",5.2375,5.3023,5.0448,5.1096,444200.0],["2002-09-20",5.1762,5.1849,4.9923,5.0448,223000.0],["2002-09-23",5.0361,5.0763,4.7821,4.8784,518800.0],["2002-09-24",4.747,4.8731,4.7365,4.8258,440700.0],["2002-09-25",4.9047,4.9134,4.7207,4.7733,406500.0],["2002-09-26",4.8609,4.9835,4.8118,4.9537,525400.0],["2002-09-27",4.9537,4.9537,4.8416,4.9047,319900.0],["2002-09-30",4.8258,4.8924,4.712,4.8574,181400.0],["2002-10-01",4.9397,5.0693,4.7838,4.9923,437200.0],["2002-10-02",5.0098,5.1674,4.9923,4.9923,356500.0],["2002-10-03",4.9309,5.0168,4.8083,4.8171,330400.0],["2002-10-04",4.9047,4.9047,4.5859,4.67,343600.0],["2002-10-07",4.6262,4.6314,4.3704,4.4142,389200.0],["2002-10-08",4.4492,4.5473,4.3354,4.5298,408600.0],["2002-10-09",4.423,4.423,4.1339,4.1865,435200.0],["2002-10-10",4.1865,4.4107,4.0639,4.4054,358900.0],["2002-10-11",4.712,4.7645,4.5876,4.6104,371700.0],["2002-10-14",4.4668,4.7663,4.4668,4.7558,280700.0],["2002-10-15",5.0798,5.2007,4.9905,5.1744,440500.0],["2002-10-16",5.1744,5.1744,4.9187,4.9345,359500.0],["2002-10-17",5.255,5.3163,5.1849,5.1849,295900.0],["2002-10-18",5.1849,5.2462,5.0763,5.2462,303400.0],["2002-10-21",5.2462,5.2883,5.0711,5.2007,227000.0],["2002-10-22",5.2025,5.2025,5.0448,5.0974,216200.0],["2002-10-23",5.0886,5.1762,4.9747,5.1587,143000.0],["2002-10-24",5.1849,5.2725,5.0325,5.0623,212700.0],["2002-10-25",5.0641,5.2462,5.029,5.2462,175200.0],["2002-10-28",5.2463,5.2988,5.1324,5.1447,251300.0],["2002-10-29",5.0571,5.2533,5.036,5.1832,289600.0],["2002-10-30",5.1832,5.255,5.1254,5.2287,163500.0],["2002-10-31",5.2988,5.3251,5.0974,5.0991,184300.0],["2002-11-01",5.1674,5.29,5.0798,5.29,247600.0],["2002-11-04",5.474,5.6018,5.4127,5.4757,403000.0],["2002-11-05",5.6491,5.6491,5.5213,5.6053,444600.0],["2002-11-06",5.7582,5.7582,5.6462,5.7564,373500.0],["2002-11-07",5.6871,5.7173,5.5734,5.5734,291300.0],["2002-11-08",5.5538,5.616,5.4027,5.4561,180700.0],["2002-11-11",5.2961,5.3281,5.0118,5.1539,570200.0],["2002-11-12",5.1664,5.241,5.0917,5.1539,167000.0],["2002-11-13",5.1273,5.225,5.0668,5.145,135500.0],["2002-11-14",5.1895,5.4738,5.1735,5.4738,210700.0],["2002-11-15",5.4027,5.4472,5.3601,5.4294,158000.0],["2002-11-18",5.5183,5.5805,5.4703,5.5005,196400.0],["2002-11-19",5.4472,5.5147,5.385,5.4827,177400.0],["2002-11-20",5.4472,5.6551,5.4472,5.648,165700.0],["2002-11-21",5.7049,5.8044,5.68,5.7671,527300.0],["2002-11-22",5.8293,6.0408,5.7315,6.0177,447700.0],["2002-11-25",5.927,6.1047,5.9181,6.103,399400.0],["2002-11-26",6.0692,6.103,6.0248,6.0959,414800.0],["2002-11-27",6.0959,6.2647,6.0959,6.2291,331300.0],["2002-11-29",6.2682,6.2682,6.1918,6.2167,85400.0],["2002-12-02",6.398,6.4406,5.9981,6.0959,442000.0],["2002-12-03",5.9981,6.0425,5.9359,5.9359,209700.0],["2002-12-04",5.776,5.9004,5.7209,5.8879,339200.0],["2002-12-05",5.8915,5.927,5.776,5.9004,256900.0],["2002-12-06",5.9004,5.9537,5.8293,5.8968,248200.0],["2002-12-09",5.8648,5.8897,5.7066,5.7813,186100.0],["2002-12-10",5.7848,5.8861,5.7848,5.8666,223900.0],["2002-12-11",5.847,5.8897,5.7937,5.8417,161000.0],["2002-12-12",5.8559,5.9235,5.776,5.8204,157800.0],["2002-12-13",5.7493,5.8008,5.7013,5.7582,110500.0],["2002-12-16",5.76,5.8293,5.7457,5.8115,183900.0],["2002-12-17",5.776,5.863,5.7422,5.8559,160000.0],["2002-12-18",5.8293,5.8293,5.632,5.6782,193000.0],["2002-12-19",5.6782,5.7404,5.5982,5.5982,220800.0],["2002-12-20",5.5982,5.6782,5.5734,5.6782,193000.0],["2002-12-23",5.6338,5.6871,5.5858,5.6391,144300.0],["2002-12-24",5.6036,5.6107,5.5645,5.5893,60200.0],["2002-12-26",5.616,5.6498,5.5289,5.5893,149100.0],["2002-12-27",5.536,5.5538,5.3939,5.4596,160900.0],["2002-12-30",5.4027,5.4454,5.3139,5.4401,277700.0],["2002-12-31",5.4205,5.5094,5.2783,5.5094,315200.0],["2003-01-02",5.5716,5.8115,5.5645,5.8115,241000.0],["2003-01-03",5.8115,5.8115,5.7013,5.7582,110400.0],["2003-01-06",5.8115,6.0959,5.8079,6.0052,372500.0],["2003-01-07",5.9963,6.0959,5.927,5.9626,189400.0],["2003-01-08",5.9181,5.9519,5.8684,5.9359,131400.0],["2003-01-09",5.9537,6.0337,5.9128,6.0159,203500.0],["2003-01-10",5.9981,6.0621,5.8648,5.927,267300.0],["2003-01-13",5.927,5.9679,5.7582,5.9359,267800.0],["2003-01-14",5.9359,5.9892,5.8915,5.9537,179200.0],["2003-01-15",5.9537,5.9786,5.8684,5.8684,299500.0],["2003-01-16",5.8737,5.9448,5.8115,5.8115,156000.0],["2003-01-17",5.7813,5.7991,5.6889,5.7671,128300.0],["2003-01-21",5.7671,5.7671,5.6053,5.6338,138000.0],["2003-01-22",5.5947,5.6018,5.4258,5.4649,271300.0],["2003-01-23",5.4489,5.5431,5.4347,5.4738,160500.0],["2003-01-24",5.4827,5.4827,5.3334,5.369,198900.0],["2003-01-27",5.3405,5.3761,5.2161,5.3299,257000.0],["2003-01-28",5.3405,5.3476,5.2517,5.3121,167900.0],["2003-01-29",5.3121,5.3299,5.2072,5.2819,190100.0],["2003-01-30",5.2872,5.3317,5.1735,5.225,140600.0],["2003-01-31",5.225,5.3174,5.1095,5.305,244300.0],["2003-02-03",5.3121,5.3601,5.305,5.3139,213600.0],["2003-02-04",5.3139,5.3139,5.2019,5.2037,174100.0],["2003-02-05",5.2428,5.3317,5.2428,5.2783,151100.0],["2003-02-06",5.2783,5.3091,5.1644,5.2114,168400.0],["2003-02-07",5.2096,5.2458,5.0703,5.0739,196000.0],["2003-02-10",5.1011,5.1101,4.9473,4.9708,294000.0],["2003-02-11",4.9726,5.0233,4.9202,4.9925,209100.0],["2003-02-12",4.9473,5.0287,4.8116,4.884,188800.0],["2003-02-13",4.884,4.9202,4.837,4.9202,181500.0],["2003-02-14",4.9925,5.054,4.9093,5.0269,153700.0],["2003-02-18",5.0613,5.2675,5.0613,5.2584,222000.0],["2003-02-19",5.2711,5.2729,5.1807,5.2186,164700.0],["2003-02-20",5.2639,5.2801,5.2024,5.2096,131100.0],["2003-02-21",5.2548,5.282,5.2186,5.2783,154800.0],["2003-02-24",5.2639,5.2657,5.1282,5.1571,106700.0],["2003-02-25",5.1192,5.1825,5.0649,5.1825,164600.0],["2003-02-26",5.1825,5.1987,4.9925,5.0052,180800.0],["2003-02-27",4.9111,5.0956,4.9111,5.0649,248900.0],["2003-02-28",5.0649,5.168,5.0504,5.1011,136500.0],["2003-03-03",5.1372,5.2042,5.0034,5.0378,215900.0],["2003-03-04",5.0378,5.0378,4.931,4.9582,171200.0],["2003-03-05",4.9744,5.045,4.9111,5.0052,238700.0],["2003-03-06",5.0034,5.0414,4.9763,5.0197,153800.0],["2003-03-07",5.0197,5.1119,4.9744,5.1011,175900.0],["2003-03-10",5.092,5.092,4.9419,4.9636,199100.0],["2003-03-11",4.9636,4.9835,4.7483,4.7483,273300.0],["2003-03-12",4.7375,4.8153,4.6579,4.7936,235400.0],["2003-03-13",4.9383,4.9925,4.723,4.9925,573100.0],["2003-03-14",4.9925,5.0287,4.9202,5.0287,230400.0],["2003-03-17",4.9925,5.1318,4.9564,5.0468,387000.0],["2003-03-18",5.1553,5.2277,5.0884,5.2241,294700.0],["2003-03-19",5.2422,5.3634,5.1825,5.3543,239800.0],["2003-03-20",5.3181,5.3851,5.2259,5.3181,224900.0],["2003-03-21",5.3634,5.499,5.3579,5.499,280300.0],["2003-03-24",5.4086,5.4086,5.2675,5.2838,380600.0],["2003-03-25",5.2838,5.3796,5.2639,5.3272,172300.0],["2003-03-26",5.3326,5.4086,5.3091,5.3887,141000.0],["2003-03-27",5.3543,5.3742,5.2458,5.3435,161400.0],["2003-03-28",5.3344,5.3796,5.3091,5.3163,106300.0],["2003-03-31",5.2277,5.2476,5.2096,5.2096,158400.0],["2003-04-01",5.083,5.2277,5.083,5.1589,195100.0],["2003-04-02",5.2458,5.3326,5.2458,5.291,468600.0],["2003-04-03",5.2928,5.3977,5.2928,5.3652,212100.0],["2003-04-04",5.3634,5.405,5.3543,5.3869,110500.0],["2003-04-07",5.4357,5.5352,5.4357,5.4466,241400.0],["2003-04-08",5.4538,5.4538,5.3833,5.4249,89100.0],["2003-04-09",5.4429,5.4647,5.3326,5.3543,120600.0],["2003-04-10",5.3272,5.338,5.2657,5.3362,89100.0],["2003-04-11",5.3543,5.4086,5.3272,5.4086,110900.0],["2003-04-14",5.4086,5.4827,5.3778,5.4665,143300.0],["2003-04-15",5.4809,5.6274,5.4267,5.6274,209600.0],["2003-04-16",5.6347,5.6799,5.5895,5.6256,328700.0],["2003-04-17",5.6076,5.7161,5.6076,5.6256,156800.0],["2003-04-21",5.6709,5.7161,5.6256,5.6437,158200.0],["2003-04-22",5.6528,5.906,5.6166,5.906,225400.0],["2003-04-23",5.9693,5.9693,5.8083,5.8988,175400.0],["2003-04-24",5.8825,5.8825,5.7287,5.8264,192300.0],["2003-04-25",5.8608,5.897,5.7324,5.7595,208800.0],["2003-04-28",5.7975,5.9133,5.7975,5.8518,169000.0],["2003-04-29",5.8698,5.906,5.6691,5.698,512700.0],["2003-04-30",5.698,5.8047,5.6437,5.7667,178500.0],["2003-05-01",5.774,5.7758,5.575,5.698,306800.0],["2003-05-02",5.6528,5.8391,5.6401,5.7848,275600.0],["2003-05-05",5.8246,5.8427,5.698,5.698,284500.0],["2003-05-06",5.7794,5.8319,5.7432,5.7776,297200.0],["2003-05-07",5.7501,5.8288,5.7501,5.7904,150700.0],["2003-05-08",5.7648,5.7831,5.7099,5.7465,117000.0],["2003-05-09",5.7648,5.7812,5.6952,5.7611,143800.0],["2003-05-12",5.7611,5.8197,5.6916,5.7831,203500.0],["2003-05-13",5.7904,5.8746,5.752,5.8599,147900.0],["2003-05-14",5.8618,5.902,5.8197,5.8563,136600.0],["2003-05-15",5.902,5.9661,5.8471,5.9514,147400.0],["2003-05-16",5.9752,5.9752,5.8837,5.9295,162300.0],["2003-05-19",5.9331,5.9661,5.7373,5.7465,222300.0],["2003-05-20",5.7666,5.8618,5.7282,5.7611,180300.0],["2003-05-21",5.7831,5.8105,5.719,5.8014,244300.0],["2003-05-22",5.8929,6.0118,5.8471,5.9441,225900.0],["2003-05-23",5.9899,6.0759,5.9386,6.0667,240300.0],["2003-05-27",6.0393,6.2186,6.0063,6.1894,311700.0],["2003-05-28",6.2223,6.3413,6.2186,6.2223,286600.0],["2003-05-29",6.2717,6.4419,6.2406,6.2809,268900.0],["2003-05-30",6.2772,6.4419,6.2772,6.4053,315000.0],["2003-06-02",6.7256,6.7896,6.5883,6.6469,632700.0],["2003-06-03",6.6341,6.753,6.5151,6.678,243000.0],["2003-06-04",6.6981,6.9507,6.6597,6.9122,307300.0],["2003-06-05",6.8811,6.9068,6.7622,6.8207,296600.0],["2003-06-06",6.9122,7.1831,6.8811,6.9745,445100.0],["2003-06-09",6.9543,6.9543,6.6432,6.7164,269500.0],["2003-06-10",6.7256,6.8281,6.6981,6.7658,314400.0],["2003-06-11",6.7622,6.85,6.6981,6.8427,140700.0],["2003-06-12",6.9452,7.0019,6.8665,6.8994,179900.0],["2003-06-13",6.936,6.936,6.7896,6.8555,186900.0],["2003-06-16",6.8811,7.0495,6.8811,6.9745,198500.0],["2003-06-17",6.9909,6.9909,6.8903,6.9068,235200.0],["2003-06-18",6.8445,6.9214,6.7347,6.8262,249800.0],["2003-06-19",6.7988,6.8628,6.6981,6.7695,254700.0],["2003-06-20",6.7988,6.8171,6.689,6.7366,134600.0],["2003-06-23",6.7658,6.7713,6.4785,6.5792,213200.0],["2003-06-24",6.5426,6.6249,6.5243,6.5975,169200.0],["2003-06-25",6.6432,6.7713,6.603,6.6707,262900.0],["2003-06-26",6.7256,6.7695,6.6633,6.742,180800.0],["2003-06-27",6.7164,6.7969,6.7164,6.7475,102200.0],["2003-06-30",6.7896,6.7988,6.6707,6.6798,120500.0],["2003-07-01",6.6871,6.753,6.57,6.7347,144600.0],["2003-07-02",6.7439,6.7658,6.678,6.7457,104800.0],["2003-07-03",6.7164,6.7878,6.7164,6.7585,98700.0],["2003-07-07",6.7988,6.8903,6.7896,6.8281,249800.0],["2003-07-08",6.8537,6.9251,6.8079,6.8079,378500.0],["2003-07-09",6.8079,6.9543,6.8079,6.9543,266100.0],["2003-07-10",6.872,6.8848,6.753,6.8262,132900.0],["2003-07-11",6.8226,6.8775,6.7713,6.8647,108900.0],["2003-07-14",6.9909,7.1099,6.9653,7.0092,376200.0],["2003-07-15",6.9562,6.9726,6.7695,6.8445,597600.0],["2003-07-16",6.8262,6.8518,6.6084,6.6762,268700.0],["2003-07-17",6.6579,6.6725,6.5407,6.6267,198300.0],["2003-07-18",6.6249,6.6487,6.5535,6.603,151200.0],["2003-07-21",6.603,6.603,6.4437,6.4785,154800.0],["2003-07-22",6.506,6.603,6.4602,6.5883,135800.0],["2003-07-23",6.5883,6.5883,6.4602,6.5682,183800.0],["2003-07-24",6.5975,6.6945,6.5883,6.5883,189000.0],["2003-07-25",6.6286,6.6707,6.4968,6.6432,157900.0],["2003-07-28",6.6341,6.6579,6.4639,6.5243,231100.0],["2003-07-29",6.57,6.6341,6.5151,6.6176,267100.0],["2003-07-30",6.6432,6.7256,6.5517,6.5773,230100.0],["2003-07-31",6.6798,6.8445,6.6743,6.7622,391700.0],["2003-08-01",6.7622,6.7622,6.6231,6.6707,145500.0],["2003-08-04",6.6707,6.7457,6.5627,6.6505,187900.0],["2003-08-05",6.6707,6.753,6.6121,6.6707,175900.0],["2003-08-06",6.6521,6.7356,6.628,6.7282,168400.0],["2003-08-07",6.7245,6.7282,6.6354,6.6874,215600.0],["2003-08-08",6.6595,6.7189,6.6168,6.6781,106000.0],["2003-08-11",6.7189,6.7264,6.5871,6.6725,108900.0],["2003-08-12",6.6818,6.8396,6.6818,6.8377,149800.0],["2003-08-13",6.8396,6.8433,6.7189,6.7431,124100.0],["2003-08-14",6.7505,6.756,6.6688,6.6985,99800.0],["2003-08-15",6.7375,6.756,6.7004,6.7375,53800.0],["2003-08-18",6.7709,6.7709,6.6076,6.6818,144600.0],["2003-08-19",6.7004,6.7319,6.654,6.6985,126000.0],["2003-08-20",6.7041,6.7932,6.6428,6.7932,120100.0],["2003-08-21",6.8024,6.8656,6.7096,6.7208,84000.0],["2003-08-22",6.7004,6.8043,6.6447,6.6595,80700.0],["2003-08-25",6.6168,6.6521,6.5704,6.6354,120800.0],["2003-08-26",6.6317,6.641,6.4999,6.6076,113100.0],["2003-08-27",6.589,6.6076,6.5166,6.5519,91500.0],["2003-08-28",6.5333,6.6168,6.4628,6.6168,120000.0],["2003-08-29",6.5704,6.5983,6.5148,6.5704,114600.0],["2003-09-02",6.589,6.7004,6.5797,6.6725,122600.0],["2003-09-03",6.6818,6.6818,6.5222,6.6261,376900.0],["2003-09-04",6.6261,6.6261,6.4554,6.4776,310500.0],["2003-09-05",6.4591,6.5203,6.3756,6.4795,238200.0],["2003-09-08",6.4776,6.524,6.4238,6.4479,188900.0],["2003-09-09",6.4684,6.4684,6.3384,6.3718,229600.0],["2003-09-10",6.3236,6.4182,6.318,6.3756,246900.0],["2003-09-11",6.3254,6.5333,6.3254,6.4851,212500.0],["2003-09-12",6.4869,6.6447,6.3811,6.6447,183700.0],["2003-09-15",6.6168,6.6168,6.5259,6.5278,161600.0],["2003-09-16",6.5742,6.6558,6.5704,6.654,121200.0],["2003-09-17",6.6558,6.6967,6.6261,6.6614,156100.0],["2003-09-18",6.6985,6.7468,6.6168,6.7468,195400.0],["2003-09-19",6.756,6.7987,6.7319,6.7728,167200.0],["2003-09-22",6.6911,6.7356,6.6354,6.7282,243500.0],["2003-09-23",6.7264,6.7393,6.6168,6.6818,129500.0],["2003-09-24",6.7189,6.7245,6.6187,6.6651,161900.0],["2003-09-25",6.6168,6.7078,6.6168,6.6261,118600.0],["2003-09-26",6.589,6.6298,6.563,6.5723,128300.0],["2003-09-29",6.589,6.6632,6.5055,6.5946,117700.0],["2003-09-30",6.0507,6.2698,6.0507,6.2159,1335400.0],["2003-10-01",6.2178,6.3737,6.1343,6.3162,492500.0],["2003-10-02",6.3663,6.3681,6.1899,6.2623,409400.0],["2003-10-03",6.3106,6.3737,6.1992,6.2735,335600.0],["2003-10-06",6.2549,6.3978,6.2326,6.3421,203800.0],["2003-10-07",6.292,6.4034,6.2345,6.4034,301600.0],["2003-10-08",6.3384,6.4405,6.2698,6.292,267100.0],["2003-10-09",6.2883,6.3718,6.1528,6.2289,319400.0],["2003-10-10",6.2642,6.3329,6.2271,6.2828,370600.0],["2003-10-13",6.422,6.5055,6.3848,6.4201,278500.0],["2003-10-14",6.4869,6.4869,6.383,6.3978,236600.0],["2003-10-15",6.4108,6.4684,6.3718,6.3811,249000.0],["2003-10-16",6.3533,6.4275,6.3347,6.3793,213400.0],["2003-10-17",6.3793,6.4405,6.3477,6.37,177200.0],["2003-10-20",6.4034,6.4665,6.3663,6.4015,280200.0],["2003-10-21",6.383,6.4034,6.3106,6.3106,133200.0],["2003-10-22",6.3013,6.3069,6.1621,6.1658,204500.0],["2003-10-23",6.1435,6.2642,6.1398,6.1807,197300.0],["2003-10-24",6.1343,6.1844,5.9951,6.0043,439800.0],["2003-10-27",6.0173,6.1157,6.0118,6.0322,323600.0],["2003-10-28",6.1714,6.1788,5.9858,5.9914,438000.0],["2003-10-29",5.9951,6.2085,5.9914,6.2048,321100.0],["2003-10-30",6.279,6.3292,6.1621,6.1992,321000.0],["2003-10-31",6.2401,6.3347,6.0971,6.2308,386800.0],["2003-11-03",6.2642,6.3774,6.2475,6.2995,335400.0],["2003-11-04",6.3756,6.3941,6.2382,6.3292,445500.0],["2003-11-05",6.1528,6.1603,5.7723,5.7723,1991400.0],["2003-11-06",5.691,5.8215,5.5719,5.7005,2963200.0],["2003-11-07",5.9746,6.1864,5.9085,6.003,1958300.0],["2003-11-10",6.003,6.0711,5.8404,5.8423,1017200.0],["2003-11-11",5.7667,5.9633,5.7289,5.8158,802000.0],["2003-11-12",5.7667,5.8952,5.6249,5.8744,1432500.0],["2003-11-13",5.8234,6.0616,5.7761,5.9085,976100.0],["2003-11-14",5.9179,6.0333,5.8385,5.8461,693500.0],["2003-11-17",5.8461,5.8574,5.7156,5.7856,598900.0],["2003-11-18",5.7572,5.9444,5.7572,5.8328,579500.0],["2003-11-19",5.8612,5.8612,5.7629,5.8139,417400.0],["2003-11-20",5.795,5.8083,5.7402,5.7799,463100.0],["2003-11-21",5.7856,5.9463,5.727,5.8139,648200.0],["2003-11-24",5.8612,5.9803,5.8612,5.9784,818400.0],["2003-11-25",6.0125,6.211,5.9936,6.073,818800.0],["2003-11-26",6.0975,6.1316,6.0919,6.1278,536800.0],["2003-11-28",6.1448,6.1543,6.0616,6.0881,158600.0],["2003-12-01",6.0881,6.211,6.0881,6.1977,512700.0],["2003-12-02",6.1977,6.2053,6.0748,6.1977,464000.0],["2003-12-03",6.1921,6.2564,6.1637,6.2393,585900.0],["2003-12-04",6.2677,6.2772,6.1902,6.2204,638100.0],["2003-12-05",6.2015,6.211,6.1448,6.1448,344100.0],["2003-12-08",6.1637,6.2601,6.1637,6.2488,418800.0],["2003-12-09",6.2393,6.2507,6.1826,6.2015,300700.0],["2003-12-10",6.1732,6.2299,6.1467,6.1996,312100.0],["2003-12-11",6.1883,6.1902,5.899,6.1543,1380900.0],["2003-12-12",6.1259,6.1505,6.0333,6.0881,1366500.0],["2003-12-15",6.1259,6.1618,6.0219,6.0597,905400.0],["2003-12-16",6.0692,6.0711,5.9274,6.0522,947900.0],["2003-12-17",6.0484,6.0597,5.9576,6.0597,857300.0],["2003-12-18",6.1259,6.315,6.1032,6.2772,1436300.0],["2003-12-19",6.2772,6.3339,6.2639,6.2866,567800.0],["2003-12-22",6.2866,6.3244,6.2148,6.2734,362100.0],["2003-12-23",6.2809,6.2809,6.2091,6.2488,460800.0],["2003-12-24",6.2393,6.2998,6.1637,6.2942,347000.0],["2003-12-26",6.2961,6.3074,6.2204,6.2677,237200.0],["2003-12-29",6.2866,6.4227,6.2866,6.3906,593500.0],["2003-12-30",6.3811,6.453,6.3622,6.4095,436000.0],["2003-12-31",6.5135,6.5135,6.3811,6.3811,434000.0],["2004-01-02",6.4379,6.5419,6.4341,6.523,417500.0],["2004-01-05",6.6458,6.7744,6.5872,6.7026,735700.0],["2004-01-06",6.7971,6.8557,6.7253,6.7876,749800.0],["2004-01-07",6.8538,6.8538,6.7612,6.8255,461900.0],["2004-01-08",6.8916,6.9219,6.816,6.8822,449800.0],["2004-01-09",6.8822,6.9295,6.8103,6.8538,336400.0],["2004-01-12",6.85,7.0713,6.7914,7.0448,571100.0],["2004-01-13",7.0807,7.0996,6.9068,6.9692,620300.0],["2004-01-14",6.9956,7.024,6.9786,7.0032,336000.0],["2004-01-15",7.0429,7.1734,7.0051,7.0523,379400.0],["2004-01-16",7.128,7.2376,7.1091,7.2017,640800.0],["2004-01-20",7.2036,7.2792,7.1318,7.2603,351000.0],["2004-01-21",7.2641,7.2698,7.2055,7.2509,306300.0],["2004-01-22",7.232,7.3208,7.2036,7.2603,349200.0],["2004-01-23",7.2887,7.3265,7.1658,7.1866,501100.0],["2004-01-26",7.1942,7.1942,7.1091,7.1374,286300.0],["2004-01-27",7.1563,7.1563,7.0429,7.0826,320500.0],["2004-01-28",7.111,7.1658,6.9389,6.9465,267300.0],["2004-01-29",6.8255,7.0694,6.8103,6.9956,351800.0],["2004-01-30",6.9767,7.0372,6.8746,6.9692,276000.0],["2004-02-02",6.8255,6.9956,6.8255,6.9786,317800.0],["2004-02-03",7.1752,7.1752,7.0334,7.0958,466400.0],["2004-02-04",7.1563,7.1601,6.92,6.9673,296600.0],["2004-02-05",7.0051,7.0315,6.9011,6.9484,380800.0],["2004-02-06",6.9503,7.0164,6.92,6.9673,237400.0],["2004-02-09",6.9673,6.9843,6.8141,6.9446,336000.0],["2004-02-10",6.92,7.0826,6.8973,7.0372,260100.0],["2004-02-11",7.0618,7.2565,7.0448,7.196,300600.0],["2004-02-12",7.196,7.2717,7.1658,7.2565,211600.0],["2004-02-13",7.2736,7.336,7.2225,7.2414,228900.0],["2004-02-17",7.2792,7.3738,7.2603,7.3189,297100.0],["2004-02-18",7.3416,7.3738,7.2887,7.3265,165900.0],["2004-02-19",7.3246,7.3738,7.2811,7.3,161200.0],["2004-02-20",7.3227,7.3265,7.1526,7.1715,187600.0],["2004-02-23",7.1847,7.1847,7.0524,7.0826,193000.0],["2004-02-24",7.1185,7.1185,6.9635,6.9994,232800.0],["2004-02-25",6.9862,7.0505,6.9692,7.0297,235000.0],["2004-02-26",7.0429,7.0618,6.9503,7.0561,295300.0],["2004-02-27",7.0996,7.0996,6.9956,6.9956,191700.0],["2004-03-01",7.0145,7.0902,6.9578,7.0656,278300.0],["2004-03-02",7.0902,7.1336,7.0542,7.0713,294100.0],["2004-03-03",7.0523,7.1355,7.0334,7.0996,200000.0],["2004-03-04",7.128,7.2131,7.128,7.196,214800.0],["2004-03-05",7.1847,7.2736,7.1469,7.2414,243200.0],["2004-03-08",7.2395,7.2906,7.1715,7.1752,254700.0],["2004-03-09",7.1847,7.2131,7.1658,7.2036,177700.0],["2004-03-10",7.2414,7.2981,7.0259,7.0769,363200.0],["2004-03-11",7.0429,7.1374,6.9427,6.9654,241600.0],["2004-03-12",6.9673,7.0826,6.9673,7.075,150500.0],["2004-03-15",7.0429,7.0713,6.9975,7.0032,165300.0],["2004-03-16",6.9767,7.0391,6.8538,6.9351,328700.0],["2004-03-17",6.9673,7.0278,6.9446,6.9862,221800.0],["2004-03-18",6.9862,7.0996,6.9521,7.058,157500.0],["2004-03-19",7.0523,7.0902,7.024,7.024,136900.0],["2004-03-22",6.9956,7.0334,6.9484,7.0013,209800.0],["2004-03-23",7.0334,7.0334,6.9257,6.9654,151900.0],["2004-03-24",6.9654,6.9918,6.8973,6.9087,109300.0],["2004-03-25",6.9011,6.9994,6.8727,6.9937,135200.0],["2004-03-26",6.9673,7.0297,6.9011,6.9862,171100.0],["2004-03-29",6.9862,7.0713,6.9862,7.0618,115800.0],["2004-03-30",7.0429,7.0505,6.9408,6.9578,204800.0],["2004-03-31",6.9597,6.9975,6.9521,6.9578,107600.0],["2004-04-01",6.9295,6.9956,6.9295,6.9578,262900.0],["2004-04-02",6.9862,7.0788,6.9862,7.0542,159400.0],["2004-04-05",7.0675,7.0807,7.0334,7.0523,149300.0],["2004-04-06",7.0334,7.0618,7.0145,7.0523,149700.0],["2004-04-07",7.0523,7.0599,6.9994,7.0505,115000.0],["2004-04-08",7.0902,7.1091,6.9635,6.9975,125100.0],["2004-04-12",7.0145,7.0713,6.9616,6.9824,143700.0],["2004-04-13",6.9824,6.9956,6.7328,6.833,304800.0],["2004-04-14",6.8066,6.8311,6.7158,6.7234,247500.0],["2004-04-15",6.7423,6.7706,6.5419,6.6685,421100.0],["2004-04-16",6.6269,6.729,6.5986,6.6856,152300.0],["2004-04-19",6.6742,6.6893,6.6175,6.6402,147900.0],["2004-04-20",6.6364,6.6553,6.5608,6.5891,181600.0],["2004-04-21",6.5797,6.6043,6.5248,6.5381,220100.0],["2004-04-22",6.5494,6.6251,6.523,6.6137,191100.0],["2004-04-23",6.6232,6.7423,6.6232,6.6496,149400.0],["2004-04-26",6.6874,6.6931,6.591,6.6553,121900.0],["2004-04-27",6.6364,6.7026,6.6269,6.6969,104200.0],["2004-04-28",6.7404,6.7404,6.5305,6.5419,195700.0],["2004-04-29",6.5702,6.5891,6.3717,6.4209,246900.0],["2004-04-30",6.4114,6.4757,6.2866,6.3055,243200.0],["2004-05-03",6.332,6.4927,6.3244,6.4284,256100.0],["2004-05-04",6.4473,6.5702,6.4379,6.5627,318600.0],["2004-05-05",6.5248,6.5475,6.4454,6.5456,212700.0],["2004-05-06",6.5513,6.5532,6.4241,6.464,231100.0],["2004-05-07",6.426,6.4621,6.3406,6.3881,266700.0],["2004-05-10",6.3406,6.3881,6.1432,6.3843,399300.0],["2004-05-11",6.4222,6.4526,6.3045,6.3919,249600.0],["2004-05-12",6.3501,6.3501,6.1546,6.3368,244900.0],["2004-05-13",6.3178,6.3672,6.2628,6.2647,137500.0],["2004-05-14",6.2191,6.2191,6.0862,6.1033,403800.0],["2004-05-17",6.0274,6.0578,5.9742,6.0179,260600.0],["2004-05-18",6.0179,6.1223,6.0179,6.0919,273800.0],["2004-05-19",6.1128,6.2172,6.1128,6.1413,182200.0],["2004-05-20",6.1698,6.2552,6.109,6.2096,199200.0],["2004-05-21",6.2476,6.3216,6.2077,6.259,226800.0],["2004-05-24",6.2647,6.2989,6.2647,6.2837,143500.0],["2004-05-25",6.2932,6.371,6.2647,6.3691,189400.0],["2004-05-26",6.3881,6.3881,6.3406,6.3615,93800.0],["2004-05-27",6.3406,6.3976,6.3311,6.3805,106000.0],["2004-05-28",6.3634,6.3976,6.3558,6.3843,102300.0],["2004-06-01",6.3881,6.4203,6.3064,6.3995,176200.0],["2004-06-02",6.445,6.4469,6.3501,6.3957,114400.0],["2004-06-03",6.3178,6.4146,6.3121,6.3558,219200.0],["2004-06-04",6.4071,6.4146,6.3596,6.4109,147000.0],["2004-06-07",6.409,6.4773,6.3843,6.4526,180600.0],["2004-06-08",6.464,6.4849,6.4545,6.4773,114700.0],["2004-06-09",6.464,6.4735,6.371,6.39,160400.0],["2004-06-10",6.3824,6.3881,6.3159,6.3368,126500.0],["2004-06-14",6.3026,6.3197,6.2609,6.2666,303400.0],["2004-06-15",6.2647,6.3501,6.2172,6.2495,347300.0],["2004-06-16",6.2267,6.3007,6.2172,6.2723,177100.0],["2004-06-17",6.2457,6.3216,6.2381,6.3216,184000.0],["2004-06-18",6.2894,6.3976,6.2761,6.3976,210300.0],["2004-06-21",6.3881,6.4165,6.3216,6.3919,294100.0],["2004-06-22",6.3539,6.3748,6.314,6.3596,149800.0],["2004-06-23",6.3596,6.3824,6.3311,6.3824,123000.0],["2004-06-24",6.3729,6.4279,6.3501,6.3729,148100.0],["2004-06-25",6.3501,6.4431,6.3463,6.4336,139000.0],["2004-06-28",6.4203,6.4659,6.3691,6.4128,170800.0],["2004-06-29",6.3786,6.4583,6.3634,6.3881,355800.0],["2004-06-30",6.3786,6.445,6.3786,6.445,292200.0],["2004-07-01",6.4735,6.4735,6.4109,6.4109,106400.0],["2004-07-02",6.3976,6.4621,6.3976,6.4336,90800.0],["2004-07-06",6.4165,6.426,6.3634,6.3843,111000.0],["2004-07-07",6.3596,6.3957,6.2988,6.2988,249500.0],["2004-07-08",6.2742,6.3045,6.2628,6.2951,302600.0],["2004-07-09",6.3064,6.3539,6.278,6.3349,127300.0],["2004-07-12",6.2932,6.4526,6.2932,6.4526,291200.0],["2004-07-13",6.4526,6.5969,6.3995,6.5627,401500.0],["2004-07-14",6.5304,6.6444,6.5153,6.6159,420100.0],["2004-07-15",6.5874,6.614,6.5589,6.5874,210500.0],["2004-07-16",6.5779,6.6064,6.5551,6.5703,155200.0],["2004-07-19",6.5551,6.557,6.4014,6.4716,187400.0],["2004-07-20",6.4925,6.5437,6.3976,6.5418,177000.0],["2004-07-21",6.5646,6.6444,6.4431,6.4431,185700.0],["2004-07-22",6.4165,6.4355,6.3216,6.3311,215200.0],["2004-07-23",6.2913,6.3311,6.2362,6.278,182000.0],["2004-07-26",6.2685,6.2932,6.2438,6.2704,229100.0],["2004-07-27",6.2704,6.3767,6.2077,6.3634,167100.0],["2004-07-28",6.3311,6.445,6.3292,6.3995,169000.0],["2004-07-29",6.3976,6.4488,6.3672,6.3786,178400.0],["2004-07-30",6.3976,6.3976,6.3235,6.3577,130300.0],["2004-08-02",6.3216,6.4526,6.2191,6.4147,144900.0],["2004-08-03",6.3691,6.445,6.3596,6.409,113100.0],["2004-08-04",6.4475,6.4707,6.3492,6.4514,136600.0],["2004-08-05",6.4649,6.5092,6.436,6.4533,194600.0],["2004-08-06",6.4051,6.4109,6.2855,6.3106,160100.0],["2004-08-09",6.2913,6.3492,6.2662,6.2875,116400.0],["2004-08-10",6.2971,6.3415,6.2759,6.3125,112600.0],["2004-08-11",6.326,6.3492,6.2682,6.326,109600.0],["2004-08-12",6.3067,6.3183,6.2682,6.2701,84900.0],["2004-08-13",6.2971,6.3357,6.2392,6.2932,101200.0],["2004-08-16",6.3415,6.4225,6.328,6.4186,112000.0],["2004-08-17",6.461,6.5035,6.3993,6.4167,169600.0],["2004-08-18",6.4186,6.4649,6.353,6.4495,196600.0],["2004-08-19",6.4032,6.4996,6.4032,6.461,104200.0],["2004-08-20",6.49,6.5073,6.436,6.4957,113200.0],["2004-08-23",6.5266,6.5382,6.4707,6.4996,87700.0],["2004-08-24",6.5189,6.5478,6.5112,6.5189,96600.0],["2004-08-25",6.4996,6.571,6.4996,6.5517,158500.0],["2004-08-26",6.5767,6.5767,6.5362,6.5632,96400.0],["2004-08-27",6.544,6.5729,6.5073,6.5594,89600.0],["2004-08-30",6.5883,6.5902,6.5497,6.5536,155500.0],["2004-08-31",6.5671,6.6134,6.5555,6.6095,98400.0],["2004-09-01",6.596,6.6828,6.596,6.6828,129400.0],["2004-09-02",6.6578,6.7484,6.6578,6.7445,149900.0],["2004-09-03",6.731,6.7754,6.6867,6.7291,86700.0],["2004-09-07",6.7696,6.8294,6.7561,6.8255,177500.0],["2004-09-08",6.8448,6.8583,6.7696,6.8352,194400.0],["2004-09-09",6.812,6.841,6.7793,6.8082,98400.0],["2004-09-10",6.8564,6.9181,6.8313,6.8641,288800.0],["2004-09-13",6.8468,6.9104,6.8198,6.8506,260300.0],["2004-09-14",6.8892,6.9104,6.8468,6.8873,148200.0],["2004-09-15",6.8506,6.9143,6.8487,6.8853,111800.0],["2004-09-16",6.8757,6.9336,6.8757,6.8988,118500.0],["2004-09-17",6.8988,6.9316,6.8371,6.8371,146500.0],["2004-09-20",6.8178,6.8853,6.8178,6.8815,127700.0],["2004-09-21",6.8815,6.949,6.8506,6.9432,174400.0],["2004-09-22",6.9432,6.9432,6.8371,6.839,144100.0],["2004-09-23",6.8275,6.8371,6.7253,6.785,126000.0],["2004-09-24",6.8294,6.8333,6.7735,6.8101,78200.0],["2004-09-27",6.8217,6.8217,6.7735,6.7908,103600.0],["2004-09-28",6.7793,6.9008,6.7735,6.8641,187500.0],["2004-09-29",6.9027,6.9432,6.8795,6.895,183900.0],["2004-09-30",6.8757,6.9085,6.8429,6.8468,150500.0],["2004-10-01",6.8468,6.9278,6.8468,6.9046,78700.0],["2004-10-04",6.9278,6.9702,6.9162,6.9586,141300.0],["2004-10-05",6.9856,6.9856,6.8892,6.9702,165400.0],["2004-10-06",7.0184,7.0666,6.9953,7.0628,224100.0],["2004-10-07",7.0628,7.0628,6.9663,6.9779,136400.0],["2004-10-08",6.9625,7.0049,6.9509,6.976,85500.0],["2004-10-11",7.0242,7.2132,6.976,7.2132,317500.0],["2004-10-12",7.1361,7.4273,7.0416,7.3405,514100.0],["2004-10-13",7.3405,7.4292,7.3212,7.4138,490600.0],["2004-10-14",7.4331,7.4466,7.3135,7.3135,357100.0],["2004-10-15",7.3347,7.3347,7.1958,7.2537,285400.0],["2004-10-18",7.2711,7.3019,7.2402,7.2788,102600.0],["2004-10-19",7.3174,7.3386,7.2518,7.2826,164600.0],["2004-10-20",7.2325,7.2614,7.1785,7.2325,191700.0],["2004-10-21",7.1592,7.2942,7.1592,7.2807,212100.0],["2004-10-22",7.3,7.3328,7.2653,7.2846,79800.0],["2004-10-25",7.2556,7.2653,7.1283,7.1824,115800.0],["2004-10-26",7.2036,7.2653,7.2036,7.2132,176000.0],["2004-10-27",7.2286,7.3482,7.2074,7.3096,295900.0],["2004-10-28",7.2807,7.3579,7.2711,7.3559,163200.0],["2004-10-29",7.3193,7.4061,7.2614,7.3289,235200.0],["2004-11-01",7.2904,7.3193,7.1824,7.3193,276100.0],["2004-11-02",7.3174,7.4254,7.2807,7.2904,333100.0],["2004-11-03",7.4254,7.5083,7.3752,7.4196,317700.0],["2004-11-04",7.4293,7.5076,7.3922,7.5036,359800.0],["2004-11-05",7.6014,7.662,7.5506,7.5975,223000.0],["2004-11-08",7.5545,7.6718,7.5467,7.6151,184000.0],["2004-11-09",7.5467,7.6249,7.4919,7.5916,263000.0],["2004-11-10",7.5525,7.6209,7.5076,7.6209,153600.0],["2004-11-11",7.6249,7.7226,7.5779,7.7167,239200.0],["2004-11-12",7.7031,7.7871,7.6581,7.7539,137400.0],["2004-11-15",7.7031,7.8204,7.6776,7.7167,146700.0],["2004-11-16",7.7031,7.7167,7.6092,7.6288,149800.0],["2004-11-17",7.7226,7.7578,7.6464,7.6992,142600.0],["2004-11-18",7.7128,7.7422,7.6131,7.66,127500.0],["2004-11-19",7.7383,7.7422,7.576,7.6444,178200.0],["2004-11-22",7.5994,7.6522,7.5838,7.6425,129700.0],["2004-11-23",7.6425,7.7324,7.6073,7.7324,191700.0],["2004-11-24",7.6835,7.7265,7.6542,7.7265,121700.0],["2004-11-26",7.7128,7.7167,7.664,7.6913,47600.0],["2004-11-29",7.6835,7.7383,7.6444,7.705,186100.0],["2004-11-30",7.705,7.7715,7.6835,7.75,139200.0],["2004-12-01",7.7324,7.8243,7.7246,7.8204,200100.0],["2004-12-02",7.791,7.8008,7.7187,7.7285,123300.0],["2004-12-03",7.7285,7.8008,7.6737,7.7871,108000.0],["2004-12-06",7.7891,7.8067,7.7031,7.7852,126200.0],["2004-12-07",7.8047,7.8086,7.6737,7.7226,105200.0],["2004-12-08",7.7031,7.7813,7.6737,7.7187,131800.0],["2004-12-09",7.7089,7.8008,7.6933,7.7734,204500.0],["2004-12-10",7.7539,7.9807,7.7422,7.9572,306500.0],["2004-12-13",7.969,7.9748,7.9064,7.9572,210400.0],["2004-12-14",7.9572,8.1234,7.9553,8.1039,323000.0],["2004-12-15",8.0648,8.0648,7.9592,8.0041,183400.0],["2004-12-16",7.9924,8.0159,7.8595,7.8966,185900.0],["2004-12-17",7.8966,7.9807,7.879,7.9807,160900.0],["2004-12-20",7.9807,8.0002,7.8771,7.9025,177400.0],["2004-12-21",7.9005,7.965,7.8888,7.9377,212100.0],["2004-12-22",7.9279,8.1039,7.9279,8.0706,298600.0],["2004-12-23",8.0804,8.0921,8.0217,8.0374,170600.0],["2004-12-27",8.0648,8.0824,7.9435,7.9592,144900.0],["2004-12-28",7.9377,8.0452,7.9377,8.0374,154700.0],["2004-12-29",8.0159,8.1625,8.0139,8.1234,226800.0],["2004-12-30",8.1332,8.2055,8.098,8.186,151700.0],["2004-12-31",8.186,8.27,8.1742,8.2114,203100.0],["2005-01-03",8.2603,8.2603,8.1332,8.2055,201100.0],["2005-01-04",8.1821,8.2055,7.9866,8.0002,262600.0],["2005-01-05",7.9572,8.0432,7.9377,7.9748,136500.0],["2005-01-06",7.9748,8.0511,7.967,7.967,124400.0],["2005-01-07",7.9866,8.0159,7.8829,7.9044,132800.0],["2005-01-10",7.879,7.9826,7.8653,7.924,112300.0],["2005-01-11",8.0217,8.1449,7.9259,7.9748,300400.0],["2005-01-12",8.0139,8.1273,7.9963,8.1136,298900.0],["2005-01-13",8.186,8.186,8.0999,8.1136,176400.0],["2005-01-14",8.1136,8.2036,8.098,8.184,190800.0],["2005-01-18",8.184,8.2876,8.184,8.2231,191300.0],["2005-01-19",8.2231,8.2915,8.1234,8.1273,130500.0],["2005-01-20",8.1058,8.1508,8.0569,8.1117,73300.0],["2005-01-21",8.0843,8.1312,8.0276,8.0452,211200.0],["2005-01-24",8.0511,8.1469,8.0511,8.0765,158400.0],["2005-01-25",8.0843,8.2446,8.0843,8.1723,202300.0],["2005-01-26",8.1821,8.2446,8.1527,8.2231,156500.0],["2005-01-27",8.2114,8.4812,8.2114,8.4558,365400.0],["2005-01-28",8.4949,8.7881,8.4949,8.6122,455900.0],["2005-01-31",8.6317,8.8272,8.5946,8.796,293300.0],["2005-02-01",8.794,8.8038,8.6689,8.7881,294600.0],["2005-02-02",8.7588,8.7881,8.7021,8.7608,206900.0],["2005-02-03",8.7409,8.7528,8.6791,8.7189,206900.0],["2005-02-04",8.699,8.7628,8.6791,8.7588,204600.0],["2005-02-07",8.7428,8.8942,8.7428,8.8862,183300.0],["2005-02-08",8.9261,9.0356,8.8743,8.9938,293000.0],["2005-02-09",9.0237,9.2049,8.9838,9.0396,340300.0],["2005-02-10",9.0316,9.171,9.0316,9.1511,172500.0],["2005-02-11",9.1113,9.3781,9.1113,9.3463,224100.0],["2005-02-14",9.3961,9.422,9.3284,9.4001,338700.0],["2005-02-15",9.4498,9.5395,9.41,9.4698,371400.0],["2005-02-16",9.5594,9.5594,9.4538,9.4937,226500.0],["2005-02-17",9.9378,9.9378,9.6012,9.7048,782100.0],["2005-02-18",9.7446,9.7784,9.4956,9.5355,207100.0],["2005-02-22",9.4399,9.4598,9.1113,9.2328,521600.0],["2005-02-23",9.2148,9.2806,9.0973,9.2567,310100.0],["2005-02-24",9.2109,9.4001,9.1013,9.4001,291100.0],["2005-02-25",9.3602,9.4538,9.2706,9.4538,295000.0],["2005-02-28",9.404,9.4996,9.3403,9.3662,199100.0],["2005-03-01",9.416,9.4897,9.3423,9.3622,242300.0],["2005-03-02",9.3762,9.3762,9.2268,9.2547,269900.0],["2005-03-03",9.2507,9.3483,9.2427,9.2806,104000.0],["2005-03-04",9.3303,9.5076,9.3184,9.4558,229300.0],["2005-03-07",9.416,9.5992,9.3961,9.5195,300600.0],["2005-03-08",9.5295,9.5992,9.5195,9.5594,415300.0],["2005-03-09",9.5096,9.5972,9.4857,9.5275,146900.0],["2005-03-10",9.5594,9.6311,9.4299,9.4598,238200.0],["2005-03-11",9.5096,9.5096,9.3702,9.42,203800.0],["2005-03-14",9.416,9.5215,9.41,9.412,168200.0],["2005-03-15",9.418,9.5932,9.418,9.4996,158900.0],["2005-03-16",9.4538,9.4917,9.4239,9.4518,100400.0],["2005-03-17",9.412,9.4319,9.2109,9.3244,388000.0],["2005-03-18",9.3045,9.3443,9.2606,9.3403,135600.0],["2005-03-21",9.3582,9.3582,9.2407,9.3343,136100.0],["2005-03-22",9.3204,9.3403,9.2567,9.3244,165900.0],["2005-03-23",9.2407,9.2427,9.0794,9.173,145700.0],["2005-03-24",9.181,9.2845,9.1611,9.2268,194300.0],["2005-03-28",9.2069,9.3244,9.173,9.2646,259700.0],["2005-03-29",9.2646,9.3244,9.1033,9.1372,173100.0],["2005-03-30",9.0914,9.2806,9.0914,9.2467,157200.0],["2005-03-31",9.2268,9.3961,9.181,9.3901,199500.0],["2005-04-01",9.3981,9.5096,9.3045,9.3582,236700.0],["2005-04-04",9.3602,9.418,9.3144,9.418,142400.0],["2005-04-05",9.418,9.4777,9.3682,9.4578,195900.0],["2005-04-06",9.4976,9.5016,9.3523,9.3901,213500.0],["2005-04-07",9.3503,9.4518,9.3124,9.4359,86200.0],["2005-04-08",9.408,9.4737,9.3762,9.424,104800.0],["2005-04-11",9.3841,9.4339,9.2626,9.3045,260800.0],["2005-04-12",8.9121,9.1013,8.4342,8.8823,2608500.0],["2005-04-13",8.8046,8.8942,8.713,8.8783,531100.0],["2005-04-14",8.8683,8.9699,8.7787,8.8922,380000.0],["2005-04-15",8.8424,8.9121,8.697,8.7189,342100.0],["2005-04-18",8.7329,8.9161,8.6692,8.7548,496800.0],["2005-04-19",8.9121,9.0615,8.8982,9.0137,520500.0],["2005-04-20",9.0436,9.0635,8.942,9.0097,465600.0],["2005-04-21",9.0097,9.0396,8.9619,9.0017,366400.0],["2005-04-22",9.0037,9.0037,8.942,8.9679,222900.0],["2005-04-25",8.9739,9.1412,8.9619,9.1412,195900.0],["2005-04-26",9.1212,9.1591,8.9778,8.9858,244300.0],["2005-04-27",8.9619,9.1272,8.9599,9.0316,271100.0],["2005-04-28",8.9918,9.0714,8.9818,9.0635,162000.0],["2005-04-29",8.9619,8.9938,8.8364,8.95,350800.0],["2005-05-02",8.9619,8.9818,8.8524,8.948,191900.0],["2005-05-03",8.9081,8.9301,8.6672,8.7189,464400.0],["2005-05-04",8.6692,8.9599,8.6333,8.9599,336000.0],["2005-05-05",8.9196,9.0285,8.8752,8.974,255200.0],["2005-05-06",8.9539,9.093,8.9539,9.0729,177300.0],["2005-05-09",9.0749,9.1253,9.0729,9.1051,87400.0],["2005-05-10",8.974,9.1253,8.974,9.1172,202900.0],["2005-05-11",9.1253,9.1515,9.0547,9.0749,212800.0],["2005-05-12",9.0749,9.1475,9.0245,9.0587,230500.0],["2005-05-13",9.0547,9.093,8.8954,9.0063,162200.0],["2005-05-16",9.0265,9.2402,9.0124,9.1737,177400.0],["2005-05-17",9.1334,9.2302,9.0507,9.1676,166100.0],["2005-05-18",9.214,9.2342,9.1051,9.1757,275100.0],["2005-05-19",9.206,9.216,9.1273,9.1656,211600.0],["2005-05-20",9.1959,9.216,9.0991,9.1455,209200.0],["2005-05-23",9.1051,9.1656,9.0789,9.1656,132300.0],["2005-05-24",9.1152,9.2443,9.0749,9.1656,208700.0],["2005-05-25",9.1192,9.1455,9.0668,9.0991,84800.0],["2005-05-26",9.1273,9.206,9.0547,9.1334,101400.0],["2005-05-27",9.0829,9.1313,9.0325,9.1192,87400.0],["2005-05-31",9.1273,9.1656,9.0265,9.1555,140300.0],["2005-06-01",9.1374,9.3733,9.1374,9.3108,145600.0],["2005-06-02",9.2967,9.3511,9.2765,9.339,84600.0],["2005-06-03",9.327,9.3814,9.2503,9.2967,98200.0],["2005-06-06",9.3108,9.3875,9.2927,9.3875,73200.0],["2005-06-07",9.4177,9.5952,9.3874,9.5911,197200.0],["2005-06-08",9.5891,9.6173,9.4116,9.452,166900.0],["2005-06-09",9.4479,9.5286,9.4379,9.4459,64700.0],["2005-06-10",9.4358,9.4419,9.2544,9.3612,130100.0],["2005-06-13",9.3572,9.4056,9.2382,9.339,111800.0],["2005-06-14",9.3169,9.3774,9.2826,9.2967,170500.0],["2005-06-15",9.2967,9.3148,9.1737,9.1898,102200.0],["2005-06-16",9.1858,9.2261,9.1858,9.216,167000.0],["2005-06-17",9.2342,9.2483,9.1656,9.1959,94400.0],["2005-06-20",9.1777,9.1959,9.1555,9.1656,64000.0],["2005-06-21",9.1757,9.1918,9.1515,9.1697,159600.0],["2005-06-22",9.1616,9.2705,9.1454,9.2483,124600.0],["2005-06-23",9.2362,9.3552,9.2362,9.2765,165900.0],["2005-06-24",9.2564,9.2967,9.1374,9.2806,138300.0],["2005-06-27",9.2564,9.3068,9.2422,9.2806,104600.0],["2005-06-28",9.3068,9.3794,9.2443,9.3774,130500.0],["2005-06-29",9.3774,9.4439,9.3632,9.4157,200100.0],["2005-06-30",9.4379,9.5266,9.4217,9.4258,251500.0],["2005-07-01",9.4177,9.4661,9.3774,9.3995,100300.0],["2005-07-05",9.45,9.5185,9.4479,9.5125,225200.0],["2005-07-06",9.452,9.5488,9.3612,9.458,291000.0],["2005-07-07",9.456,9.4681,9.3653,9.4681,111000.0],["2005-07-08",9.4681,9.5589,9.4177,9.5427,200000.0],["2005-07-11",9.5548,9.6799,9.5548,9.6597,177900.0],["2005-07-12",9.6597,9.6799,9.5326,9.5508,138600.0],["2005-07-13",9.5286,9.6778,9.456,9.6194,203200.0],["2005-07-14",9.6194,9.6799,9.6153,9.6294,151200.0],["2005-07-15",9.6194,9.6194,9.5125,9.5226,99100.0],["2005-07-18",9.5286,9.5589,9.4278,9.5286,99400.0],["2005-07-19",9.5286,9.7383,9.5286,9.6436,184400.0],["2005-07-20",9.6294,9.7,9.5972,9.6899,82400.0],["2005-07-21",9.7101,9.7303,9.6093,9.6718,105100.0],["2005-07-22",9.702,9.7525,9.6395,9.7484,128500.0],["2005-07-25",9.7464,9.7585,9.6799,9.7303,74800.0],["2005-07-26",9.7081,9.7404,9.6597,9.7202,112400.0],["2005-07-27",9.3774,9.4782,9.3068,9.3068,381300.0],["2005-07-28",9.337,9.3774,9.1253,9.2281,388200.0],["2005-07-29",9.2685,9.3007,9.1656,9.1818,101000.0],["2005-08-01",9.2019,9.3209,9.1878,9.3007,125000.0],["2005-08-02",9.2765,9.3935,9.2765,9.3673,206200.0],["2005-08-03",9.4082,9.4082,9.2506,9.312,99100.0],["2005-08-04",9.2609,9.2609,9.1606,9.1913,174100.0],["2005-08-05",9.1831,9.1954,8.9334,9.0971,226900.0],["2005-08-08",9.091,9.269,9.091,9.2322,160100.0],["2005-08-09",9.2527,9.353,9.2404,9.312,102800.0],["2005-08-10",9.4144,9.4369,9.355,9.4246,169600.0],["2005-08-11",9.4041,9.5331,9.3959,9.5167,188400.0],["2005-08-12",9.486,9.5167,9.4307,9.5065,86400.0],["2005-08-15",9.5167,9.5167,9.4676,9.4962,80600.0],["2005-08-16",9.5372,9.5372,9.3939,9.4266,121300.0],["2005-08-17",9.3939,9.4594,9.3816,9.4082,168300.0],["2005-08-18",9.3734,9.3836,9.267,9.312,105200.0],["2005-08-19",9.31,9.3611,9.265,9.3304,83100.0],["2005-08-22",9.3345,9.4123,9.3325,9.3857,239000.0],["2005-08-23",9.3734,9.4348,9.3611,9.3857,97100.0],["2005-08-24",9.3837,9.4144,9.3448,9.3898,133800.0],["2005-08-25",9.3632,9.3632,9.2629,9.2916,152000.0],["2005-08-26",9.2957,9.312,9.2486,9.2731,98800.0],["2005-08-29",9.2404,9.2609,9.1094,9.2486,139700.0],["2005-08-30",9.2302,9.2527,9.1033,9.1053,254400.0],["2005-08-31",9.1074,9.134,8.958,9.0501,185200.0],["2005-09-01",8.9682,9.179,8.9436,9.0398,207000.0],["2005-09-02",9.0521,9.0869,9.005,9.0419,105400.0],["2005-09-06",9.0419,9.1954,9.0255,9.1606,242900.0],["2005-09-07",9.1463,9.179,9.1074,9.179,271200.0],["2005-09-08",9.177,9.179,9.1074,9.1278,182300.0],["2005-09-09",9.1217,9.1278,9.0726,9.0787,125700.0],["2005-09-12",9.046,9.0787,8.9846,9.0235,195500.0],["2005-09-13",8.9866,9.093,8.9661,9.0419,162100.0],["2005-09-14",9.0644,9.441,9.0644,9.353,488400.0],["2005-09-15",9.3632,9.4041,9.31,9.312,236700.0],["2005-09-16",9.312,9.4348,9.3079,9.4021,133900.0],["2005-09-19",9.3755,9.398,9.3325,9.3632,136500.0],["2005-09-20",9.3325,9.4614,9.3141,9.3366,158000.0],["2005-09-21",9.312,9.3223,9.1176,9.1483,337900.0],["2005-09-22",9.1381,9.2097,9.1033,9.1483,240900.0],["2005-09-23",9.1176,9.1299,9.0869,9.1074,98600.0],["2005-09-26",9.1074,9.2629,9.091,9.1688,121600.0],["2005-09-27",9.1278,9.2609,9.1094,9.2609,132200.0],["2005-09-28",9.2609,9.3918,9.2609,9.3489,199700.0],["2005-09-29",9.3898,9.7418,9.3816,9.6886,281600.0],["2005-09-30",9.6886,9.8175,9.6211,9.793,201300.0],["2005-10-03",9.8237,9.8257,9.752,9.8032,162000.0],["2005-10-04",9.8114,9.8441,9.7213,9.7213,281700.0],["2005-10-05",9.7213,9.7213,9.4942,9.5392,318600.0],["2005-10-06",9.5269,9.6292,9.4901,9.5105,115200.0],["2005-10-07",9.4758,9.5535,9.4369,9.4778,169800.0],["2005-10-10",9.5535,9.6702,9.4451,9.6415,104000.0],["2005-10-11",9.5985,9.8319,9.576,9.8032,314600.0],["2005-10-12",9.7807,9.7827,9.5781,9.6231,172200.0],["2005-10-13",9.6026,9.6599,9.4144,9.6354,180400.0],["2005-10-14",9.6088,9.7623,9.5985,9.6518,198200.0],["2005-10-17",9.6518,9.8278,9.6518,9.8216,290000.0],["2005-10-18",9.8278,9.8441,9.664,9.7111,104800.0],["2005-10-19",9.6088,9.8441,9.4962,9.8441,146200.0],["2005-10-20",9.8032,9.8646,9.6006,9.6886,119500.0],["2005-10-21",9.7193,9.8032,9.6538,9.7725,104000.0],["2005-10-24",9.7746,9.8748,9.7459,9.8667,220400.0],["2005-10-25",9.836,9.9219,9.7827,9.8605,85300.0],["2005-10-26",9.8605,10.0734,9.8544,9.9792,174400.0],["2005-10-27",10.233,10.5154,10.2166,10.3763,367500.0],["2005-10-28",10.3108,10.6014,10.2842,10.4684,312100.0],["2005-10-31",10.8777,11.0087,10.7099,10.8326,560300.0],["2005-11-01",10.8326,11.0455,10.8326,10.9227,353900.0],["2005-11-02",10.9493,11.1724,10.9493,11.111,413900.0],["2005-11-03",10.9657,11.1608,10.9554,11.0487,286300.0],["2005-11-04",10.9906,11.2542,10.9906,11.2189,323700.0],["2005-11-07",11.2044,11.4077,11.1629,11.2811,196500.0],["2005-11-08",11.2043,11.3309,11.1836,11.2977,180700.0],["2005-11-09",11.2562,11.3081,11.2168,11.2376,98600.0],["2005-11-10",11.1131,11.2853,10.9242,11.2832,232900.0],["2005-11-11",11.2313,11.277,11.1463,11.2251,137000.0],["2005-11-14",11.2251,11.3579,11.1006,11.3288,254500.0],["2005-11-15",11.277,11.2977,11.0446,11.0923,176200.0],["2005-11-16",11.0072,11.0819,10.9969,11.0384,106700.0],["2005-11-17",11.0902,11.1836,11.0653,11.1836,147600.0],["2005-11-18",11.2044,11.3288,11.2044,11.279,155800.0],["2005-11-21",11.2272,11.2376,11.1629,11.194,210800.0],["2005-11-22",11.2044,11.2417,11.1836,11.2355,250400.0],["2005-11-23",11.2147,11.2811,11.2044,11.2355,198100.0],["2005-11-25",11.2355,11.4637,11.2355,11.445,73600.0],["2005-11-28",11.4948,11.5426,11.2811,11.333,238400.0],["2005-11-29",11.3683,11.4492,11.2853,11.3454,136500.0],["2005-11-30",11.3807,11.4533,11.2666,11.3185,128900.0],["2005-12-01",11.3289,11.3703,11.2874,11.36,140700.0],["2005-12-02",11.4077,11.4243,11.3371,11.3496,99000.0],["2005-12-05",11.36,11.4637,11.2874,11.4616,146800.0],["2005-12-06",11.4616,11.5778,11.3932,11.4264,163700.0],["2005-12-07",11.445,11.4658,11.3703,11.4098,132800.0],["2005-12-08",11.4533,11.609,11.443,11.5695,309000.0],["2005-12-09",11.5675,11.8559,11.5675,11.7604,234900.0],["2005-12-12",11.8683,12.1297,11.7978,11.8476,402500.0],["2005-12-13",11.9243,11.9928,11.804,11.9451,199500.0],["2005-12-14",11.8932,12.0281,11.8413,11.8455,146300.0],["2005-12-15",11.8434,11.9243,11.6857,11.7293,101400.0],["2005-12-16",11.748,11.777,11.6774,11.7148,79400.0],["2005-12-19",11.7127,11.8061,11.7065,11.7376,242100.0],["2005-12-20",11.5924,11.7189,11.4699,11.609,442500.0],["2005-12-21",11.5675,11.638,11.5612,11.582,184400.0],["2005-12-22",11.5529,11.6816,11.5301,11.6608,129100.0],["2005-12-23",11.6505,11.7791,11.6214,11.7791,358700.0],["2005-12-27",11.7314,11.7521,11.6608,11.7106,95100.0],["2005-12-28",11.6899,11.7438,11.6608,11.7438,85000.0],["2005-12-29",11.7438,11.7646,11.6816,11.6899,60700.0],["2005-12-30",11.6505,11.75,11.5488,11.721,95800.0],["2006-01-03",11.7251,11.8455,11.6442,11.748,251200.0],["2006-01-04",11.7438,11.8164,11.665,11.8081,223200.0],["2006-01-05",11.8081,11.9513,11.7438,11.7521,166700.0],["2006-01-06",11.7438,12.0032,11.7438,12.0032,133100.0],["2006-01-09",12.0239,12.3953,12.0115,12.3289,247100.0],["2006-01-10",12.1609,12.3352,12.1422,12.304,166300.0],["2006-01-11",12.3352,12.4908,12.3186,12.4223,194200.0],["2006-01-12",13.0199,13.2689,12.7418,12.7543,813100.0],["2006-01-13",12.6588,12.8912,12.5924,12.719,315500.0],["2006-01-17",12.719,12.8207,12.5593,12.719,185200.0],["2006-01-18",12.5323,12.6775,12.4182,12.6236,310700.0],["2006-01-19",12.636,12.7813,12.5966,12.7149,172800.0],["2006-01-20",12.8643,12.9639,12.4057,12.4493,357200.0],["2006-01-23",12.4493,12.551,12.4078,12.4493,273300.0],["2006-01-24",12.4908,12.7045,12.47,12.7045,131000.0],["2006-01-25",12.7564,12.8954,12.6568,12.7605,169400.0],["2006-01-26",12.968,13.051,12.802,13.0137,306200.0],["2006-01-27",12.9659,13.0302,12.7937,12.9203,390300.0],["2006-01-30",12.9265,13.051,12.7024,12.7294,274300.0],["2006-01-31",12.6775,12.6775,12.4887,12.5406,260200.0],["2006-02-01",12.7086,12.7605,12.5945,12.69,165500.0],["2006-02-02",12.6836,12.7554,12.5971,12.6414,179200.0],["2006-02-03",12.595,12.6815,12.5043,12.5781,97800.0],["2006-02-06",12.5655,12.6414,12.5338,12.6393,97900.0],["2006-02-07",12.6393,12.709,12.4515,12.4916,110000.0],["2006-02-08",12.7765,12.7765,12.6203,12.6625,291900.0],["2006-02-09",12.6773,12.8693,12.6731,12.8503,226800.0],["2006-02-10",12.8335,12.9136,12.7068,12.9136,314100.0],["2006-02-13",12.9453,13.1352,12.9031,13.0381,304700.0],["2006-02-14",13.0381,13.2597,12.998,13.0803,213200.0],["2006-02-15",13.0824,13.2639,13.0402,13.1774,179200.0],["2006-02-16",13.2512,13.2892,13.1837,13.2407,150100.0],["2006-02-17",13.2892,13.5129,13.2238,13.4834,234900.0],["2006-02-21",13.5023,13.6311,13.4517,13.5087,258400.0],["2006-02-22",13.5298,13.6944,13.5171,13.6627,185100.0],["2006-02-23",13.6944,13.7745,13.5593,13.6775,201800.0],["2006-02-24",13.6648,13.6754,13.5256,13.61,176300.0],["2006-02-27",13.5783,14.0615,13.5783,13.9771,158400.0],["2006-02-28",13.9349,13.9349,13.4032,13.5614,287000.0],["2006-03-01",13.5256,13.821,13.4728,13.7028,175300.0],["2006-03-02",13.6733,13.7366,13.4201,13.4855,140100.0],["2006-03-03",13.5382,13.5656,13.3462,13.3483,201200.0],["2006-03-06",13.399,13.4834,13.3842,13.4412,256100.0],["2006-03-07",13.4412,13.4517,13.1415,13.2934,247200.0],["2006-03-08",13.2407,13.4285,13.0993,13.4074,153700.0],["2006-03-09",13.3863,13.5424,13.1732,13.209,160800.0],["2006-03-10",13.2407,13.4665,13.2407,13.4665,97300.0],["2006-03-13",13.4137,13.5804,13.399,13.515,186000.0],["2006-03-14",13.515,13.6838,13.5045,13.5678,218000.0],["2006-03-15",13.7049,13.8779,13.6458,13.802,226700.0],["2006-03-16",13.8231,13.9412,13.7788,13.8104,204500.0],["2006-03-17",13.8315,13.8864,13.6311,13.6311,109600.0],["2006-03-20",13.5678,13.6796,13.5551,13.6289,113000.0],["2006-03-21",13.5867,13.6944,13.5509,13.5678,205000.0],["2006-03-22",13.5889,13.7155,13.553,13.6585,100700.0],["2006-03-23",13.6796,13.6944,13.6163,13.6522,177000.0],["2006-03-24",13.61,13.65,13.5361,13.5762,125400.0],["2006-03-27",13.5678,13.5889,13.477,13.5256,225200.0],["2006-03-28",13.5783,13.6564,13.4834,13.5234,192400.0],["2006-03-29",13.5319,13.7281,13.5129,13.688,131700.0],["2006-03-30",13.7155,13.9265,13.7155,13.9012,131600.0],["2006-03-31",13.899,14.0299,13.8969,13.9792,198400.0],["2006-04-03",14.0278,14.1122,13.9919,14.1079,229700.0],["2006-04-04",14.0552,14.2641,13.9898,14.2556,192300.0],["2006-04-05",14.3084,14.5046,14.1438,14.5046,436500.0],["2006-04-06",14.5257,14.5257,14.3274,14.4603,199300.0],["2006-04-07",14.4076,14.454,14.2641,14.3527,137700.0],["2006-04-10",14.3,14.378,14.2409,14.3717,130800.0],["2006-04-11",14.2957,14.3801,14.2725,14.3189,145300.0],["2006-04-12",14.3,14.7599,14.3,14.7388,446300.0],["2006-04-13",14.7811,14.8887,14.6523,14.7536,109800.0],["2006-04-17",14.8169,14.9161,14.6798,14.6988,121100.0],["2006-04-18",14.7494,14.876,14.665,14.7705,162300.0],["2006-04-19",14.7177,15.2157,14.7177,15.0343,227400.0],["2006-04-20",15.0765,15.1081,14.8444,15.0976,140500.0],["2006-04-21",15.1925,15.1925,14.7388,14.7832,235800.0],["2006-04-24",14.5806,14.876,14.4751,14.876,185900.0],["2006-04-25",14.8233,14.8866,14.6713,14.7178,135200.0],["2006-04-26",14.6122,15.087,14.6059,14.9393,205400.0],["2006-04-27",14.6122,14.7937,14.243,14.4118,334300.0],["2006-04-28",14.359,14.3611,13.5699,13.5994,533000.0],["2006-05-01",13.7049,14.0531,13.7049,14.0003,313400.0],["2006-05-02",14.0003,14.013,13.61,13.7429,332900.0],["2006-05-03",13.8484,13.8526,13.6311,13.7345,152400.0],["2006-05-04",13.8925,14.3089,13.7665,13.9822,213900.0],["2006-05-05",14.1958,14.7702,14.1958,14.6827,318400.0],["2006-05-08",14.704,14.9475,14.7019,14.9005,221600.0],["2006-05-09",14.8578,15.05,14.8215,14.9048,233700.0],["2006-05-10",14.7553,14.9069,14.5823,14.5909,141800.0],["2006-05-11",14.5802,14.5802,13.9288,14.168,303300.0],["2006-05-12",14.1466,14.3068,13.8284,14.01,341400.0],["2006-05-15",13.7964,14.0099,13.6255,13.8861,196100.0],["2006-05-16",13.9139,14.2449,13.822,14.168,170700.0],["2006-05-17",14.1253,14.1253,13.7195,13.7814,284700.0],["2006-05-18",13.7238,13.7964,13.4718,13.4889,379100.0],["2006-05-19",13.5401,13.8199,13.476,13.7366,235800.0],["2006-05-22",13.5615,13.869,13.3693,13.775,195500.0],["2006-05-23",13.7772,13.9715,13.5252,13.5252,101600.0],["2006-05-24",13.3693,13.6191,13.1343,13.3799,297400.0],["2006-05-25",13.4333,13.7302,13.4013,13.7174,124400.0],["2006-05-26",13.7537,13.9288,13.7537,13.8818,173000.0],["2006-05-30",13.8818,13.884,13.6576,13.6597,139900.0],["2006-05-31",13.9715,14.042,13.743,13.9416,137500.0],["2006-06-01",13.9352,14.027,13.7921,13.8839,149800.0],["2006-06-02",13.9694,14.1146,13.8156,13.9523,106200.0],["2006-06-05",13.9139,13.9886,13.6896,13.6896,96200.0],["2006-06-06",13.743,13.743,13.476,13.6106,101100.0],["2006-06-07",13.6533,13.775,13.4504,13.4504,154700.0],["2006-06-08",13.4291,13.4483,12.8802,13.4013,335800.0],["2006-06-09",13.444,13.5999,13.3842,13.4141,115800.0],["2006-06-12",13.4141,13.4248,13.0318,13.0553,183000.0],["2006-06-13",11.8529,12.9314,11.8401,12.5684,866800.0],["2006-06-14",12.515,12.5235,12.2053,12.3164,336400.0],["2006-06-15",12.3399,12.9635,12.2843,12.8439,261200.0],["2006-06-16",12.878,12.878,12.7179,12.7819,147400.0],["2006-06-19",12.8247,12.8674,12.5577,12.626,148500.0],["2006-06-20",12.5727,12.6538,12.4488,12.5577,138900.0],["2006-06-21",12.5897,12.7435,12.5171,12.626,166300.0],["2006-06-22",12.6752,12.6752,12.5,12.5833,112300.0],["2006-06-23",12.5299,12.6367,12.4701,12.483,182700.0],["2006-06-26",12.3975,12.4424,12.1711,12.4061,296800.0],["2006-06-27",12.3634,12.436,12.0238,12.1391,305300.0],["2006-06-28",12.1263,12.4296,12.0964,12.3911,278200.0],["2006-06-29",12.4402,12.9165,12.4274,12.9058,293600.0],["2006-06-30",13.0703,13.0916,12.8674,13.0575,158600.0],["2006-07-03",13.0425,13.1172,13.0169,13.0703,60300.0],["2006-07-05",12.9208,13.034,12.861,13.0062,108600.0],["2006-07-06",13.0254,13.113,12.9549,13.0254,111500.0],["2006-07-07",13.0468,13.177,12.9742,12.9742,131600.0],["2006-07-10",13.0169,13.1664,12.8973,13.0062,166100.0],["2006-07-11",13.0062,13.0062,12.6026,12.6858,310100.0],["2006-07-12",12.6004,12.8268,12.4424,12.4787,356400.0],["2006-07-13",12.436,12.436,12.1541,12.1733,354400.0],["2006-07-14",12.1733,12.2907,11.9811,12.2801,301000.0],["2006-07-17",12.2587,12.4488,12.2416,12.3505,165600.0],["2006-07-18",12.3933,12.5876,12.3228,12.5513,272800.0],["2006-07-19",12.6581,13.0809,12.6324,12.9891,300300.0],["2006-07-20",13.0425,13.1087,12.8546,12.8845,189900.0],["2006-07-21",12.9208,12.9336,12.782,12.861,188100.0],["2006-07-24",12.6474,13.1108,12.6324,13.0767,175700.0],["2006-07-25",13.1215,13.2005,12.7222,12.8076,333500.0],["2006-07-26",12.8887,12.9314,12.6858,12.8994,229200.0],["2006-07-27",13.1877,13.743,13.1685,13.6875,498100.0],["2006-07-28",13.6362,14.3132,13.617,14.2876,595300.0],["2006-07-31",14.0954,14.1744,13.869,13.8818,180700.0],["2006-08-01",13.8818,13.9288,13.6917,13.8861,136800.0],["2006-08-02",13.9395,14.3367,13.9032,14.2043,217000.0],["2006-08-03",14.0744,14.3623,14.0528,14.2952,135000.0],["2006-08-04",14.3602,14.4792,14.3147,14.3948,142500.0],["2006-08-07",14.3298,14.5138,14.293,14.3039,136000.0],["2006-08-08",14.3255,14.4922,14.0679,14.0788,144400.0],["2006-08-09",14.122,14.3883,14.109,14.1264,171700.0],["2006-08-10",14.1155,14.2541,14.016,14.2151,170000.0],["2006-08-11",14.2866,14.5073,14.2303,14.3926,147900.0],["2006-08-14",14.6221,14.7671,14.4814,14.6156,143600.0],["2006-08-15",14.7195,14.9338,14.6351,14.8212,444400.0],["2006-08-16",14.8212,15.1524,14.8212,15.0225,314300.0],["2006-08-17",15.0463,15.0766,14.9013,14.9684,142700.0],["2006-08-18",14.9727,15.0009,14.8169,14.9684,130400.0],["2006-08-21",14.8602,14.8862,14.7844,14.8299,181000.0],["2006-08-22",14.8667,14.8667,14.581,14.5831,161600.0],["2006-08-23",14.5463,14.5983,14.3234,14.3731,182200.0],["2006-08-24",14.4273,14.4273,14.2,14.2844,171500.0],["2006-08-25",14.0809,14.2995,14.0355,14.2,110800.0],["2006-08-28",14.1134,14.2844,14.0788,14.2779,155400.0],["2006-08-29",14.2238,14.2736,14.016,14.2151,216200.0],["2006-08-30",14.1285,14.49,14.1285,14.3948,165100.0],["2006-08-31",14.3775,14.4922,14.3775,14.4381,66400.0],["2006-09-01",14.4814,14.5788,14.3948,14.477,111400.0],["2006-09-05",14.5312,14.5463,14.2541,14.2887,116100.0],["2006-09-06",14.332,14.5983,14.332,14.4381,196400.0],["2006-09-07",14.384,14.4641,14.2736,14.4273,139500.0],["2006-09-08",14.4164,14.5052,14.3645,14.4749,119200.0],["2006-09-11",14.3883,14.4965,14.3558,14.4446,138200.0],["2006-09-12",14.4446,14.6004,14.4446,14.5701,154800.0],["2006-09-13",14.687,15.1372,14.6827,15.0745,431300.0],["2006-09-14",15.1286,15.2433,14.9901,15.0918,265800.0],["2006-09-15",15.1524,15.3754,15.1524,15.3386,481400.0],["2006-09-18",15.3689,15.3689,14.8948,14.9619,405700.0],["2006-09-19",14.8537,14.8559,14.4337,14.4684,451100.0],["2006-09-20",14.4684,14.7563,14.4554,14.6048,268900.0],["2006-09-21",14.5961,14.7758,14.5377,14.6437,218100.0],["2006-09-22",14.687,14.7563,14.5918,14.6957,122700.0],["2006-09-25",14.687,15.016,14.6632,14.9186,213800.0],["2006-09-26",14.9576,15.1026,14.8602,15.0442,249300.0],["2006-09-27",15.0766,15.1741,14.9663,15.1481,273900.0],["2006-09-28",15.094,15.1091,14.9143,14.9511,183500.0],["2006-09-29",14.9792,15.0182,14.9121,14.9338,129600.0],["2006-10-02",14.9771,14.9771,14.7909,14.9338,159800.0],["2006-10-03",14.8818,14.9316,14.7779,14.8688,237100.0],["2006-10-04",14.7844,15.081,14.7844,14.9359,178800.0],["2006-10-05",14.897,15.2606,14.8494,15.2585,330300.0],["2006-10-06",15.2217,15.2217,15.0767,15.0767,111100.0],["2006-10-09",15.1741,15.5853,15.1178,15.4122,291300.0],["2006-10-10",15.1589,15.6936,15.1524,15.5226,273100.0],["2006-10-11",15.5226,15.9079,15.3472,15.7996,574800.0],["2006-10-12",15.7996,16.6092,15.7996,16.3711,1052700.0],["2006-10-13",16.2802,16.633,16.2477,16.4707,492000.0],["2006-10-16",16.4166,16.6135,16.2174,16.5096,730400.0],["2006-10-17",16.3213,16.5443,16.2823,16.4598,327800.0],["2006-10-18",16.4945,16.7716,16.4858,16.5919,446800.0],["2006-10-19",16.646,16.646,16.2347,16.4144,346500.0],["2006-10-20",16.423,16.4512,16.081,16.1265,344000.0],["2006-10-23",16.1265,16.4988,16.0226,16.3971,216000.0],["2006-10-24",16.2347,16.4317,16.2131,16.3581,171300.0],["2006-10-25",16.514,16.5594,16.1806,16.2087,304400.0],["2006-10-26",16.4252,16.8841,16.3668,16.6785,422200.0],["2006-10-27",16.6785,16.6785,16.2369,16.5053,279200.0],["2006-10-30",16.4079,16.7304,16.3668,16.6503,355500.0],["2006-10-31",16.6503,17.027,16.646,16.8192,319800.0],["2006-11-01",16.9382,17.0443,16.6785,16.685,495600.0],["2006-11-02",16.5843,16.7178,16.3412,16.6215,340500.0],["2006-11-03",16.6215,16.7616,16.5339,16.628,292700.0],["2006-11-06",16.6368,16.9805,16.6346,16.9061,257700.0],["2006-11-07",16.8514,17.3243,16.8032,17.1995,527100.0],["2006-11-08",17.0484,17.2082,16.9893,17.136,364700.0],["2006-11-09",17.1206,17.1557,16.6959,16.7375,364800.0],["2006-11-10",16.5624,16.7922,16.5295,16.6456,395700.0],["2006-11-13",16.8032,16.8776,16.6434,16.6653,213200.0],["2006-11-14",16.5427,16.8251,16.4857,16.8032,124400.0],["2006-11-15",16.9127,16.9127,16.6631,16.7922,230900.0],["2006-11-16",16.847,17.0987,16.7353,17.0287,195400.0],["2006-11-17",17.1382,17.1382,16.9433,17.0243,117400.0],["2006-11-20",16.7638,16.9499,16.7266,16.8864,215900.0],["2006-11-21",16.6018,16.9521,16.6018,16.8514,153300.0],["2006-11-22",16.8557,16.8929,16.7069,16.8579,131000.0],["2006-11-24",16.8579,16.8645,16.7835,16.8316,37000.0],["2006-11-27",16.8382,16.8382,16.2646,16.4004,321200.0],["2006-11-28",16.3347,16.5711,16.2734,16.4463,292500.0],["2006-11-29",16.5011,16.6061,16.4529,16.5558,158600.0],["2006-11-30",16.6171,16.8579,16.5843,16.7463,169400.0],["2006-12-01",16.7463,16.8579,16.5514,16.8535,618400.0],["2006-12-04",16.8054,17.2761,16.8054,17.1425,321700.0],["2006-12-05",17.1097,17.7337,17.1075,17.6023,554300.0],["2006-12-06",17.6023,18.154,17.5629,17.657,716700.0],["2006-12-07",17.46,17.6899,17.3812,17.449,222900.0],["2006-12-08",17.4906,17.6089,17.2673,17.3418,171100.0],["2006-12-11",17.3111,17.3549,17.1951,17.2301,214100.0],["2006-12-12",17.2542,17.3461,17.1294,17.2345,292900.0],["2006-12-13",17.2892,17.3024,17.0593,17.171,146900.0],["2006-12-14",17.2104,17.4381,17.1009,17.3286,115000.0],["2006-12-15",17.4053,17.4731,17.3177,17.3177,143500.0],["2006-12-18",17.3089,17.5366,17.2498,17.3549,153000.0],["2006-12-19",17.3549,17.3549,17.2345,17.3002,113600.0],["2006-12-20",17.2608,17.3549,17.2257,17.287,142900.0],["2006-12-21",17.3549,17.5782,17.2673,17.46,312600.0],["2006-12-22",17.46,17.5147,17.3199,17.4928,225000.0],["2006-12-26",17.4709,17.6023,17.3527,17.4709,82400.0],["2006-12-27",17.4271,17.6198,17.3943,17.5804,123900.0],["2006-12-28",17.5585,17.6132,17.5322,17.5804,68800.0],["2006-12-29",17.5913,17.6461,17.5322,17.6023,100100.0],["2007-01-03",17.5476,17.8431,17.4928,17.7884,352900.0],["2007-01-04",17.7358,17.8234,17.5169,17.7884,183900.0],["2007-01-05",17.7227,17.7337,17.4556,17.6767,169900.0],["2007-01-08",17.668,18.0008,17.668,17.9504,271800.0],["2007-01-09",18.1431,18.478,17.9548,18.3708,375700.0],["2007-01-10",18.3708,18.6291,18.1496,18.5393,344700.0],["2007-01-11",18.5218,19.0582,18.4956,19.0166,365600.0],["2007-01-12",19.2005,19.2771,19.0188,19.2421,340400.0],["2007-01-16",19.1151,19.2334,19.0385,19.1786,266000.0],["2007-01-17",18.9269,19.2377,18.9269,19.2202,437800.0],["2007-01-18",19.1983,19.3582,19.1983,19.2618,382900.0],["2007-01-19",19.102,19.3713,19.0801,19.2334,195900.0],["2007-01-22",19.3428,19.3428,19.0429,19.2793,373500.0],["2007-01-23",19.3209,19.5114,19.1567,19.3078,256500.0],["2007-01-24",19.3625,19.6034,19.3538,19.5749,226800.0],["2007-01-25",20.4463,20.6674,19.6362,19.8004,553800.0],["2007-01-26",20.0106,20.0106,19.5596,19.8464,298000.0],["2007-01-29",19.8464,19.9493,19.5968,19.6143,392400.0],["2007-01-30",19.6603,19.7479,19.4392,19.5727,424200.0],["2007-01-31",19.5727,19.7654,19.2728,19.7238,320000.0],["2007-02-01",20.0554,20.3448,20.0554,20.2647,418200.0],["2007-02-02",20.2669,20.3915,20.1333,20.376,202500.0],["2007-02-05",20.3737,20.5295,20.229,20.2602,302100.0],["2007-02-06",20.4004,20.4494,20.3159,20.3426,185700.0],["2007-02-07",20.4784,20.6876,20.4005,20.5496,262200.0],["2007-02-08",20.5674,20.5852,20.3515,20.5229,240500.0],["2007-02-09",20.5229,20.6765,20.1066,20.189,202600.0],["2007-02-12",20.3003,20.3804,19.9842,20.238,248500.0],["2007-02-13",20.3715,20.3982,20.0243,20.051,231900.0],["2007-02-14",20.2558,20.5629,20.1445,20.376,217700.0],["2007-02-15",20.6787,20.8078,20.3381,20.5095,227900.0],["2007-02-16",20.5874,20.5874,20.189,20.2046,201400.0],["2007-02-20",20.3671,20.6787,20.278,20.5896,152400.0],["2007-02-21",20.4628,20.6831,20.4138,20.5006,217300.0],["2007-02-22",20.5474,20.5763,20.3849,20.4761,88900.0],["2007-02-23",20.2713,20.3826,19.8306,19.9976,315900.0],["2007-02-26",19.8128,20.0888,19.5034,19.6793,273700.0],["2007-02-27",18.0855,19.3298,17.8585,18.849,903700.0],["2007-02-28",18.849,19.1361,18.662,19.0983,428100.0],["2007-03-01",18.8312,18.8312,18.1679,18.4572,698600.0],["2007-03-02",18.4706,18.7689,18.2235,18.2992,306100.0],["2007-03-05",18.0811,18.0811,17.598,17.7516,544100.0],["2007-03-06",17.9631,18.7088,17.8963,18.6442,468400.0],["2007-03-07",18.7755,18.8045,18.4773,18.4795,366700.0],["2007-03-08",18.8089,19.0671,18.6976,18.898,279600.0],["2007-03-09",18.9202,19.1673,18.8334,19.0872,370200.0],["2007-03-12",19.0961,19.1539,19.0315,19.0716,209200.0],["2007-03-13",19.0716,19.0716,18.4194,18.5418,322600.0],["2007-03-14",18.435,18.5908,17.9831,18.4417,457600.0],["2007-03-15",18.475,18.7555,18.4194,18.5797,266100.0],["2007-03-16",18.6242,18.6242,18.228,18.3348,258800.0],["2007-03-19",18.5307,18.6086,18.4817,18.5596,208800.0],["2007-03-20",18.3704,18.5997,18.3459,18.475,153800.0],["2007-03-21",18.6041,19.1339,18.5663,18.9425,354800.0],["2007-03-22",19.1428,19.2452,18.8668,19.0315,243500.0],["2007-03-23",19.0315,19.3854,19.0315,19.2697,245600.0],["2007-03-26",19.3253,19.3276,19.0716,19.1339,211300.0],["2007-03-27",19.2986,19.5813,19.2519,19.5145,280500.0],["2007-03-28",19.5168,19.5168,19.1984,19.47,233900.0],["2007-03-29",19.5813,19.9285,19.5346,19.6993,405900.0],["2007-03-30",19.6436,19.8952,19.6392,19.6993,228800.0],["2007-04-02",19.6993,19.7393,19.49,19.6948,213700.0],["2007-04-03",19.6971,20.0488,19.6147,19.9775,233600.0],["2007-04-04",20.1445,20.3359,20.0154,20.3359,213000.0],["2007-04-05",20.347,20.347,19.9887,20.1,222600.0],["2007-04-09",20.1445,20.3493,20.1445,20.2647,160700.0],["2007-04-10",20.2647,20.4249,20.2246,20.3025,163900.0],["2007-04-11",20.3893,20.7321,20.3003,20.5807,273400.0],["2007-04-12",20.4828,20.7143,20.4427,20.7143,209100.0],["2007-04-13",20.7655,20.8768,20.5785,20.603,295400.0],["2007-04-16",20.5229,20.8234,20.5095,20.7722,162800.0],["2007-04-17",20.554,20.7833,20.5474,20.6787,171400.0],["2007-04-18",20.7944,20.9525,20.6609,20.7588,201400.0],["2007-04-19",20.4784,20.7677,20.4561,20.6609,92800.0],["2007-04-20",20.7455,20.9013,20.6453,20.879,101600.0],["2007-04-23",20.7677,21.1328,20.7677,20.8345,126000.0],["2007-04-24",20.9792,20.9792,20.5206,20.6453,208400.0],["2007-04-25",20.7566,21.0682,20.5296,20.6965,429600.0],["2007-04-26",20.3114,21.0348,19.8774,20.5629,433500.0],["2007-04-27",20.5229,20.6408,20.1689,20.4182,236800.0],["2007-04-30",20.2713,20.4294,20.0643,20.2469,185900.0],["2007-05-01",20.0821,20.2424,19.8306,20.1111,210100.0],["2007-05-02",20.3047,20.5407,20.2424,20.5407,215900.0],["2007-05-03",20.5969,20.8936,20.5137,20.7318,197500.0],["2007-05-04",20.8622,20.9184,20.6756,20.743,303900.0],["2007-05-07",20.7542,20.8599,20.6261,20.7767,178000.0],["2007-05-08",20.5699,20.5901,20.2597,20.4238,239100.0],["2007-05-09",20.3001,20.3923,20.19,20.3069,246800.0],["2007-05-10",19.8797,20.4283,19.8797,19.9966,424400.0],["2007-05-11",19.8842,20.1922,19.8753,20.1338,211500.0],["2007-05-14",20.19,20.2147,19.9877,20.0191,185600.0],["2007-05-15",19.927,20.2327,19.6774,19.7786,216900.0],["2007-05-16",19.7381,19.7493,19.2323,19.4976,578800.0],["2007-05-17",19.4976,19.7763,19.4976,19.7561,280100.0],["2007-05-18",20.1203,20.2439,19.9,20.2192,302200.0],["2007-05-21",20.2394,20.5137,20.2349,20.3046,307100.0],["2007-05-22",20.2799,20.4305,20.2125,20.2642,229000.0],["2007-05-23",20.3001,20.5699,20.3001,20.3114,235200.0],["2007-05-24",20.39,20.4013,19.9022,20.0124,211400.0],["2007-05-25",20.0079,20.3046,20.0079,20.0956,156600.0],["2007-05-29",19.7943,20.2462,19.7943,20.0304,180500.0],["2007-05-30",20.0304,20.3878,19.9607,20.2866,209400.0],["2007-05-31",20.199,20.6936,20.199,20.5497,139000.0],["2007-06-01",20.5542,20.7048,20.5294,20.6801,144000.0],["2007-06-04",20.7003,20.7003,20.5204,20.6396,116100.0],["2007-06-05",20.2889,20.6711,20.2417,20.2776,279100.0],["2007-06-06",20.0888,20.1405,19.9966,20.0304,234600.0],["2007-06-07",20.0326,20.1563,19.7381,19.8258,276900.0],["2007-06-08",19.9157,19.9584,19.547,19.6954,331000.0],["2007-06-11",19.6977,20.3226,19.6482,20.2529,277000.0],["2007-06-12",20.2529,20.5879,19.9921,20.2664,366600.0],["2007-06-13",20.435,20.6666,20.435,20.6149,191800.0],["2007-06-14",20.6149,20.6823,20.5114,20.6216,254700.0],["2007-06-15",20.3451,20.4485,18.9423,19.8505,2800100.0],["2007-06-18",19.6797,19.7786,19.1986,19.4526,666300.0],["2007-06-19",19.347,19.8415,18.9108,19.8033,921500.0],["2007-06-20",20.2439,20.2439,19.61,19.61,418600.0],["2007-06-21",19.5538,19.7921,19.4369,19.5807,334000.0],["2007-06-22",19.3717,19.7628,19.1154,19.1761,224000.0],["2007-06-25",19.1199,19.4526,18.7962,18.958,315900.0],["2007-06-26",18.7782,19.0727,18.6366,18.8838,535100.0],["2007-06-27",18.749,19.5583,18.7265,19.556,496100.0],["2007-06-28",19.6415,19.918,19.5493,19.8033,286900.0],["2007-06-29",19.7359,19.828,19.3514,19.5785,300900.0],["2007-07-02",19.5021,19.9562,19.4571,19.9314,213200.0],["2007-07-03",20.0056,20.1518,19.927,20.0798,142000.0],["2007-07-05",20.1922,20.1922,19.882,19.9314,130000.0],["2007-07-06",19.7831,20.2889,19.7156,20.2642,301000.0],["2007-07-09",20.1068,20.3653,19.9494,19.9539,300700.0],["2007-07-10",19.9404,19.9966,19.5066,19.5695,266000.0],["2007-07-11",19.5268,20.163,19.4459,20.0866,394700.0],["2007-07-12",20.1877,20.5339,20.1518,20.3721,254300.0],["2007-07-13",20.2327,20.6059,20.0708,20.1315,235200.0],["2007-07-16",20.1428,20.4777,20.1315,20.2035,221200.0],["2007-07-17",19.8325,20.4328,19.7831,20.2035,495600.0],["2007-07-18",20.145,20.4935,19.7831,20.0349,326300.0],["2007-07-19",20.0506,20.3024,19.8595,20.0124,223000.0],["2007-07-20",19.9449,20.0146,19.3604,19.4301,405100.0],["2007-07-23",19.4009,20.0349,19.4009,19.6369,185800.0],["2007-07-24",19.4234,19.5808,18.4365,18.7714,343100.0],["2007-07-25",18.9513,19.4144,18.5961,19.3425,537700.0],["2007-07-26",19.2435,19.4346,18.6613,18.9131,893000.0],["2007-07-27",19.1087,19.6662,19.0525,19.2548,458900.0],["2007-07-30",19.4234,19.5583,19.2076,19.4391,591200.0],["2007-07-31",19.6594,19.7696,18.7849,18.8659,452400.0],["2007-08-01",18.8816,18.9715,18.1172,18.8254,602900.0],["2007-08-02",18.985,19.2904,18.985,19.2699,283000.0],["2007-08-03",19.1491,19.3771,18.7296,18.8072,326200.0],["2007-08-06",18.7228,19.6962,18.6681,19.6392,419100.0],["2007-08-07",19.4113,19.7395,19.2585,19.5777,318000.0],["2007-08-08",19.4819,20.7859,19.4819,20.3186,725000.0],["2007-08-09",19.5207,19.7623,18.4082,18.7525,1144400.0],["2007-08-10",18.5792,19.099,18.2304,18.9325,679900.0],["2007-08-13",19.2061,19.4477,19.1149,19.1742,434500.0],["2007-08-14",19.1354,19.2061,18.2327,18.2783,389800.0],["2007-08-15",17.6149,18.1916,17.4508,17.5397,760500.0],["2007-08-16",16.8809,18.2372,16.4888,18.0708,838800.0],["2007-08-17",18.8072,19.1445,17.991,18.4675,573900.0],["2007-08-20",18.6704,18.6704,17.9523,18.39,298600.0],["2007-08-21",18.4424,18.8277,18.2942,18.7775,239500.0],["2007-08-22",19.1218,19.3748,18.6157,18.8733,252800.0],["2007-08-23",19.3269,19.3269,18.9006,19.197,408400.0],["2007-08-24",18.9895,19.4113,18.7205,19.2654,326400.0],["2007-08-27",19.3292,19.3999,18.969,19.0283,160100.0],["2007-08-28",18.9667,18.9667,18.2714,18.3284,193600.0],["2007-08-29",18.4766,18.8117,18.2714,18.4584,295700.0],["2007-08-30",18.3284,18.8664,18.1825,18.5564,172700.0],["2007-08-31",18.6932,19.1605,18.6499,18.8322,188200.0],["2007-09-04",18.6635,19.1491,18.6476,18.9371,226900.0],["2007-09-05",18.602,19.0397,18.5176,18.9508,216700.0],["2007-09-06",18.9439,18.969,18.6955,18.9303,179000.0],["2007-09-07",18.798,18.8983,18.5496,18.6886,295600.0],["2007-09-10",18.6886,18.6909,17.6764,18.0503,352400.0],["2007-09-11",17.9477,18.6362,17.9477,18.4356,337900.0],["2007-09-12",18.488,18.561,18.2076,18.3216,134000.0],["2007-09-13",18.2532,18.3444,18.0093,18.0366,282200.0],["2007-09-14",17.8269,18.5724,17.8269,18.5655,226200.0],["2007-09-17",18.374,18.5176,18.1415,18.2532,185100.0],["2007-09-18",18.4698,19.2289,18.3261,19.0898,437600.0],["2007-09-19",19.2175,20.1864,19.1719,20.0496,634500.0],["2007-09-20",20.061,20.0724,19.3018,19.3999,220100.0],["2007-09-21",19.5412,19.6529,19.254,19.3725,301000.0],["2007-09-24",19.368,19.8535,19.2791,19.7167,369600.0],["2007-09-25",19.4363,19.6643,19.1514,19.2243,326200.0],["2007-09-26",19.523,19.6597,19.2471,19.4956,208900.0],["2007-09-27",19.6552,19.9401,19.5845,19.9242,176500.0],["2007-09-28",19.8034,20.1134,19.7509,20.0769,184800.0],["2007-10-01",20.0746,20.6446,20.0268,20.5807,350900.0],["2007-10-02",20.5899,20.8634,20.4781,20.7175,271800.0],["2007-10-03",20.7266,20.8201,20.5123,20.7654,238500.0],["2007-10-04",20.7859,20.8634,20.6218,20.8429,177900.0],["2007-10-05",20.8588,21.1712,20.8429,21.0777,173800.0],["2007-10-08",20.9044,20.9797,20.811,20.8748,115300.0],["2007-10-09",20.8748,20.9728,20.33,20.7243,292100.0],["2007-10-10",20.7266,20.893,20.5169,20.852,216000.0],["2007-10-11",20.8657,20.9728,20.5123,20.7084,183100.0],["2007-10-12",20.5625,20.7312,20.3186,20.6674,172600.0],["2007-10-15",20.6902,20.7335,20.0154,20.216,341800.0],["2007-10-16",20.0336,20.0336,19.6278,19.8968,238400.0],["2007-10-17",19.9926,20.5078,19.9196,20.1294,300600.0],["2007-10-18",20.0496,20.1635,19.6164,19.8945,161500.0],["2007-10-19",19.8034,20.086,19.5093,19.6005,218600.0],["2007-10-22",19.5526,19.8444,19.3771,19.8284,174000.0],["2007-10-23",19.8079,20.2365,19.7145,20.2365,193700.0],["2007-10-24",20.1271,20.2661,19.6073,20.0997,238500.0],["2007-10-25",19.2175,19.5116,18.5724,19.0009,763000.0],["2007-10-26",19.2289,19.2289,18.3626,19.1309,444500.0],["2007-10-29",19.0739,19.2266,18.7844,19.1195,240000.0],["2007-10-30",19.1217,19.2403,18.8072,19.0693,133800.0],["2007-10-31",19.2061,19.5412,18.8208,19.4751,274800.0],["2007-11-01",19.1236,19.3063,18.5525,18.8739,351900.0],["2007-11-02",18.9595,19.0751,18.4346,18.6104,238200.0],["2007-11-05",18.1965,18.4231,18.0277,18.141,297800.0],["2007-11-06",18.0578,18.2658,17.815,17.9953,420600.0],["2007-11-07",17.7572,17.9398,17.3919,17.4497,381400.0],["2007-11-08",17.4497,17.8427,17.0959,17.7109,476300.0],["2007-11-09",17.2901,17.6069,16.9942,17.237,519000.0],["2007-11-12",17.2231,18.0069,17.052,17.3502,643900.0],["2007-11-13",17.3433,19.0404,17.3433,18.8924,522600.0],["2007-11-14",18.9595,18.9803,18.43,18.4647,261900.0],["2007-11-15",18.6173,18.6173,17.6346,17.7341,342400.0],["2007-11-16",17.8034,18.0416,17.4104,17.6855,316500.0],["2007-11-19",17.4566,17.4566,16.8786,17.1005,446800.0],["2007-11-20",17.2254,17.4289,16.6335,17.0474,505500.0],["2007-11-21",16.8786,17.2161,16.4878,16.8277,360700.0],["2007-11-23",16.8809,17.8682,16.8809,17.7757,259100.0],["2007-11-26",17.9167,18.3398,17.7572,17.815,804200.0],["2007-11-27",18.0763,18.245,17.7387,18.2242,401400.0],["2007-11-28",18.3237,19.0751,18.3237,18.8832,481000.0],["2007-11-29",18.9595,18.9595,18.1988,18.5942,203500.0],["2007-11-30",18.7884,19.1537,18.7653,18.9479,242500.0],["2007-12-03",19.1791,19.1791,18.6705,18.9156,211700.0],["2007-12-04",18.7838,18.8069,18.4508,18.5017,191500.0],["2007-12-05",18.5734,18.8,18.104,18.2081,327400.0],["2007-12-06",18.1965,18.6566,17.8057,18.4601,443500.0],["2007-12-07",18.4508,18.8971,18.2867,18.6034,200100.0],["2007-12-10",18.6127,19.0867,18.5179,18.8739,465700.0],["2007-12-11",18.6797,19.2763,18.5156,18.5479,413500.0],["2007-12-12",19.0034,19.1005,18.4439,18.5133,325900.0],["2007-12-13",18.2682,18.6543,18.0554,18.4924,290300.0],["2007-12-14",18.3098,18.7583,18.2659,18.3052,263200.0],["2007-12-17",18.1294,18.2196,17.6346,17.6416,226800.0],["2007-12-18",17.6832,18.4023,17.6832,18.3144,319700.0],["2007-12-19",18.4786,18.4786,17.882,17.9329,269800.0],["2007-12-20",17.9884,18.104,17.4173,17.5745,371500.0],["2007-12-21",17.6878,18.4161,17.6832,18.3398,309300.0],["2007-12-24",18.1641,18.7167,18.1641,18.504,104900.0],["2007-12-26",18.4023,18.5618,18.0624,18.5017,134000.0],["2007-12-27",18.4046,18.4346,18.0277,18.0601,142200.0],["2007-12-28",17.9745,18.0323,17.7595,17.882,405700.0],["2007-12-31",17.8728,17.8728,17.2925,17.3988,521100.0],["2008-01-02",17.4335,17.4335,17.1005,17.2832,452100.0],["2008-01-03",17.2832,17.9468,17.2323,17.8242,376200.0],["2008-01-04",17.6416,17.6416,17.052,17.2277,335100.0],["2008-01-07",17.5283,17.6855,17.2,17.6231,491300.0],["2008-01-08",17.6115,17.9052,16.9526,16.9988,308000.0],["2008-01-09",17.089,17.2231,16.6959,17.1768,584100.0],["2008-01-10",17.1745,18.0346,16.9988,17.8057,575100.0],["2008-01-11",16.5734,16.7398,15.2855,16.1156,2102900.0],["2008-01-14",16.2312,16.2358,15.6531,15.7364,644100.0],["2008-01-15",15.4543,15.6855,14.8069,15.0936,722600.0],["2008-01-16",14.8185,15.3248,14.6474,14.6959,766300.0],["2008-01-17",14.6844,14.9248,14.2913,14.3468,659100.0],["2008-01-18",14.3098,14.6057,13.156,13.3641,2091200.0],["2008-01-22",12.5618,14.4023,12.5618,14.2959,1554100.0],["2008-01-23",14.0416,14.7861,13.5953,14.7237,889200.0],["2008-01-24",14.5687,15.052,14.3052,14.8161,991100.0],["2008-01-25",15.1329,15.4289,14.5872,14.6635,673800.0],["2008-01-28",14.467,15.3641,14.4323,15.3225,528300.0],["2008-01-29",15.4451,15.9676,15.3965,15.8682,878500.0],["2008-01-30",15.5005,16.0046,15.3271,15.6716,754300.0],["2008-01-31",15.6176,15.9042,15.2794,15.5941,701000.0],["2008-02-01",15.9324,16.2612,15.674,16.1391,590500.0],["2008-02-04",16.0169,16.3199,15.9065,16.0545,554000.0],["2008-02-05",15.7679,16.0662,15.5096,15.6317,556000.0],["2008-02-06",15.9159,15.9159,15.0868,15.1314,324800.0],["2008-02-07",14.9247,15.9089,14.9036,15.3851,445600.0],["2008-02-08",15.4086,15.526,15.0445,15.2113,394800.0],["2008-02-11",15.4039,15.4203,15.0327,15.317,370600.0],["2008-02-12",15.3569,15.3851,15.0116,15.2394,628300.0],["2008-02-13",15.317,15.378,14.8096,15.0116,635200.0],["2008-02-14",15.0962,15.0962,14.4173,14.6781,643700.0],["2008-02-15",14.6781,14.7204,14.3845,14.5959,351600.0],["2008-02-19",14.8989,14.8989,14.2623,14.2788,325300.0],["2008-02-20",14.1073,14.469,13.8936,14.3351,952200.0],["2008-02-21",14.3022,14.617,14.3022,14.5606,339400.0],["2008-02-22",14.6287,14.7908,14.2999,14.7391,802800.0],["2008-02-25",14.7509,15.0515,14.5512,14.9999,431400.0],["2008-02-26",15.4532,15.6552,15.1995,15.519,729100.0],["2008-02-27",15.5307,15.8008,15.3123,15.6082,302900.0],["2008-02-28",15.5847,15.5847,15.2183,15.277,209200.0],["2008-02-29",15.2676,15.3522,14.5747,14.5747,452600.0],["2008-03-03",14.5912,14.7086,14.2647,14.2952,668800.0],["2008-03-04",14.3281,14.4831,13.91,14.2083,745300.0],["2008-03-05",14.1942,14.3821,13.9523,14.1284,521800.0],["2008-03-06",14.0838,14.0862,13.3698,13.3815,576700.0],["2008-03-07",13.3862,13.856,12.9657,13.7268,743400.0],["2008-03-10",13.91,13.91,13.4496,13.6258,671700.0],["2008-03-11",13.9758,14.4385,13.7878,14.2506,601000.0],["2008-03-12",14.3281,14.415,13.9476,14.0627,480900.0],["2008-03-13",13.7972,14.267,13.4379,14.159,373800.0],["2008-03-14",14.3516,14.5888,13.5342,13.9123,689600.0],["2008-03-17",13.3815,13.8325,13.0832,13.5999,627700.0],["2008-03-18",13.6681,14.1966,13.6258,14.1825,512400.0],["2008-03-19",14.159,14.6052,13.9546,14.119,461700.0],["2008-03-20",14.0368,15.223,14.0227,15.1361,428700.0],["2008-03-24",15.3217,15.8713,15.3217,15.519,738100.0],["2008-03-25",15.5166,15.9699,15.2888,15.7186,442100.0],["2008-03-26",15.5354,15.5518,15.0797,15.4579,365000.0],["2008-03-27",15.5049,15.7163,15.23,15.3029,286200.0],["2008-03-28",15.3968,15.425,14.6522,14.8613,383500.0],["2008-03-31",15.0069,15.1854,14.7673,14.8871,311900.0],["2008-04-01",15.1478,15.8619,15.1455,15.7726,400600.0],["2008-04-02",15.9136,15.9136,15.2582,15.432,557100.0],["2008-04-03",15.3733,15.6622,15.2676,15.5589,384900.0],["2008-04-04",15.4814,15.5589,14.6616,14.8707,589300.0],["2008-04-07",15.014,15.1267,14.9458,14.9764,536700.0],["2008-04-08",14.9693,15.2606,14.9482,14.9599,480600.0],["2008-04-09",15.0703,15.0703,14.1754,14.2435,684900.0],["2008-04-10",14.3492,14.3962,14.1214,14.2506,723700.0],["2008-04-11",14.0932,14.22,13.9828,14.0486,517600.0],["2008-04-14",13.9617,14.1167,13.5224,13.6328,529900.0],["2008-04-15",13.8137,13.9992,13.5647,13.762,346300.0],["2008-04-16",13.8113,14.1449,13.7244,13.7761,611900.0],["2008-04-17",13.7503,13.9711,13.6657,13.7996,543200.0],["2008-04-18",14.1402,14.4244,14.1331,14.2811,447200.0],["2008-04-21",14.3328,14.3328,13.8207,13.8654,313200.0],["2008-04-22",13.8513,13.9147,13.6821,13.7644,426800.0],["2008-04-23",13.7644,13.7644,13.5318,13.607,332600.0],["2008-04-24",13.5436,14.3116,13.506,14.112,1037900.0],["2008-04-25",14.2106,14.4479,13.9687,14.3986,471400.0],["2008-04-28",14.4902,14.873,14.4361,14.8401,456000.0],["2008-04-29",14.8824,15.0093,14.7156,14.8213,269300.0],["2008-04-30",14.8895,15.0093,14.4996,14.5677,345100.0],["2008-05-01",14.5677,15.2343,14.5034,15.0105,605700.0],["2008-05-02",15.1771,15.9842,15.1462,15.4224,701200.0],["2008-05-05",15.4985,15.6104,15.2462,15.4319,279000.0],["2008-05-06",15.1462,15.6009,15.0533,15.5414,210800.0],["2008-05-07",15.4604,15.6557,14.8986,15.0605,239100.0],["2008-05-08",15.0272,15.2367,14.8867,15.0581,347300.0],["2008-05-09",14.9986,15.2271,14.9129,15.0962,486600.0],["2008-05-12",15.0152,15.5938,14.9176,15.5533,375800.0],["2008-05-13",15.42,15.6414,15.239,15.2938,263100.0],["2008-05-14",15.2938,15.6414,15.2176,15.4771,239500.0],["2008-05-15",15.5652,15.8128,15.5033,15.7937,214900.0],["2008-05-16",15.8676,15.8676,15.4128,15.4676,452600.0],["2008-05-19",15.4747,15.758,15.3724,15.5985,188900.0],["2008-05-20",15.4438,15.47,15.1628,15.3652,277500.0],["2008-05-21",15.4128,15.4509,14.9033,14.9652,316100.0],["2008-05-22",14.87,15.3509,14.8343,15.0605,262600.0],["2008-05-23",15.0581,15.0962,14.8605,14.9343,194400.0],["2008-05-27",14.9343,15.3081,14.8248,15.2033,290000.0],["2008-05-28",15.2819,15.2819,14.9533,14.9891,325300.0],["2008-05-29",14.9295,15.6128,14.9295,15.5295,401600.0],["2008-05-30",15.7342,15.9009,15.2676,15.3105,216900.0],["2008-06-02",15.3771,15.3771,14.8676,15.1819,224100.0],["2008-06-03",15.2486,15.4747,15.02,15.1057,246800.0],["2008-06-04",15.0938,15.3533,14.9272,15.1843,237000.0],["2008-06-05",15.339,15.7628,15.27,15.6914,298900.0],["2008-06-06",15.4628,15.7199,15.2747,15.2795,584000.0],["2008-06-09",15.2438,15.4295,14.9462,15.1129,230200.0],["2008-06-10",15.0343,15.3438,15.0129,15.2081,286700.0],["2008-06-11",15.1176,15.3128,14.5224,14.6986,377100.0],["2008-06-12",14.901,15.1319,14.5772,14.6462,286100.0],["2008-06-13",14.8653,15.1057,14.5462,15.0652,375200.0],["2008-06-16",14.9605,15.2462,14.851,15.1867,211600.0],["2008-06-17",15.3533,15.4057,14.9414,15.0224,218800.0],["2008-06-18",14.8772,15.0057,14.6677,14.8724,253800.0],["2008-06-19",14.7867,14.9676,14.5581,14.8724,355000.0],["2008-06-20",14.7105,14.7367,14.4296,14.4748,321700.0],["2008-06-23",14.4415,14.4772,14.0939,14.2034,332300.0],["2008-06-24",14.0677,14.1653,13.7701,14.082,530200.0],["2008-06-25",14.2344,14.4105,13.9939,13.9963,308500.0],["2008-06-26",13.5701,13.8273,13.513,13.6559,494700.0],["2008-06-27",13.6535,13.6916,13.2178,13.5511,462800.0],["2008-06-30",13.6654,13.6654,12.975,13.0178,637100.0],["2008-07-01",12.9226,13.0797,12.4893,13.0654,828200.0],["2008-07-02",13.0154,13.1845,12.5607,12.6345,494200.0],["2008-07-03",12.6655,12.694,12.3798,12.5988,256100.0],["2008-07-07",12.5845,12.7369,12.0631,12.256,615500.0],["2008-07-08",12.0917,12.7036,11.8727,12.6607,726400.0],["2008-07-09",12.5774,12.7131,11.7465,11.8774,721600.0],["2008-07-10",11.806,12.0179,11.3918,11.4751,1436700.0],["2008-07-11",11.4656,11.4656,10.2943,10.9942,1296200.0],["2008-07-14",11.0847,11.3561,10.618,10.6799,1299400.0],["2008-07-15",10.5014,10.7061,10.2038,10.3109,1113900.0],["2008-07-16",10.0752,11.3323,10.0348,11.218,662000.0],["2008-07-17",11.7441,12.3965,11.368,12.2917,1005800.0],["2008-07-18",12.4417,12.4417,11.7346,12.0155,400300.0],["2008-07-21",12.2488,12.7345,12.0489,12.0608,702500.0],["2008-07-22",11.8203,13.0631,11.737,12.8964,515200.0],["2008-07-23",12.9773,13.294,12.5274,13.0869,755800.0],["2008-07-24",12.4988,13.144,11.9036,12.1227,1223600.0],["2008-07-25",12.1084,12.3964,11.4846,11.8251,456900.0],["2008-07-28",11.856,12.0751,11.5132,11.6108,311600.0],["2008-07-29",11.7108,12.3298,11.7037,12.2774,370000.0],["2008-07-30",12.4607,12.7107,12.3774,12.5488,712600.0],["2008-07-31",12.6094,12.8325,12.2748,12.5973,326700.0],["2008-08-01",12.5124,12.7792,12.3136,12.6094,359500.0],["2008-08-04",12.7064,12.8204,12.3379,12.5003,486200.0],["2008-08-05",12.5731,13.2157,12.5561,13.1429,547400.0],["2008-08-06",12.8519,13.0799,12.7574,13.0386,343300.0],["2008-08-07",12.7913,12.8204,12.3669,12.4688,435000.0],["2008-08-08",12.2651,13.2569,12.2651,13.1356,438700.0],["2008-08-11",13.2181,13.5479,12.9829,13.0338,550500.0],["2008-08-12",12.9974,13.058,12.6264,12.8568,271500.0],["2008-08-13",12.8519,12.9222,12.2797,12.4033,443800.0],["2008-08-14",12.4276,12.8713,12.2457,12.8253,277700.0],["2008-08-15",12.9222,13.1526,12.6846,12.8059,271900.0],["2008-08-18",12.9562,12.9562,12.5149,12.5779,236000.0],["2008-08-19",12.6094,12.6094,12.1633,12.4688,226900.0],["2008-08-20",12.6046,12.9247,12.3694,12.8665,396900.0],["2008-08-21",12.6725,12.7961,12.5634,12.6846,255300.0],["2008-08-22",12.8519,12.995,12.6216,12.9659,404600.0],["2008-08-25",12.8907,12.9004,12.6191,12.738,184500.0],["2008-08-26",12.6385,12.7331,12.5318,12.721,168700.0],["2008-08-27",12.6337,13.0168,12.5609,12.9004,179100.0],["2008-08-28",12.961,13.3612,12.7937,13.3175,513900.0],["2008-08-29",13.2569,13.3466,13.1162,13.1502,168300.0],["2008-09-02",13.2375,13.4048,13.0241,13.1672,268600.0],["2008-09-03",13.1793,13.2739,12.9586,13.0823,318100.0],["2008-09-04",13.0605,13.2254,12.4906,12.5585,324600.0],["2008-09-05",12.4761,12.6361,12.1972,12.4542,598400.0],["2008-09-08",12.7089,13.1575,12.7016,13.1114,585800.0],["2008-09-09",13.1647,13.2035,12.1972,12.2772,540000.0],["2008-09-10",12.2336,12.3475,11.4431,11.6177,1195600.0],["2008-09-11",11.2782,11.6031,11.0527,11.3364,1097000.0],["2008-09-12",11.3291,11.414,10.8635,10.9266,751500.0],["2008-09-15",10.3082,10.6647,10.0245,10.1773,1163900.0],["2008-09-16",9.4256,10.1724,9.3043,10.0488,1633400.0],["2008-09-17",10.1239,10.1239,7.7597,8.201,1878600.0],["2008-09-18",8.0046,9.6826,7.796,9.3843,2922700.0],["2008-09-19",9.8814,9.8814,9.5056,9.8814,15400.0],["2008-09-22",9.8814,10.1142,9.6268,9.8451,674800.0],["2008-09-23",9.8281,9.9954,9.6971,9.9615,396100.0],["2008-09-24",10.1651,10.1651,9.7602,9.9421,419700.0],["2008-09-25",9.7626,10.1142,9.7626,10.09,363300.0],["2008-09-26",9.7602,9.8208,9.4571,9.6705,605300.0],["2008-09-29",9.5783,10.5337,8.4871,9.2995,794300.0],["2008-09-30",9.4522,9.5177,8.7369,8.9745,708000.0],["2008-10-01",8.7563,8.9721,8.6738,8.7345,513400.0],["2008-10-02",8.8509,9.4328,8.3974,8.4144,435100.0],["2008-10-03",8.458,8.8824,8.0361,8.0991,790300.0],["2008-10-06",7.9973,8.4265,6.8867,8.4265,1814000.0],["2008-10-07",8.4289,8.6035,7.2747,7.4905,763100.0],["2008-10-08",7.1898,7.7839,6.9255,7.3474,2098300.0],["2008-10-09",7.7112,7.7112,5.6403,5.9774,968300.0],["2008-10-10",5.5797,6.3823,4.3042,5.9167,1700600.0],["2008-10-13",6.523,6.9109,6.3459,6.8261,174800.0],["2008-10-14",7.1801,7.4565,6.6709,6.894,742900.0],["2008-10-15",6.9861,6.9861,6.1835,6.1835,628100.0],["2008-10-16",6.101,6.1835,5.0923,5.8828,1055000.0],["2008-10-17",5.7785,6.1932,5.7179,5.8876,517500.0],["2008-10-20",6.1035,6.1035,5.5676,5.7761,517700.0],["2008-10-21",5.7324,6.0186,5.5142,5.5409,596800.0],["2008-10-22",5.4778,5.5773,5.0729,5.199,486700.0],["2008-10-23",5.0341,5.2499,4.4545,4.8304,827800.0],["2008-10-24",4.3648,4.9662,4.1296,4.777,602400.0],["2008-10-27",4.6073,4.697,4.3648,4.3672,461300.0],["2008-10-28",4.486,4.8061,4.3212,4.7601,697500.0],["2008-10-29",4.7625,5.1286,4.7334,4.9468,686800.0],["2008-10-30",5.2466,5.349,5.0467,5.3165,677800.0],["2008-10-31",5.329,5.9911,5.2641,5.8562,632400.0],["2008-11-03",5.9686,6.191,5.8212,6.0835,402400.0],["2008-11-04",6.196,6.5732,5.9236,5.9436,651300.0],["2008-11-05",5.7762,6.1785,5.6488,5.7987,439500.0],["2008-11-06",5.6563,5.7513,5.1741,5.2641,542400.0],["2008-11-07",5.2991,5.4739,4.9343,5.0792,382900.0],["2008-11-10",5.299,5.3465,4.7644,4.8369,390200.0],["2008-11-11",4.8094,4.8968,4.537,4.7769,432000.0],["2008-11-12",4.647,4.7019,4.2397,4.2897,554500.0],["2008-11-13",4.2322,4.7394,3.9474,4.667,599100.0],["2008-11-14",4.572,4.8768,4.3497,4.4221,410000.0],["2008-11-17",4.2772,4.4171,3.9349,3.9574,458000.0],["2008-11-18",3.9075,4.1723,3.88,3.9849,472000.0],["2008-11-19",3.9974,3.9974,3.4977,3.5302,562100.0],["2008-11-20",3.4877,3.4977,2.9056,2.9581,913700.0],["2008-11-21",3.133,3.2929,2.8706,3.2604,721400.0],["2008-11-24",3.3728,3.81,3.3453,3.7351,715800.0],["2008-11-25",3.8925,4.0099,3.5852,3.825,513100.0],["2008-11-26",3.7451,4.2797,3.6676,4.1473,451700.0],["2008-11-28",4.1673,4.5345,4.1273,4.3996,229200.0],["2008-12-01",4.4946,4.4946,3.9474,3.9974,644400.0],["2008-12-02",4.0723,4.5945,4.0024,4.3222,633800.0],["2008-12-03",4.0798,5.0192,4.0773,5.0017,855000.0],["2008-12-04",4.9168,5.2791,4.6894,4.8044,475000.0],["2008-12-05",4.607,5.1192,4.3097,4.8843,907000.0],["2008-12-08",5.309,5.8712,5.1367,5.4914,1103900.0],["2008-12-09",5.4589,5.4589,4.9618,5.0542,704600.0],["2008-12-10",5.1916,5.4939,4.8993,5.4465,862300.0],["2008-12-11",5.3715,5.424,4.7169,4.8518,587800.0],["2008-12-12",4.7294,4.8468,4.562,4.7244,501400.0],["2008-12-15",4.8344,4.8369,4.4371,4.4671,483800.0],["2008-12-16",4.5021,4.9318,4.4971,4.8493,859000.0],["2008-12-17",4.8294,5.1716,4.7894,4.9418,710700.0],["2008-12-18",5.0292,5.0292,4.5695,4.7819,534500.0],["2008-12-19",4.8169,4.8718,4.6545,4.7969,875200.0],["2008-12-22",4.7344,4.7344,4.3722,4.4346,823200.0],["2008-12-23",4.4346,4.5495,4.3722,4.4021,552700.0],["2008-12-24",4.5296,4.5296,4.3497,4.4596,198500.0],["2008-12-26",4.4221,4.5695,4.3147,4.4046,308400.0],["2008-12-29",4.3522,4.3996,4.2472,4.3047,538200.0],["2008-12-30",4.2797,4.7469,4.2722,4.7194,857300.0],["2008-12-31",4.7844,5.2466,4.7769,5.1941,840100.0],["2009-01-02",5.2416,5.5314,5.0942,5.309,661600.0],["2009-01-05",5.309,5.5414,5.2941,5.5039,654700.0],["2009-01-06",5.5489,5.8137,5.5489,5.6313,941800.0],["2009-01-07",5.5364,5.5364,5.1716,5.2091,634100.0],["2009-01-08",5.1367,5.3865,5.0467,5.354,315500.0],["2009-01-09",5.449,5.449,5.0967,5.2266,295100.0],["2009-01-12",5.2291,5.2366,4.9368,4.9917,501600.0],["2009-01-13",4.9992,5.1267,4.8743,5.0142,287400.0],["2009-01-14",4.9543,4.9543,4.647,4.7369,428100.0],["2009-01-15",4.647,4.8269,4.4346,4.5895,517100.0],["2009-01-16",4.8294,4.8294,4.4846,4.6919,406600.0],["2009-01-20",4.4821,4.597,4.1123,4.1348,569900.0],["2009-01-21",4.2148,4.4721,3.86,4.4321,693300.0],["2009-01-22",4.1923,4.4671,3.8725,4.0549,1099100.0],["2009-01-23",3.905,4.3047,3.875,4.2597,348800.0],["2009-01-26",4.2722,4.4396,4.2722,4.4171,927700.0],["2009-01-27",4.4171,4.537,4.1873,4.4246,494900.0],["2009-01-28",4.602,4.9942,4.5845,4.9393,597100.0],["2009-01-29",4.8505,4.8505,4.4601,4.4829,475400.0],["2009-01-30",4.5463,4.597,4.2648,4.3307,376400.0],["2009-02-02",4.1228,4.2851,4.0341,4.2293,495100.0],["2009-02-03",4.2344,4.4043,4.0899,4.3409,450500.0],["2009-02-04",4.3105,4.3941,4.1203,4.1913,493500.0],["2009-02-05",4.1076,4.3992,4.1076,4.2699,341900.0],["2009-02-06",4.2876,4.5564,4.2876,4.4017,503000.0],["2009-02-09",4.4575,4.5513,4.3485,4.4525,274800.0],["2009-02-10",4.5133,4.526,3.9403,3.9783,636000.0],["2009-02-11",4.0163,4.1304,3.8667,3.9555,841300.0],["2009-02-12",3.9808,3.9808,3.8033,3.9555,557400.0],["2009-02-13",4.0189,4.1,3.8034,3.8591,473200.0],["2009-02-17",3.8033,3.8033,3.5625,3.5878,635600.0],["2009-02-18",3.6385,3.7374,3.4534,3.5346,652700.0],["2009-02-19",3.5929,3.6259,3.2683,3.2962,623200.0],["2009-02-20",3.2227,3.2734,2.9691,3.1923,1719300.0],["2009-02-23",3.243,3.2658,2.992,3.0401,663600.0],["2009-02-24",3.0427,3.3951,2.9793,3.3596,911800.0],["2009-02-25",3.3469,3.4103,3.0934,3.2861,457700.0],["2009-02-26",3.4154,3.5371,3.1973,3.2481,488500.0],["2009-02-27",3.1162,3.2176,3.0249,3.0858,475000.0],["2009-03-02",2.9691,3.0123,2.8043,2.85,560000.0],["2009-03-03",2.855,3.0401,2.67,2.7612,850800.0],["2009-03-04",2.8601,3.03,2.7688,2.9413,580400.0],["2009-03-05",2.8956,2.8956,2.5863,2.6598,615300.0],["2009-03-06",2.6674,2.7866,2.6192,2.7257,841800.0],["2009-03-09",2.6623,2.7688,2.566,2.604,767200.0],["2009-03-10",2.7587,2.9539,2.6243,2.9134,716900.0],["2009-03-11",2.9666,3.2455,2.8601,3.1137,1259000.0],["2009-03-12",3.101,3.4205,2.9565,3.3875,735000.0],["2009-03-13",3.4458,3.5828,3.2709,3.3546,686300.0],["2009-03-16",3.3774,3.6867,3.2683,3.2785,915800.0],["2009-03-17",3.2962,3.3926,3.139,3.3799,479500.0],["2009-03-18",3.3977,3.7831,3.3723,3.6056,836400.0],["2009-03-19",3.7146,3.7146,3.3241,3.3495,679200.0],["2009-03-20",3.3267,3.3951,3.1441,3.1745,368000.0],["2009-03-23",3.2481,3.9504,3.2481,3.9301,936600.0],["2009-03-24",3.7298,3.9606,3.6106,3.7805,882400.0],["2009-03-25",3.8743,4.3409,3.7755,3.9048,1437900.0],["2009-03-26",3.9961,4.1406,3.9301,4.1152,802300.0],["2009-03-27",4.0037,4.1837,3.9403,3.9606,392000.0],["2009-03-30",3.8515,3.8515,3.5016,3.5295,496900.0],["2009-03-31",3.6233,3.8287,3.5853,3.7324,405600.0],["2009-04-01",3.6487,3.9682,3.6208,3.8541,427700.0],["2009-04-02",4.0239,4.3815,4.0214,4.1406,933400.0],["2009-04-03",4.1178,4.3739,4.1051,4.2927,778500.0],["2009-04-06",4.209,4.3079,4.1,4.2496,738700.0],["2009-04-07",4.1735,4.209,4.0569,4.0848,1013600.0],["2009-04-08",4.1964,4.2775,4.0163,4.2014,533600.0],["2009-04-09",4.4246,4.9722,4.384,4.7669,1426800.0],["2009-04-13",4.7719,5.0382,4.7136,4.8734,791300.0],["2009-04-14",4.8226,5.0103,4.7415,4.8024,778400.0],["2009-04-15",4.6933,4.8911,4.6933,4.8607,442000.0],["2009-04-16",4.8607,4.919,4.7212,4.7948,570900.0],["2009-04-17",4.8759,5.1827,4.7669,5.0711,902200.0],["2009-04-20",4.9063,4.9063,4.6426,4.7795,1000700.0],["2009-04-21",4.6604,4.9697,4.5235,4.8886,623200.0],["2009-04-22",4.848,4.9646,4.6984,4.7872,749700.0],["2009-04-23",4.3181,4.4398,3.9732,4.1431,3258200.0],["2009-04-24",4.0848,4.2141,4.0265,4.1304,700100.0],["2009-04-27",3.9758,4.0569,3.8997,4.0113,842900.0],["2009-04-28",3.9606,3.9808,3.8363,3.882,700300.0],["2009-04-29",3.9403,4.3662,3.8211,4.3079,1681700.0],["2009-04-30",4.42,4.588,4.3919,4.4607,1468300.0],["2009-05-01",4.5091,4.6084,4.3588,4.5905,643100.0],["2009-05-04",4.6084,4.9597,4.4785,4.9266,673000.0],["2009-05-05",4.9215,5.0794,4.812,4.8732,1103400.0],["2009-05-06",4.9521,5.003,4.7891,4.8579,538100.0],["2009-05-07",4.9419,5.0361,4.5116,4.6058,698400.0],["2009-05-08",4.6822,4.8248,4.5193,4.7611,617700.0],["2009-05-11",4.5854,4.8375,4.5854,4.7331,619400.0],["2009-05-12",4.7459,4.8095,4.3919,4.5651,730800.0],["2009-05-13",4.4862,4.5167,4.2646,4.3105,387300.0],["2009-05-14",4.3156,4.4683,4.2774,4.4021,422100.0],["2009-05-15",4.3334,4.4174,4.229,4.2748,390100.0],["2009-05-18",4.3538,4.5778,4.3079,4.5371,593900.0],["2009-05-19",4.5269,4.6287,4.4556,4.5218,552700.0],["2009-05-20",4.5676,4.6389,4.4632,4.5625,819900.0],["2009-05-21",4.4556,4.6746,4.3945,4.6516,825700.0],["2009-05-22",4.6924,4.8248,4.6567,4.7077,394700.0],["2009-05-26",4.6338,4.863,4.6338,4.756,436300.0],["2009-05-27",4.7026,4.7815,4.6644,4.6695,539000.0],["2009-05-28",4.6797,4.7713,4.6389,4.7484,551400.0],["2009-05-29",4.7535,4.863,4.6949,4.8579,449900.0],["2009-06-01",4.9292,5.278,4.9292,5.2372,839300.0],["2009-06-02",5.194,5.2729,5.1201,5.1354,698900.0],["2009-06-03",5.1379,5.1379,4.9444,5.0794,379500.0],["2009-06-04",5.0667,5.1787,5.0183,5.1379,366000.0],["2009-06-05",5.2118,5.5759,5.1558,5.3136,1063800.0],["2009-06-08",5.2831,5.4078,5.1532,5.3696,461200.0],["2009-06-09",5.3951,5.586,5.3747,5.5606,356400.0],["2009-06-10",5.6268,5.6752,5.4078,5.4868,475200.0],["2009-06-11",5.5453,5.7286,5.4358,5.6548,369600.0],["2009-06-12",5.6319,5.7592,5.6141,5.7261,402900.0],["2009-06-15",5.6726,5.6726,5.2525,5.3976,904600.0],["2009-06-16",5.3976,5.4384,5.0819,5.2194,498900.0],["2009-06-17",5.2016,5.2474,5.0463,5.1379,189100.0],["2009-06-18",5.1889,5.278,5.143,5.2041,203200.0],["2009-06-19",5.2805,5.3442,5.1252,5.1889,296600.0],["2009-06-22",5.1048,5.1329,4.812,4.8197,420900.0],["2009-06-23",4.7993,4.9623,4.7535,4.8833,339900.0],["2009-06-24",4.9444,5.1532,4.8808,4.9495,300100.0],["2009-06-25",4.9648,4.9877,4.8171,4.8171,442700.0],["2009-06-26",4.8019,5.115,4.7866,5.0514,359500.0],["2009-06-29",5.0947,5.1609,5.0208,5.0947,363600.0],["2009-06-30",5.1252,5.1659,4.9241,5.115,340400.0],["2009-07-01",5.1125,5.2169,5.0896,5.2041,203200.0],["2009-07-02",5.0616,5.1456,4.9597,5.1456,319200.0],["2009-07-06",5.059,5.0921,4.8171,4.8833,517900.0],["2009-07-07",4.9012,4.9012,4.7102,4.7382,297800.0],["2009-07-08",4.728,4.8324,4.616,4.6491,378300.0],["2009-07-09",4.6949,4.7102,4.5396,4.5829,382000.0],["2009-07-10",4.5854,4.6415,4.5574,4.6084,362400.0],["2009-07-13",4.672,4.7739,4.5727,4.7102,1645300.0],["2009-07-14",4.8044,4.9674,4.728,4.9572,777100.0],["2009-07-15",5.0921,5.3747,5.0005,5.2678,593200.0],["2009-07-16",5.2016,5.3824,5.1201,5.3416,352600.0],["2009-07-17",5.3009,5.4231,5.2729,5.3849,266900.0],["2009-07-20",5.4358,5.6421,5.4027,5.6166,651700.0],["2009-07-21",5.6675,5.7261,5.5784,5.6344,655300.0],["2009-07-22",5.5886,5.7057,5.4562,5.5377,803700.0],["2009-07-23",5.5428,5.8712,5.5249,5.8228,871200.0],["2009-07-24",5.7184,5.8687,5.6777,5.8559,329400.0],["2009-07-27",5.8661,6.024,5.8305,5.9654,393400.0],["2009-07-28",5.945,5.9629,5.7032,5.7541,319500.0],["2009-07-29",5.7541,5.8305,5.5402,5.5631,756300.0],["2009-07-30",5.6293,5.7083,5.5071,5.5198,1833800.0],["2009-07-31",5.4206,5.4384,5.0692,5.2551,1722600.0],["2009-08-03",5.3314,5.3544,5.2245,5.2703,1544800.0],["2009-08-04",5.2703,5.3925,5.1914,5.194,788800.0],["2009-08-05",5.2321,5.4715,5.199,5.4231,736400.0],["2009-08-06",5.5217,5.6152,5.4828,5.5321,550100.0],["2009-08-07",5.4906,5.6386,5.2621,5.5607,948900.0],["2009-08-10",5.5321,5.5555,5.4023,5.4854,397300.0],["2009-08-11",5.4361,5.4361,5.2803,5.3686,395000.0],["2009-08-12",5.3686,5.5581,5.3452,5.488,596700.0],["2009-08-13",5.6178,5.6905,5.488,5.6723,484200.0],["2009-08-14",5.6905,5.6905,5.5841,5.6723,327900.0],["2009-08-17",5.501,5.5036,5.327,5.3322,357700.0],["2009-08-18",5.3322,5.4776,5.3219,5.3556,277800.0],["2009-08-19",5.2673,5.4231,5.2673,5.3011,269700.0],["2009-08-20",5.3374,5.5529,5.3089,5.5295,458200.0],["2009-08-21",5.5815,5.7113,5.4257,5.4672,676700.0],["2009-08-24",5.5295,5.5944,5.3348,5.3634,491000.0],["2009-08-25",5.3764,5.5269,5.3764,5.5062,663300.0],["2009-08-26",5.514,5.5295,5.4205,5.4984,340900.0],["2009-08-27",5.5218,5.7087,5.4179,5.6827,583400.0],["2009-08-28",5.7632,5.8411,5.732,5.8307,633600.0],["2009-08-31",5.8021,5.893,5.7113,5.8904,466100.0],["2009-09-01",5.8333,6.0228,5.6983,5.7113,829400.0],["2009-09-02",5.7242,5.7684,5.5555,5.5841,636000.0],["2009-09-03",5.6619,5.7502,5.6048,5.745,529800.0],["2009-09-04",5.758,5.88,5.7009,5.8618,461500.0],["2009-09-08",5.8982,6.1136,5.8956,6.0617,547400.0],["2009-09-09",6.1059,6.4719,6.0202,6.4407,1925700.0],["2009-09-10",6.4641,6.6744,6.3681,6.5368,1222600.0],["2009-09-11",6.5576,6.6692,6.2123,6.2538,840000.0],["2009-09-14",6.2071,6.4667,6.1682,6.4459,475500.0],["2009-09-15",6.4407,6.4927,6.3784,6.4122,468600.0],["2009-09-16",6.5212,6.6718,6.4745,6.6692,714800.0],["2009-09-17",6.6614,6.8431,6.5238,6.5238,433400.0],["2009-09-18",6.5056,6.6744,6.5056,6.6536,587000.0],["2009-09-21",6.69,6.69,6.4122,6.6354,332800.0],["2009-09-22",6.6952,7.1131,6.6614,7.0664,1080400.0],["2009-09-23",7.1079,7.2196,6.7912,6.8353,830400.0],["2009-09-24",6.8847,6.9444,6.5316,6.7263,433500.0],["2009-09-25",6.7003,6.8146,6.555,6.5939,383900.0],["2009-09-28",6.6251,6.9236,6.6251,6.9158,368500.0],["2009-09-29",6.9002,7.0742,6.8613,7.0145,480900.0],["2009-09-30",7.0378,7.1754,6.8873,7.082,488000.0],["2009-10-01",7.0508,7.1962,6.6874,6.7081,507400.0],["2009-10-02",6.6069,6.7211,6.3343,6.3655,829400.0],["2009-10-05",6.4407,6.7185,6.4304,6.6329,580600.0],["2009-10-06",6.7211,6.8535,6.6796,6.7678,368000.0],["2009-10-07",6.7367,6.9755,6.7367,6.8405,413800.0],["2009-10-08",6.9651,7.1027,6.895,7.0716,329800.0],["2009-10-09",7.0274,7.4246,7.0119,7.2637,647900.0],["2009-10-12",7.3545,7.4246,7.2429,7.3727,527200.0],["2009-10-13",7.3727,7.3961,7.2377,7.2689,743200.0],["2009-10-14",7.339,7.5051,7.3338,7.4584,556900.0],["2009-10-15",7.3753,7.4921,7.3208,7.3675,355100.0],["2009-10-16",7.3519,7.3519,6.8509,7.1521,751500.0],["2009-10-19",7.1365,7.2429,6.9392,6.9989,999900.0],["2009-10-20",7.0145,7.0248,6.8509,6.8847,488400.0],["2009-10-21",6.9236,7.1313,6.8847,7.0197,338500.0],["2009-10-22",7.0119,7.2715,6.934,7.2637,416700.0],["2009-10-23",7.2767,7.3338,7.0897,7.1313,336300.0],["2009-10-26",7.1235,7.2377,7.0093,7.0716,441700.0],["2009-10-27",7.1131,7.1443,6.8691,7.0145,380200.0],["2009-10-28",6.9729,7.0093,6.5212,6.5602,896000.0],["2009-10-29",6.6822,6.8535,6.6251,6.8457,409100.0],["2009-10-30",7.0041,7.4324,6.8483,7.0041,1445900.0],["2009-11-02",7.0508,7.0768,6.7626,6.8795,1071200.0],["2009-11-03",6.8405,6.9548,6.7497,6.8042,624900.0],["2009-11-04",6.921,7.1391,6.8094,7.0171,1057300.0],["2009-11-05",7.1688,7.1981,6.9266,7.0011,675400.0],["2009-11-06",6.9665,7.0623,6.884,7.0144,459300.0],["2009-11-09",7.049,7.2407,7.0304,7.1874,348700.0],["2009-11-10",7.1688,7.238,7.1209,7.1661,413300.0],["2009-11-11",7.1821,7.3046,7.1475,7.1608,525000.0],["2009-11-12",7.1342,7.2593,7.0996,7.2087,268000.0],["2009-11-13",7.2141,7.2779,7.1395,7.2194,510900.0],["2009-11-16",7.2992,7.3152,7.2247,7.2939,453800.0],["2009-11-17",7.2593,7.2593,7.1448,7.1874,473400.0],["2009-11-18",7.1981,7.254,7.0197,7.2433,761600.0],["2009-11-19",7.1395,7.2194,6.9878,7.1156,254300.0],["2009-11-20",7.1395,7.1848,6.9638,7.0011,302100.0],["2009-11-23",7.1608,7.1608,7.0543,7.1475,333500.0],["2009-11-24",7.1076,7.1821,7.0783,7.0889,203900.0],["2009-11-25",7.1342,7.1581,7.0277,7.0543,245400.0],["2009-11-27",6.844,6.86,6.7136,6.7881,211600.0],["2009-11-30",6.8227,6.8387,6.6843,6.7349,424400.0],["2009-12-01",6.8467,6.9132,6.7562,6.8414,366500.0],["2009-12-02",6.876,7.0384,6.8121,7.0064,317000.0],["2009-12-03",7.0064,7.0969,6.9532,6.9745,252200.0],["2009-12-04",7.0357,7.2034,6.9851,7.1928,419300.0],["2009-12-07",7.1581,7.1874,7.0437,7.1156,455900.0],["2009-12-08",7.0916,7.1289,6.8866,6.9345,300400.0],["2009-12-09",6.9585,7.0304,6.7961,6.8946,287900.0],["2009-12-10",6.9745,7.0011,6.8387,6.868,973200.0],["2009-12-11",7.0197,7.0463,6.8653,6.8946,380400.0],["2009-12-14",6.9292,6.9452,6.868,6.9212,691800.0],["2009-12-15",6.8706,7.0703,6.836,7.0703,916900.0],["2009-12-16",7.0756,7.2806,7.0756,7.1848,483300.0],["2009-12-17",7.1342,7.1342,6.8547,6.9372,460000.0],["2009-12-18",6.9771,7.0011,6.8973,6.9026,737400.0],["2009-12-21",6.9053,7.0916,6.8893,7.0863,379200.0],["2009-12-22",7.0756,7.1582,7.0011,7.049,378800.0],["2009-12-23",7.0277,7.1182,6.9691,7.0889,294400.0],["2009-12-24",7.1555,7.2007,7.1182,7.2007,155100.0],["2009-12-28",7.2141,7.2274,7.1022,7.1475,234500.0],["2009-12-29",7.1289,7.3631,7.1049,7.3551,372300.0],["2009-12-30",7.3205,7.4803,7.3205,7.4723,322100.0],["2009-12-31",7.5015,7.608,7.4004,7.4803,445800.0],["2010-01-04",7.5894,7.6134,7.5015,7.5601,556800.0],["2010-01-05",7.5628,7.5921,7.4989,7.5521,571100.0],["2010-01-06",7.5734,7.624,7.5308,7.5548,516000.0],["2010-01-07",7.5787,7.6559,7.5069,7.5601,385900.0],["2010-01-08",7.5628,7.821,7.5149,7.7917,415000.0],["2010-01-11",7.8237,8.0073,7.7624,7.9541,629900.0],["2010-01-12",7.9088,8.0073,7.7731,7.8982,442400.0],["2010-01-13",7.9701,7.9754,7.6533,7.6559,525000.0],["2010-01-14",7.5894,7.9248,7.5202,7.8449,875000.0],["2010-01-15",7.8662,7.8955,7.6985,7.7198,643500.0],["2010-01-19",7.7544,7.9727,7.6932,7.8742,537000.0],["2010-01-20",7.8742,7.9062,7.7198,7.8955,287600.0],["2010-01-21",7.9647,7.9754,7.5867,7.6559,417600.0],["2010-01-22",7.6906,7.7225,7.3072,7.419,596300.0],["2010-01-25",7.4377,7.624,7.2327,7.3818,537200.0],["2010-01-26",7.3871,7.4297,7.1448,7.1874,443000.0],["2010-01-27",7.2513,7.2859,6.9878,7.2433,685300.0],["2010-01-28",7.2966,7.2966,6.9372,7.1901,569200.0],["2010-01-29",7.1901,7.2407,6.844,6.852,787500.0],["2010-02-01",6.884,7.1182,6.884,7.0543,509600.0],["2010-02-02",7.0384,7.2353,7.0384,7.2274,327700.0],["2010-02-03",7.2167,7.2939,7.1395,7.2194,237500.0],["2010-02-04",7.1874,7.1981,6.8547,6.8813,404600.0],["2010-02-05",6.8707,6.8707,6.655,6.8494,659500.0],["2010-02-08",6.8414,6.8414,6.6683,6.687,277300.0],["2010-02-09",6.7748,6.8227,6.6391,6.6737,613300.0],["2010-02-10",6.7003,6.7908,6.5725,6.7349,500700.0],["2010-02-11",6.7216,6.8068,6.6657,6.7881,433200.0],["2010-02-12",6.8414,7.073,6.7801,7.0623,694400.0],["2010-02-16",7.1395,7.3152,7.1315,7.2274,512600.0],["2010-02-17",7.3046,7.3551,7.2087,7.262,433400.0],["2010-02-18",7.2919,7.2919,7.104,7.1122,604000.0],["2010-02-19",7.0713,7.3192,7.0713,7.2729,372400.0],["2010-02-22",7.3083,7.3192,7.2157,7.3083,252900.0],["2010-02-23",7.2974,7.3164,7.0604,7.0795,298900.0],["2010-02-24",7.1339,7.3137,7.104,7.281,285900.0],["2010-02-25",7.1993,7.2756,7.0931,7.2701,197200.0],["2010-02-26",7.3219,7.4445,7.2184,7.3682,455200.0],["2010-03-01",7.439,7.5888,7.4281,7.4772,417100.0],["2010-03-02",7.5344,7.706,7.4799,7.6542,509700.0],["2010-03-03",7.6569,7.7032,7.5071,7.5398,462500.0],["2010-03-04",7.6106,7.627,7.469,7.548,409600.0],["2010-03-05",7.5589,7.6351,7.5235,7.5507,629800.0],["2010-03-08",7.5316,7.5643,7.4608,7.5371,573000.0],["2010-03-09",7.5316,7.725,7.5044,7.7087,631900.0],["2010-03-10",7.7468,7.883,7.5807,7.8449,624700.0],["2010-03-11",7.8285,8.0301,7.755,7.9893,577200.0],["2010-03-12",8.0356,8.0873,7.9675,8.0083,420500.0],["2010-03-15",8.0601,8.0601,7.8939,7.9947,302500.0],["2010-03-16",8.0383,8.0383,7.9538,7.9675,365700.0],["2010-03-17",8.0274,8.1418,7.9865,8.1282,324000.0],["2010-03-18",8.1581,8.1636,7.9784,8.0328,302800.0],["2010-03-19",7.834,8.0628,7.8285,7.834,470400.0],["2010-03-22",7.834,7.9266,7.706,7.9266,319000.0],["2010-03-23",7.8994,8.1963,7.8721,8.1799,486800.0],["2010-03-24",8.1718,8.2535,8.0764,8.1854,295700.0],["2010-03-25",8.2072,8.3461,8.2044,8.2344,372100.0],["2010-03-26",8.2644,8.3243,8.1854,8.2399,258600.0],["2010-03-29",8.3216,8.3352,8.2153,8.3107,295300.0],["2010-03-30",8.376,8.4905,8.3161,8.3216,350000.0],["2010-03-31",8.2589,8.4659,8.2589,8.3515,213300.0],["2010-04-01",8.594,8.6866,8.5068,8.6294,777500.0],["2010-04-05",8.7084,8.929,8.6621,8.9208,676400.0],["2010-04-06",8.9345,8.9644,8.7193,8.8664,375300.0],["2010-04-07",8.7983,8.929,8.692,8.7329,380800.0],["2010-04-08",8.6866,8.7737,8.643,8.722,257400.0],["2010-04-09",8.7411,8.7874,8.6294,8.7029,310800.0],["2010-04-12",8.8119,8.8119,8.6784,8.7138,274200.0],["2010-04-13",8.7193,9.1578,8.6593,9.0924,645300.0],["2010-04-14",9.2423,9.5337,9.0162,9.1959,656600.0],["2010-04-15",9.2232,9.2613,9.008,9.0543,383600.0],["2010-04-16",9.0706,9.0706,8.5531,8.7111,633300.0],["2010-04-19",8.6294,8.9317,8.5041,8.9208,453600.0],["2010-04-20",9.0516,9.1442,8.9181,9.1333,495100.0],["2010-04-21",9.1415,9.2613,9.0134,9.1306,354700.0],["2010-04-22",9.1551,9.1551,8.9617,9.0107,240000.0],["2010-04-23",9.0788,9.1442,9.0107,9.0598,318400.0],["2010-04-26",9.0543,9.1551,8.9671,8.978,228500.0],["2010-04-27",8.9181,8.978,8.594,8.6267,357100.0],["2010-04-28",8.6621,8.7955,8.5504,8.5776,386300.0],["2010-04-29",8.6049,8.899,8.6049,8.7411,599100.0],["2010-04-30",8.7928,8.8037,8.5286,8.5504,354500.0],["2010-05-03",8.6457,8.7983,8.6103,8.7683,227100.0],["2010-05-04",8.5967,8.5967,8.2099,8.4796,752100.0],["2010-05-05",8.4578,8.5013,8.2507,8.3161,551300.0],["2010-05-06",8.3406,8.4659,6.265,7.9566,1082600.0],["2010-05-07",7.992,8.1037,7.7305,8.0001,681000.0],["2010-05-10",8.4332,8.4605,8.2535,8.3515,715000.0],["2010-05-11",8.3488,8.6032,8.1939,8.3764,643500.0],["2010-05-12",8.3681,8.5838,8.3681,8.5506,583200.0],["2010-05-13",8.4843,8.5672,8.4345,8.4428,244500.0],["2010-05-14",8.3654,8.393,8.1109,8.1967,467700.0],["2010-05-17",8.2105,8.3903,7.9727,8.1994,499300.0],["2010-05-18",8.2547,8.3322,7.9948,8.0501,434700.0],["2010-05-19",7.9533,8.0612,7.7653,7.8621,481200.0],["2010-05-20",7.6906,7.7293,7.4141,7.5883,903400.0],["2010-05-21",7.3809,7.8482,7.2233,7.8068,590400.0],["2010-05-24",7.721,7.8482,7.5579,7.5689,351700.0],["2010-05-25",7.3283,7.6159,7.1679,7.5496,693900.0],["2010-05-26",7.8593,8.0169,7.5938,7.6298,789600.0],["2010-05-27",7.8869,8.0556,7.7791,8.0501,334100.0],["2010-05-28",8.0833,8.1828,7.851,7.851,286700.0],["2010-06-01",7.8261,7.9505,7.7653,7.8455,365800.0],["2010-06-02",7.8897,7.9312,7.7653,7.8759,233000.0],["2010-06-03",7.9699,8.0031,7.7819,7.8704,214600.0],["2010-06-04",7.7487,7.934,7.674,7.7846,315300.0],["2010-06-07",7.8123,7.8123,7.5579,7.6325,573300.0],["2010-06-08",7.6823,7.7846,7.4417,7.6574,307400.0],["2010-06-09",7.6878,7.7597,7.5219,7.5523,398700.0],["2010-06-10",7.5745,7.7929,7.5745,7.7431,281800.0],["2010-06-11",7.8704,7.9367,7.674,7.898,405200.0],["2010-06-14",7.9616,8.0086,7.8289,7.8897,271500.0],["2010-06-15",8.0003,8.0169,7.8648,7.9063,233300.0],["2010-06-16",7.9229,8.0169,7.8676,8.0169,247700.0],["2010-06-17",8.0169,8.0916,7.9699,8.0778,224500.0],["2010-06-18",8.1275,8.1856,8.0612,8.1303,234200.0],["2010-06-21",8.2658,8.2796,7.9395,8.0722,313500.0],["2010-06-22",8.1469,8.205,7.9118,7.9754,209200.0],["2010-06-23",8.0142,8.1137,7.8925,8.1054,232600.0],["2010-06-24",8.0169,8.0307,7.7708,7.8068,317400.0],["2010-06-25",7.8012,7.8455,7.6049,7.7404,316300.0],["2010-06-28",7.8178,7.8178,7.6104,7.6436,187600.0],["2010-06-29",7.5606,7.5606,7.2177,7.3671,592200.0],["2010-06-30",7.3339,7.4638,7.1292,7.1458,388600.0],["2010-07-01",7.096,7.2426,6.7642,6.955,721100.0],["2010-07-02",6.955,7.0988,6.8637,6.9799,216500.0],["2010-07-06",7.0324,7.2398,6.8361,6.8859,315900.0],["2010-07-07",6.9273,7.2343,6.9135,7.1818,330900.0],["2010-07-08",7.2122,7.5247,7.2122,7.45,249000.0],["2010-07-09",7.4389,7.6381,7.3836,7.6381,319900.0],["2010-07-12",7.6104,7.8897,7.4085,7.8538,422000.0],["2010-07-13",7.9865,8.0529,7.898,7.9644,345700.0],["2010-07-14",7.9561,7.9671,7.7874,7.8786,206900.0],["2010-07-15",7.9091,7.9257,7.71,7.8123,142900.0],["2010-07-16",7.721,7.7763,7.5689,7.6712,162000.0],["2010-07-19",7.674,7.6961,7.3283,7.4251,233400.0],["2010-07-20",7.3062,7.4721,7.2426,7.4694,329500.0],["2010-07-21",7.5855,7.5966,7.2592,7.3007,383300.0],["2010-07-22",7.3698,7.6242,7.3698,7.5302,353100.0],["2010-07-23",7.5136,7.5883,7.3422,7.3947,533200.0],["2010-07-26",7.3615,7.6049,7.3394,7.4168,335500.0],["2010-07-27",7.4002,7.6934,7.4002,7.6353,352600.0],["2010-07-28",7.5855,7.6851,7.4804,7.5108,131600.0],["2010-07-29",7.5136,7.7404,7.4666,7.5606,249100.0],["2010-07-30",7.5274,7.6657,7.2979,7.3781,636200.0],["2010-08-02",7.356,7.5634,7.1956,7.4224,696100.0],["2010-08-03",7.4555,7.4611,7.262,7.273,492400.0],["2010-08-04",7.3505,7.4224,7.3394,7.3836,558700.0],["2010-08-05",7.4362,7.5689,7.3698,7.4943,286800.0],["2010-08-06",7.5579,7.5717,7.3145,7.3836,324300.0],["2010-08-09",7.4224,7.8261,7.4224,7.7127,469700.0],["2010-08-10",7.6428,7.6792,7.5226,7.5365,180200.0],["2010-08-11",7.4107,7.461,7.2709,7.2933,243700.0],["2010-08-12",7.2038,7.2793,7.1562,7.2513,255200.0],["2010-08-13",7.2653,7.3799,7.2066,7.3016,300300.0],["2010-08-16",7.2038,7.296,7.0807,7.1366,505900.0],["2010-08-17",7.1534,7.296,7.1506,7.187,381600.0],["2010-08-18",7.2401,7.2485,7.1311,7.1982,381400.0],["2010-08-19",7.1982,7.1982,7.036,7.0444,317800.0],["2010-08-20",7.0416,7.0891,6.9045,6.9912,394600.0],["2010-08-23",6.9828,7.0639,6.9549,7.0052,246900.0],["2010-08-24",6.9045,6.9996,6.8067,6.8794,388600.0],["2010-08-25",6.8095,6.829,6.6836,6.7899,483500.0],["2010-08-26",6.8318,6.9828,6.7144,6.7675,341700.0],["2010-08-27",6.7731,6.9213,6.678,6.8878,279900.0],["2010-08-30",6.9213,6.9213,6.7423,6.8178,244600.0],["2010-08-31",6.7619,6.8346,6.5718,6.6137,423400.0],["2010-09-01",6.678,6.843,6.678,6.829,331000.0],["2010-09-02",6.8374,6.9381,6.7927,6.8514,725700.0],["2010-09-03",6.9241,6.9996,6.9045,6.9884,486500.0],["2010-09-07",7.0024,7.0192,6.8318,6.8542,473800.0],["2010-09-08",6.9185,7.0052,6.8654,6.8822,265300.0],["2010-09-09",6.9353,7.0444,6.8989,7.008,425200.0],["2010-09-10",7.0472,7.0695,6.9717,7.05,355000.0],["2010-09-13",7.1926,7.3408,7.1842,7.296,369100.0],["2010-09-14",7.2513,7.3716,7.1311,7.3184,402900.0],["2010-09-15",7.3492,7.3492,7.2233,7.2681,282100.0],["2010-09-16",7.2625,7.2625,7.145,7.1898,228000.0],["2010-09-17",7.2401,7.2681,7.1115,7.1982,193200.0],["2010-09-20",7.1786,7.4107,7.1702,7.3716,273400.0],["2010-09-21",7.3716,7.3771,7.2653,7.3128,181000.0],["2010-09-22",7.31,7.3436,7.1646,7.2149,146700.0],["2010-09-23",7.1366,7.1982,7.0192,7.022,218400.0],["2010-09-24",7.1003,7.2709,7.1003,7.1926,326100.0],["2010-09-27",7.1814,7.2317,7.1311,7.1562,203000.0],["2010-09-28",7.2261,7.3548,7.0919,7.2709,327700.0],["2010-09-29",7.2737,7.3324,7.2066,7.3072,198000.0],["2010-09-30",7.3548,7.461,7.352,7.3855,225200.0],["2010-10-01",7.4666,7.5365,7.3855,7.4359,204200.0],["2010-10-04",7.3967,7.5365,7.3855,7.3883,285400.0],["2010-10-05",7.4806,7.668,7.4275,7.5785,302300.0],["2010-10-06",7.6065,7.6232,7.475,7.5477,183400.0],["2010-10-07",7.6372,7.6372,7.4834,7.5617,176200.0],["2010-10-08",7.5282,7.531,7.3492,7.4834,276900.0],["2010-10-11",7.5282,7.5757,7.2681,7.5365,306300.0],["2010-10-12",7.5449,7.6009,7.4415,7.5757,347200.0],["2010-10-13",7.7155,7.7155,7.5086,7.6121,404500.0],["2010-10-14",7.5701,7.6148,7.2905,7.4946,660700.0],["2010-10-15",7.3604,7.4387,7.2373,7.3408,653100.0],["2010-10-18",7.3548,7.4387,7.2765,7.4387,295000.0],["2010-10-19",7.4107,7.4694,7.2849,7.3296,224500.0],["2010-10-20",7.3128,7.461,7.3128,7.3883,259700.0],["2010-10-21",7.3967,7.4722,7.3044,7.3464,192800.0],["2010-10-22",7.3408,7.3967,7.2569,7.3296,340500.0],["2010-10-25",7.3492,7.4107,7.2933,7.3016,206200.0],["2010-10-26",7.2709,7.4163,7.2373,7.366,245800.0],["2010-10-27",7.3548,7.4247,7.2457,7.3716,232100.0],["2010-10-28",7.1199,7.1954,6.8514,6.994,1100700.0],["2010-10-29",6.8934,6.9745,6.6501,6.8234,1380700.0],["2010-11-01",6.8206,6.843,6.7116,6.7423,636400.0],["2010-11-02",6.7423,6.8206,6.7423,6.7899,610200.0],["2010-11-03",6.7899,6.8514,6.7395,6.7843,508400.0],["2010-11-04",6.8293,6.9473,6.7702,6.8911,1114700.0],["2010-11-05",6.9304,7.248,6.9304,7.1019,711000.0],["2010-11-08",7.0428,7.1103,7.0007,7.04,440800.0],["2010-11-09",7.0316,7.1187,6.9164,6.9332,390200.0],["2010-11-10",6.9445,7.0176,6.8321,6.9501,331300.0],["2010-11-11",6.8911,6.9079,6.7983,6.8208,447100.0],["2010-11-12",6.7955,6.922,6.6887,6.8911,633000.0],["2010-11-15",6.9276,6.9979,6.8461,6.9023,336400.0],["2010-11-16",6.8321,6.8658,6.7309,6.759,440500.0],["2010-11-17",6.7337,6.7899,6.6747,6.714,289200.0],["2010-11-18",6.7646,6.8995,6.7309,6.7337,289600.0],["2010-11-19",6.7112,6.8208,6.6803,6.759,423300.0],["2010-11-22",6.7028,6.7534,6.6129,6.6269,447700.0],["2010-11-23",6.5707,6.6185,6.3796,6.4358,635800.0],["2010-11-24",6.4892,6.5763,6.4555,6.5679,387700.0],["2010-11-26",6.492,6.5904,6.4667,6.5173,110000.0],["2010-11-29",6.4611,6.5763,6.4527,6.551,316900.0],["2010-11-30",6.4667,6.5735,6.4077,6.4527,303800.0],["2010-12-01",6.5285,6.6466,6.4836,6.5117,486300.0],["2010-12-02",6.5089,6.6691,6.5089,6.6522,610900.0],["2010-12-03",6.5904,6.655,6.5454,6.6157,323600.0],["2010-12-06",6.5679,6.6241,6.5595,6.6016,262700.0],["2010-12-07",6.6269,6.6747,6.5932,6.5988,450300.0],["2010-12-08",6.5763,6.6578,6.5763,6.6044,253100.0],["2010-12-09",6.6438,6.7168,6.6325,6.6466,372900.0],["2010-12-10",6.6129,6.6775,6.6044,6.6663,432700.0],["2010-12-13",6.6494,6.6887,6.5089,6.5201,680100.0],["2010-12-14",6.4639,6.5623,6.4499,6.4864,501200.0],["2010-12-15",6.4639,6.5819,6.4639,6.4864,462700.0],["2010-12-16",6.478,6.5314,6.3965,6.433,531400.0],["2010-12-17",6.4077,6.4358,6.3234,6.3571,501300.0],["2010-12-20",6.3374,6.3543,6.2419,6.2672,585100.0],["2010-12-21",6.2503,6.3459,6.2278,6.3234,559700.0],["2010-12-22",6.3234,6.5145,6.3178,6.492,829800.0],["2010-12-23",6.4442,6.5454,6.4386,6.5089,446800.0],["2010-12-27",6.4723,6.537,6.4499,6.5173,258500.0],["2010-12-28",6.5173,6.5173,6.374,6.3824,435500.0],["2010-12-29",6.3684,6.4358,6.3684,6.4161,509400.0],["2010-12-30",6.3936,6.4583,6.3515,6.388,470900.0],["2010-12-31",6.3599,6.5707,6.3402,6.5566,651800.0],["2011-01-03",6.6044,6.7955,6.596,6.7084,589100.0],["2011-01-04",6.6887,6.7478,6.5904,6.6241,474900.0],["2011-01-05",6.6269,6.6944,6.537,6.6241,333400.0],["2011-01-06",6.6269,6.6269,6.5173,6.5314,480200.0],["2011-01-07",6.5679,6.5932,6.4976,6.5229,519700.0],["2011-01-10",6.5257,6.5595,6.4217,6.5061,322400.0],["2011-01-11",6.5426,6.6157,6.5173,6.5229,277000.0],["2011-01-12",6.5595,6.6831,6.5482,6.6634,337400.0],["2011-01-13",6.6438,6.8012,6.641,6.7759,619800.0],["2011-01-14",6.6016,6.6438,6.4499,6.5482,1152700.0],["2011-01-18",6.3374,6.4499,6.0423,6.2194,1785000.0],["2011-01-19",6.1491,6.1716,6.0873,6.1379,755700.0],["2011-01-20",6.0986,6.152,6.0423,6.0957,679800.0],["2011-01-21",6.1604,6.1801,6.0733,6.0986,555200.0],["2011-01-24",6.1126,6.1126,5.9918,6.0002,609300.0],["2011-01-25",5.9861,6.0311,5.9355,5.9749,614500.0],["2011-01-26",5.9524,5.9805,5.9159,5.9299,563100.0],["2011-01-27",5.9215,6.0255,5.9018,6.0086,650400.0],["2011-01-28",6.0395,6.0564,5.885,5.8962,663600.0],["2011-01-31",5.8878,5.9805,5.885,5.9524,363700.0],["2011-02-01",6.0002,6.0283,5.9356,5.9833,423600.0],["2011-02-02",6.003,6.0367,5.7978,5.9243,1768600.0],["2011-02-03",5.9018,5.9271,5.7557,5.8203,696300.0],["2011-02-04",5.8569,5.9889,5.7838,5.9749,576200.0],["2011-02-07",5.9721,6.1323,5.9721,6.0648,707600.0],["2011-02-08",6.0339,6.1604,6.0255,6.0957,706000.0],["2011-02-09",6.107,6.107,5.9356,5.9946,279000.0],["2011-02-10",5.958,6.0676,5.958,6.0311,469500.0],["2011-02-11",6.121,6.4049,6.1014,6.2784,1519700.0],["2011-02-14",6.2363,6.4077,6.2138,6.3908,767800.0],["2011-02-15",6.3543,6.4358,6.3234,6.3431,409900.0],["2011-02-16",6.3712,6.4161,6.3374,6.3908,659400.0],["2011-02-17",6.408,6.5454,6.3908,6.5168,842100.0],["2011-02-18",6.5569,6.743,6.5168,6.6313,1120100.0],["2011-02-22",6.5569,6.597,6.345,6.3708,590800.0],["2011-02-23",6.3622,6.5025,6.1875,6.2162,782900.0],["2011-02-24",6.1875,6.3221,6.1875,6.3078,502100.0],["2011-02-25",6.3336,6.4023,6.3078,6.3536,391600.0],["2011-02-28",6.3536,6.6056,6.3536,6.5168,518100.0],["2011-03-01",6.5197,6.5512,6.4195,6.4281,380500.0],["2011-03-02",6.4395,6.5311,6.4281,6.451,490200.0],["2011-03-03",6.5111,6.7287,6.5025,6.6686,526100.0],["2011-03-04",6.6915,6.7316,6.5712,6.7258,687200.0],["2011-03-07",6.7373,6.7831,6.5741,6.597,481400.0],["2011-03-08",6.5855,6.6485,6.5311,6.5598,338600.0],["2011-03-09",6.5426,6.5712,6.471,6.5025,481500.0],["2011-03-10",6.451,6.4853,6.3221,6.3593,794100.0],["2011-03-11",6.3221,6.388,6.2419,6.2477,449500.0],["2011-03-14",6.2391,6.2534,6.1074,6.156,430800.0],["2011-03-15",6.0129,6.0701,5.9585,6.0329,545300.0],["2011-03-16",6.0157,6.0673,5.9327,5.9842,867700.0],["2011-03-17",6.0616,6.1045,5.9814,6.0014,549900.0],["2011-03-18",6.1045,6.199,6.073,6.1761,577200.0],["2011-03-21",6.2792,6.2935,6.1618,6.2219,453000.0],["2011-03-22",6.2248,6.2591,6.1818,6.2104,630600.0],["2011-03-23",6.1904,6.219,6.1045,6.1646,269700.0],["2011-03-24",6.2076,6.2133,6.0787,6.1303,335300.0],["2011-03-25",6.1875,6.1904,6.116,6.1761,625500.0],["2011-03-28",6.1761,6.2219,6.1532,6.2019,290600.0],["2011-03-29",6.219,6.2391,6.1933,6.2276,300400.0],["2011-03-30",6.2734,6.2963,6.2219,6.2677,521300.0],["2011-03-31",6.2706,6.2706,6.2276,6.2419,229900.0],["2011-04-01",6.2992,6.3851,6.2734,6.3536,260900.0],["2011-04-04",6.3708,6.471,6.3651,6.4223,977000.0],["2011-04-05",6.4252,6.4281,6.3679,6.3966,298000.0],["2011-04-06",6.4681,6.4882,6.3937,6.4767,505600.0],["2011-04-07",6.4739,6.4996,6.4223,6.451,234400.0],["2011-04-08",6.4653,6.514,6.4023,6.4309,224000.0],["2011-04-11",6.4166,6.4538,6.2534,6.2792,482400.0],["2011-04-12",6.2334,6.2419,6.1274,6.199,994200.0],["2011-04-13",6.2362,6.2734,6.1761,6.2076,425100.0],["2011-04-14",6.0673,6.2448,6.0444,6.2162,455300.0],["2011-04-15",6.2649,6.3565,6.1818,6.2677,309100.0],["2011-04-18",6.1961,6.1961,6.0959,6.1704,442500.0],["2011-04-19",6.2162,6.2162,6.0759,6.1102,261100.0],["2011-04-20",6.1875,6.1904,6.0644,6.156,381300.0],["2011-04-21",6.1904,6.2276,6.1475,6.1904,235700.0],["2011-04-25",6.2391,6.2391,6.1389,6.1818,206900.0],["2011-04-26",6.1904,6.3336,6.1847,6.3135,320400.0],["2011-04-27",6.3307,6.3507,6.2706,6.3422,205100.0],["2011-04-28",6.3536,6.3622,6.3049,6.3221,170900.0],["2011-04-29",6.3422,6.3708,6.2706,6.3565,450000.0],["2011-05-02",6.3966,6.4996,6.2419,6.2706,604600.0],["2011-05-03",6.2505,6.2505,6.0415,6.1045,851600.0],["2011-05-04",6.1331,6.2677,6.073,6.2648,418200.0],["2011-05-05",6.2362,6.3221,6.1618,6.2419,444200.0],["2011-05-06",6.345,6.4109,6.3164,6.3708,401300.0],["2011-05-09",6.3851,6.4137,6.3078,6.4109,315300.0],["2011-05-10",6.4424,6.4996,6.4166,6.4767,311600.0],["2011-05-11",6.4125,6.4942,6.3221,6.3454,372500.0],["2011-05-12",6.3192,6.4184,6.185,6.4125,686000.0],["2011-05-13",6.4388,6.4796,6.3338,6.363,358100.0],["2011-05-16",6.3163,6.3542,6.2725,6.3338,434800.0],["2011-05-17",6.2696,6.3396,6.2025,6.2521,419000.0],["2011-05-18",6.2433,6.2638,6.2083,6.2346,478400.0],["2011-05-19",6.2463,6.3571,6.2433,6.2813,219300.0],["2011-05-20",6.2813,6.3396,6.2667,6.2813,230500.0],["2011-05-23",6.2346,6.255,6.1587,6.1733,524200.0],["2011-05-24",6.1762,6.2463,6.0654,6.077,642600.0],["2011-05-25",6.08,6.1237,5.9837,5.9983,589800.0],["2011-05-26",6.0362,6.0945,5.9808,6.0187,432700.0],["2011-05-27",6.1033,6.1033,5.9895,6.0654,404800.0],["2011-05-31",6.1033,6.1967,6.0391,6.0741,407900.0],["2011-06-01",6.042,6.0741,5.8436,5.8728,912800.0],["2011-06-02",5.8845,5.8903,5.7415,5.8174,704000.0],["2011-06-03",5.7736,5.8291,5.7328,5.7415,590600.0],["2011-06-06",5.7153,5.8349,5.6132,5.6453,901300.0],["2011-06-07",5.6598,5.7036,5.6336,5.6453,626400.0],["2011-06-08",5.6161,5.6598,5.5723,5.6102,413300.0],["2011-06-09",5.6015,5.7211,5.5986,5.6744,240500.0],["2011-06-10",5.5782,5.7269,5.5782,5.6803,488500.0],["2011-06-13",5.6569,5.7153,5.619,5.6394,318100.0],["2011-06-14",5.6978,5.7736,5.6949,5.6949,260100.0],["2011-06-15",5.6336,5.6832,5.5782,5.5811,353200.0],["2011-06-16",5.6015,5.6278,5.4906,5.4965,416200.0],["2011-06-17",5.5052,5.6219,5.5052,5.549,236000.0],["2011-06-20",5.5636,5.6132,5.5169,5.5548,140300.0],["2011-06-21",5.549,5.6861,5.549,5.6628,408700.0],["2011-06-22",5.6686,5.7007,5.6103,5.6598,306900.0],["2011-06-23",5.5519,5.5957,5.4644,5.5694,354700.0],["2011-06-24",5.6219,5.6219,5.4702,5.4848,201800.0],["2011-06-27",5.4644,5.5286,5.3769,5.4906,462000.0],["2011-06-28",5.5169,5.5782,5.4819,5.5431,245800.0],["2011-06-29",5.5898,5.7182,5.5694,5.7036,305800.0],["2011-06-30",5.7153,5.762,5.654,5.6715,371800.0],["2011-07-01",5.6686,5.7124,5.5957,5.7065,405200.0],["2011-07-05",5.9458,5.9458,5.5927,5.6219,420400.0],["2011-07-06",5.6015,5.6423,5.5344,5.5752,248000.0],["2011-07-07",5.6278,5.8787,5.6015,5.832,534400.0],["2011-07-08",5.7503,5.8495,5.7124,5.8407,355200.0],["2011-07-11",5.7415,5.9137,5.7182,5.8466,610000.0],["2011-07-12",5.8116,5.8991,5.7765,5.7999,387000.0],["2011-07-13",5.7765,5.8261,5.5636,5.6102,522000.0],["2011-07-14",5.6161,5.6598,5.3769,5.3885,475700.0],["2011-07-15",5.4323,5.4673,5.3302,5.3914,329200.0],["2011-07-18",5.3564,5.3564,5.2193,5.2368,414400.0],["2011-07-19",5.2543,5.2864,5.2251,5.2602,297600.0],["2011-07-20",5.2602,5.3331,5.2514,5.2631,213000.0],["2011-07-21",5.2631,5.4673,5.2631,5.4148,289300.0],["2011-07-22",5.3885,5.4731,5.371,5.4323,231700.0],["2011-07-25",5.3652,5.4469,5.3243,5.4381,297100.0],["2011-07-26",5.4177,5.4615,5.3973,5.4177,214200.0],["2011-07-27",5.3973,5.4002,5.1872,5.1989,441900.0],["2011-07-28",5.2106,5.2893,5.161,5.161,518600.0],["2011-07-29",5.1084,5.1756,4.7846,4.9597,666700.0],["2011-08-01",5.0063,5.0384,4.8167,4.878,379800.0],["2011-08-02",4.8605,4.8605,4.7146,4.7525,876900.0],["2011-08-03",4.7204,4.8605,4.6329,4.8342,348800.0],["2011-08-04",4.7955,4.9027,4.5066,4.5304,1045800.0],["2011-08-05",4.5751,4.73,4.4321,4.6853,926000.0],["2011-08-08",4.4976,4.6317,3.9466,4.2176,1402600.0],["2011-08-09",5.4806,5.4806,4.1521,4.2802,894200.0],["2011-08-10",4.167,4.2951,4.0211,4.0598,672400.0],["2011-08-11",4.0747,4.4649,4.0717,4.3964,453200.0],["2011-08-12",4.4976,4.5483,4.2445,4.2802,302000.0],["2011-08-15",4.3279,4.4113,4.2921,4.3219,299400.0],["2011-08-16",4.3189,4.3547,4.2087,4.2474,227600.0],["2011-08-17",4.2623,4.3189,4.2117,4.2832,314300.0],["2011-08-18",4.173,4.3219,4.0777,4.304,550600.0],["2011-08-19",4.3755,4.3785,4.2385,4.3189,341800.0],["2011-08-22",4.4351,4.4708,4.2891,4.3457,309200.0],["2011-08-23",4.3547,4.4678,4.313,4.4589,309800.0],["2011-08-24",4.3249,4.5721,4.3249,4.5483,406600.0],["2011-08-25",4.5721,4.7061,4.45,4.5185,238800.0],["2011-08-26",4.4768,4.7002,4.3934,4.6704,171200.0],["2011-08-29",4.7925,5.1023,4.7657,5.0457,437000.0],["2011-08-30",4.8908,5.141,4.8908,5.0636,978500.0],["2011-08-31",5.0636,5.147,4.9474,5.0487,431300.0],["2011-09-01",5.0636,5.0636,4.9593,5.0427,193100.0],["2011-09-02",4.9891,5.0725,4.9653,4.9891,353400.0],["2011-09-06",4.9265,4.9623,4.7985,4.9206,374600.0],["2011-09-07",4.9861,5.0636,4.9295,5.0129,287500.0],["2011-09-08",5.0516,5.0636,4.9831,5.0338,354100.0],["2011-09-09",4.9891,5.0159,4.8551,4.8938,284100.0],["2011-09-12",4.8402,4.9325,4.7627,4.9087,250500.0],["2011-09-13",4.9593,4.9861,4.9087,4.9474,345500.0],["2011-09-14",4.9802,4.9802,4.8253,4.8759,362300.0],["2011-09-15",4.8938,4.9444,4.6704,4.7746,707100.0],["2011-09-16",4.7568,4.8253,4.6227,4.6912,353300.0],["2011-09-19",4.6168,4.6674,4.5334,4.5929,224700.0],["2011-09-20",4.59,4.7032,4.59,4.6376,594400.0],["2011-09-21",4.6257,4.6674,4.3636,4.3964,302000.0],["2011-09-22",4.3249,4.3249,4.0687,4.1372,399400.0],["2011-09-23",4.1223,4.2474,4.0538,4.1849,641600.0],["2011-09-26",4.2028,4.2564,4.17,4.2474,423800.0],["2011-09-27",4.3279,4.4857,4.2981,4.4113,264800.0],["2011-09-28",4.4053,4.4291,4.173,4.1789,183700.0],["2011-09-29",4.2802,4.3547,4.2087,4.313,183300.0],["2011-09-30",4.2713,4.2772,4.0657,4.0657,276500.0],["2011-10-03",4.0568,4.1074,3.9079,3.9138,315800.0],["2011-10-04",3.7619,4.0568,3.7411,4.0449,482900.0],["2011-10-05",4.1342,4.1968,4.0002,4.164,247700.0],["2011-10-06",4.1998,4.2057,4.0657,4.1581,358100.0],["2011-10-07",4.164,4.167,3.9228,3.9764,259500.0],["2011-10-10",4.1223,4.1759,4.0538,4.1462,436000.0],["2011-10-11",4.0955,4.1789,4.0806,4.1402,280700.0],["2011-10-12",4.1342,4.3368,4.1253,4.2653,469400.0],["2011-10-13",4.2206,4.2206,4.0121,4.1849,389500.0],["2011-10-14",4.2325,4.2742,4.1402,4.2593,187900.0],["2011-10-17",4.2593,4.2772,4.1581,4.2057,293400.0],["2011-10-18",4.1998,4.4202,4.1908,4.3547,341800.0],["2011-10-19",4.3249,4.3755,4.2593,4.301,215200.0],["2011-10-20",4.307,4.3189,4.164,4.2415,351400.0],["2011-10-21",4.2593,4.301,4.1372,4.2713,324200.0],["2011-10-24",4.2832,4.3279,4.2623,4.3219,315800.0],["2011-10-25",4.2623,4.304,4.173,4.2445,436500.0],["2011-10-26",4.3308,4.4023,4.0568,4.1998,602700.0],["2011-10-27",4.3159,4.4827,4.2206,4.3457,504500.0],["2011-10-28",4.2772,4.3368,4.1908,4.2862,428000.0],["2011-10-31",4.2832,4.441,4.1879,4.2206,343100.0],["2011-11-01",4.1551,4.173,3.9794,4.0449,533800.0],["2011-11-02",4.17,4.17,3.9913,4.0777,322600.0],["2011-11-03",4.1596,4.1839,4.0625,4.1202,354600.0],["2011-11-04",4.1414,4.1414,4.0443,4.0868,369500.0],["2011-11-07",4.0594,4.1111,4.0048,4.0777,353800.0],["2011-11-08",4.0655,4.1232,4.026,4.0928,498900.0],["2011-11-09",3.9471,4.0443,3.9076,3.9258,434500.0],["2011-11-10",3.9653,4.0959,3.9471,4.0048,489500.0],["2011-11-11",4.0321,4.0655,3.9501,4.023,346600.0],["2011-11-14",3.9987,4.026,3.9501,4.0048,383100.0],["2011-11-15",3.9866,4.0807,3.9714,4.0594,391800.0],["2011-11-16",4.0291,4.0291,3.9592,3.9926,389800.0],["2011-11-17",3.9501,4.0564,3.9501,4.0139,494400.0],["2011-11-18",4.023,4.1475,4.0078,4.0564,367400.0],["2011-11-21",3.9532,4.0412,3.9532,3.9866,485700.0],["2011-11-22",3.9653,3.9805,3.8985,3.9228,379400.0],["2011-11-23",3.9319,3.941,3.7831,3.8378,496100.0],["2011-11-25",3.856,3.9471,3.8348,3.8712,145600.0],["2011-11-28",3.9653,4.0898,3.8864,3.9683,428600.0],["2011-11-29",3.9562,3.9926,3.8924,3.935,366800.0],["2011-11-30",4.0989,4.0989,3.9532,4.0716,525100.0],["2011-12-01",4.0503,4.0655,3.9835,4.026,330700.0],["2011-12-02",4.0685,4.0777,3.9866,4.0048,469200.0],["2011-12-05",4.0716,4.1414,4.026,4.0746,443200.0],["2011-12-06",4.0685,4.1505,4.0564,4.0898,404100.0],["2011-12-07",4.0716,4.105,4.026,4.0625,464700.0],["2011-12-08",4.02,4.0807,3.9623,4.0169,880300.0],["2011-12-09",4.0048,4.1384,3.9926,4.0625,865900.0],["2011-12-12",3.9957,4.1414,3.9835,4.1141,695100.0],["2011-12-13",4.1293,4.1445,3.9684,4.02,666000.0],["2011-12-14",3.9562,3.9987,3.8864,3.9016,467300.0],["2011-12-15",3.9289,3.9835,3.8894,3.9471,607800.0],["2011-12-16",3.9623,4.0017,3.856,3.9532,546200.0],["2011-12-19",3.9501,4.0382,3.7649,3.9501,850900.0],["2011-12-20",4.0048,4.1232,4.0048,4.1111,613800.0],["2011-12-21",4.0989,4.1019,3.9016,3.9714,340100.0],["2011-12-22",3.9714,4.0898,3.9592,4.0625,705300.0],["2011-12-23",4.0503,4.1111,4.0503,4.1111,348700.0],["2011-12-27",4.0837,4.1111,4.0048,4.0169,407700.0],["2011-12-28",4.0078,4.0321,3.9501,3.9805,303600.0],["2011-12-29",3.9805,4.0412,3.9532,4.0078,346700.0],["2011-12-30",3.9866,4.0351,3.9501,3.9714,347900.0],["2012-01-03",4.0473,4.1111,4.0412,4.0837,417900.0],["2012-01-04",4.0928,4.3388,4.0837,4.2811,560800.0],["2012-01-05",4.2811,4.5027,4.2507,4.4936,717800.0],["2012-01-06",4.4845,4.612,4.4572,4.5179,672200.0],["2012-01-09",4.5179,4.5665,4.4633,4.4967,609600.0],["2012-01-10",4.5331,4.6151,4.524,4.5604,716300.0],["2012-01-11",4.5604,4.6242,4.439,4.4663,326000.0],["2012-01-12",4.442,4.4663,4.2507,4.4116,473200.0],["2012-01-13",4.3691,4.4025,4.3388,4.4025,297900.0],["2012-01-17",4.4116,4.4693,4.3722,4.442,360900.0],["2012-01-18",4.4086,4.4481,4.3752,4.4329,450400.0],["2012-01-19",4.4481,4.7304,4.442,4.6758,924400.0],["2012-01-20",4.7244,4.7396,4.5786,4.6606,474500.0],["2012-01-23",4.5817,4.7153,4.527,4.6849,394100.0],["2012-01-24",4.6272,4.6545,4.5847,4.5999,278100.0],["2012-01-25",4.6363,4.7122,4.4936,4.4967,501900.0],["2012-01-26",4.5149,4.5938,4.5118,4.5634,349500.0],["2012-01-27",4.5361,4.5877,4.5361,4.5634,243300.0],["2012-01-30",4.5422,4.5817,4.5058,4.5301,336100.0],["2012-01-31",4.5635,4.6485,4.5452,4.6211,309600.0],["2012-02-01",4.6545,4.7031,4.6151,4.7031,337700.0],["2012-02-02",4.6758,4.8671,4.6576,4.861,449000.0],["2012-02-03",4.9126,5.0857,4.8883,5.0159,654900.0],["2012-02-06",4.9946,5.0219,4.8519,4.9703,290300.0],["2012-02-07",4.9339,4.9855,4.8914,4.9642,282400.0],["2012-02-08",4.9551,5.0462,4.9187,4.946,216000.0],["2012-02-09",4.9582,5.0644,4.9126,5.0128,426700.0],["2012-02-10",4.858,4.9521,4.3479,4.357,1298700.0],["2012-02-13",4.3782,4.3904,4.1748,4.275,1154300.0],["2012-02-14",4.2446,4.2659,4.108,4.1778,871400.0],["2012-02-15",4.2082,4.2386,4.1445,4.1475,518200.0],["2012-02-16",4.1536,4.2639,4.1444,4.2333,572800.0],["2012-02-17",4.2271,4.2424,4.1015,4.1689,729400.0],["2012-02-21",4.1597,4.1751,4.028,4.0801,668000.0],["2012-02-22",4.0678,4.0832,3.9851,4.0617,684600.0],["2012-02-23",4.0403,4.365,4.0372,4.3558,653400.0],["2012-02-24",4.3466,4.3497,4.2792,4.2884,281300.0],["2012-02-27",4.2302,4.3129,4.1383,4.2884,349900.0],["2012-02-28",4.2853,4.3251,4.2394,4.2853,269700.0],["2012-02-29",4.2853,4.3343,4.2669,4.2884,197100.0],["2012-03-01",4.2884,4.4017,4.2761,4.3803,373800.0],["2012-03-02",4.3956,4.4017,4.2823,4.3588,224600.0],["2012-03-05",4.3405,4.512,4.2639,4.4875,458200.0],["2012-03-06",4.4477,4.4477,4.365,4.3956,268200.0],["2012-03-07",4.4415,4.5855,4.3405,4.5579,456400.0],["2012-03-08",4.5886,4.6927,4.5549,4.6897,432600.0],["2012-03-09",4.6897,4.7632,4.656,4.7479,507100.0],["2012-03-12",4.6652,4.7509,4.6223,4.7172,277500.0],["2012-03-13",4.754,4.8091,4.6866,4.7877,398500.0],["2012-03-14",4.7785,4.7785,4.5579,4.6253,317500.0],["2012-03-15",4.6192,4.6805,4.5886,4.6039,428100.0],["2012-03-16",4.5855,4.6253,4.5518,4.5947,218200.0],["2012-03-19",4.6192,4.6713,4.5304,4.61,233800.0],["2012-03-20",4.5794,4.6407,4.5794,4.6284,229100.0],["2012-03-21",4.659,4.7417,4.6315,4.6652,195400.0],["2012-03-22",4.6192,4.6284,4.4783,4.5273,285800.0],["2012-03-23",4.5243,4.7448,4.5243,4.7234,314400.0],["2012-03-26",4.7479,4.8704,4.705,4.8398,296200.0],["2012-03-27",4.8244,4.852,4.7938,4.7938,156800.0],["2012-03-28",4.8275,4.8398,4.708,4.7724,138200.0],["2012-03-29",4.7295,4.7295,4.6407,4.6805,108900.0],["2012-03-30",4.7417,4.8244,4.6774,4.7816,254100.0],["2012-04-02",4.754,4.8336,4.7264,4.7816,227700.0],["2012-04-03",4.7632,4.852,4.7356,4.7693,215600.0],["2012-04-04",4.7203,4.7601,4.6253,4.6958,175500.0],["2012-04-05",4.6713,4.7234,4.6039,4.6039,166300.0],["2012-04-09",4.5396,4.5855,4.4967,4.5151,180100.0],["2012-04-10",4.5273,4.6468,4.3343,4.3772,318700.0],["2012-04-11",4.4201,4.4232,4.3772,4.4079,106700.0],["2012-04-12",4.4017,4.4722,4.2884,4.4538,214100.0],["2012-04-13",4.4262,4.607,4.3068,4.5304,318800.0],["2012-04-16",4.5702,4.6284,4.4783,4.5181,97500.0],["2012-04-17",4.5334,4.5916,4.4385,4.4967,132700.0],["2012-04-18",4.4661,4.4997,4.3405,4.3833,153400.0],["2012-04-19",4.3742,4.3803,4.3037,4.319,107800.0],["2012-04-20",4.3343,4.4293,4.3098,4.368,105800.0],["2012-04-23",4.3068,4.3251,4.2884,4.3098,209400.0],["2012-04-24",4.319,4.4415,4.316,4.3772,130600.0],["2012-04-25",4.4079,4.4262,4.3497,4.3895,134300.0],["2012-04-26",4.3864,4.3895,4.3313,4.3864,133900.0],["2012-04-27",4.3864,4.3925,4.3129,4.3282,129900.0],["2012-04-30",4.3037,4.3466,4.2118,4.316,334300.0],["2012-05-01",4.3068,4.368,4.2669,4.2976,293100.0],["2012-05-02",4.3987,4.4415,4.2669,4.2761,220000.0],["2012-05-03",4.3129,4.4109,4.2394,4.2915,361100.0],["2012-05-04",4.3006,4.3405,4.1781,4.3129,196100.0],["2012-05-07",4.2823,4.414,4.2486,4.3864,177000.0],["2012-05-08",4.3711,4.4079,4.3313,4.3711,149600.0],["2012-05-09",4.3493,4.4772,4.3337,4.4397,129800.0],["2012-05-10",4.4772,4.7361,4.4241,4.6238,341300.0],["2012-05-11",4.5989,4.6862,4.5365,4.6051,150000.0],["2012-05-14",4.5489,4.6581,4.5396,4.6238,179500.0],["2012-05-15",4.5895,4.6082,4.4865,4.5489,182000.0],["2012-05-16",4.5489,4.6675,4.4897,4.5021,138800.0],["2012-05-17",4.4897,4.5521,4.3898,4.4148,184400.0],["2012-05-18",4.4054,4.421,4.29,4.2993,132100.0],["2012-05-21",4.2993,4.3493,4.2369,4.2993,102500.0],["2012-05-22",4.29,4.3118,4.2026,4.2089,145000.0],["2012-05-23",4.1621,4.1995,4.0373,4.1589,194000.0],["2012-05-24",4.1933,4.2931,4.1558,4.2338,242800.0],["2012-05-25",4.2182,4.2338,4.1153,4.1745,222300.0],["2012-05-29",4.212,4.2557,4.1683,4.212,89500.0],["2012-05-30",4.1683,4.1683,4.0809,4.0934,113400.0],["2012-05-31",4.0809,4.0809,4.0154,4.0248,164500.0],["2012-06-01",4.0154,4.0154,3.8532,3.8781,211600.0],["2012-06-04",3.8875,3.8875,3.7689,3.8719,128000.0],["2012-06-05",3.8594,3.9624,3.8313,3.8625,602100.0],["2012-06-06",3.8937,3.9717,3.8313,3.8313,342900.0],["2012-06-07",3.8844,3.953,3.7533,3.7752,414800.0],["2012-06-08",3.7658,3.8001,3.6816,3.744,2015800.0],["2012-06-11",3.7658,3.7689,3.6816,3.7159,1001000.0],["2012-06-12",3.719,3.7346,3.6535,3.6941,328100.0],["2012-06-13",3.6254,3.7377,3.6223,3.7003,504200.0],["2012-06-14",3.719,3.7346,3.6629,3.6847,360400.0],["2012-06-15",3.6972,3.7065,3.6597,3.6878,460900.0],["2012-06-18",3.6597,3.7065,3.6036,3.6909,363200.0],["2012-06-19",3.6909,3.7814,3.666,3.7533,386700.0],["2012-06-20",3.7502,3.7752,3.7003,3.7596,234000.0],["2012-06-21",3.7752,3.8157,3.7377,3.797,505900.0],["2012-06-22",3.822,3.822,3.7409,3.7845,138500.0],["2012-06-25",3.744,3.8345,3.7097,3.8189,313600.0],["2012-06-26",3.822,3.8407,3.7409,3.7533,115000.0],["2012-06-27",3.7689,3.9374,3.7565,3.875,288100.0],["2012-06-28",3.8345,3.8781,3.7783,3.8781,152900.0],["2012-06-29",3.9343,4.0497,3.9312,3.9593,321400.0],["2012-07-02",3.9749,4.0154,3.9281,3.9936,234900.0],["2012-07-03",3.9873,4.0466,3.9343,3.9873,88200.0],["2012-07-05",3.9811,4.0092,3.9561,4.0029,224900.0],["2012-07-06",3.9749,4.0092,3.9499,3.9905,162100.0],["2012-07-09",3.9842,3.9936,3.9093,3.9905,95900.0],["2012-07-10",3.9624,4.0217,3.9249,3.9624,165200.0],["2012-07-11",3.9561,4.0217,3.8688,3.9187,152400.0],["2012-07-12",3.8781,3.9,3.7814,3.822,323700.0],["2012-07-13",3.8438,3.9031,3.8251,3.875,243600.0],["2012-07-16",3.875,3.9281,3.8532,3.8532,171100.0],["2012-07-17",3.8594,3.9405,3.7908,3.9187,376600.0],["2012-07-18",3.8906,3.9437,3.8625,3.9156,252200.0],["2012-07-19",3.9218,4.0747,3.9031,3.9374,259800.0],["2012-07-20",3.8969,4.0185,3.7221,3.7377,230900.0],["2012-07-23",3.6629,3.7658,3.5693,3.7284,328200.0],["2012-07-24",3.7284,3.7284,3.5693,3.7128,243700.0],["2012-07-25",3.7253,3.7814,3.6629,3.7003,194600.0],["2012-07-26",3.7596,3.978,3.6941,3.7471,282400.0],["2012-07-27",3.7783,3.8688,3.7409,3.8282,139000.0],["2012-07-30",3.8251,3.8469,3.7783,3.7845,174400.0],["2012-07-31",3.7845,3.8313,3.744,3.7814,176100.0],["2012-08-01",3.7908,3.822,3.7502,3.7814,122900.0],["2012-08-02",3.7596,3.9624,3.6816,3.8844,339000.0],["2012-08-03",3.8469,4.0872,3.8064,3.8376,328100.0],["2012-08-06",3.8438,4.0092,3.8282,3.9343,192300.0],["2012-08-07",3.9312,4.0217,3.8657,3.9281,258700.0],["2012-08-08",3.9062,3.978,3.8157,3.8345,164500.0],["2012-08-09",3.8122,3.9709,3.79,3.8789,164400.0],["2012-08-10",4.0789,4.2566,4.0154,4.1265,487100.0],["2012-08-13",4.1328,4.1487,4.0376,4.1043,214200.0],["2012-08-14",4.1106,4.1265,4.0217,4.044,381200.0],["2012-08-15",4.0376,4.1138,3.9995,4.063,131500.0],["2012-08-16",4.0694,4.1201,4.0344,4.0852,549000.0],["2012-08-17",4.0852,4.1043,4.063,4.082,301000.0],["2012-08-20",4.0725,4.1106,4.0408,4.0916,312100.0],["2012-08-21",4.0916,4.1646,4.0662,4.1074,628500.0],["2012-08-22",4.0947,4.1138,4.0503,4.0662,301800.0],["2012-08-23",4.3646,4.3646,4.1931,4.2249,816400.0],["2012-08-24",4.2249,4.3392,4.1963,4.3138,534100.0],["2012-08-27",4.3328,4.3868,4.3265,4.3677,640300.0],["2012-08-28",4.3582,4.536,4.3582,4.5042,1251600.0],["2012-08-29",4.5201,4.5804,4.5042,4.5614,672700.0],["2012-08-30",4.5804,4.6947,4.5169,4.6534,815100.0],["2012-08-31",4.6693,4.6788,4.5296,4.5455,286700.0],["2012-09-04",4.5518,4.5804,4.4661,4.5201,249600.0],["2012-09-05",4.5106,4.6375,4.5106,4.5264,313300.0],["2012-09-06",4.5487,4.6312,4.5391,4.5677,437200.0],["2012-09-07",4.5582,4.5994,4.5106,4.5518,163500.0],["2012-09-10",4.5614,4.5836,4.5264,4.555,296900.0],["2012-09-11",4.555,4.6915,4.5455,4.6598,186900.0],["2012-09-12",4.7423,4.8216,4.6725,4.682,522800.0],["2012-09-13",4.6725,4.7296,4.609,4.7296,471300.0],["2012-09-14",4.7613,4.9645,4.7582,4.9391,590600.0],["2012-09-17",4.9327,4.9423,4.8375,4.8629,168500.0],["2012-09-18",4.9327,5.0597,4.8915,4.9359,918600.0],["2012-09-19",4.9518,4.9994,4.8661,4.9391,211400.0],["2012-09-20",4.7931,4.8661,4.7455,4.8089,577400.0],["2012-09-21",4.8216,4.9423,4.7867,4.9169,301400.0],["2012-09-24",4.9169,5.0534,4.901,5.047,396000.0],["2012-09-25",5.0407,5.0756,4.9772,4.9931,196200.0],["2012-09-26",4.9962,5.0121,4.8756,4.9296,151000.0],["2012-09-27",4.9518,5.0026,4.9042,4.9581,229700.0],["2012-09-28",4.9708,5.0184,4.8216,4.8915,169200.0],["2012-10-01",4.9073,4.9486,4.8502,4.901,159000.0],["2012-10-02",4.92,4.9613,4.7962,4.8915,232000.0],["2012-10-03",4.8915,4.9518,4.8439,4.9423,341500.0],["2012-10-04",4.9454,4.9708,4.8312,4.8502,220900.0],["2012-10-05",4.8597,4.9613,4.8343,4.9423,208700.0],["2012-10-08",4.92,4.9613,4.8788,4.9391,161600.0],["2012-10-09",4.9454,4.9962,4.9169,4.9581,182200.0],["2012-10-10",4.9708,4.9962,4.9359,4.9518,185800.0],["2012-10-11",4.9423,5.0692,4.9391,5.0502,234400.0],["2012-10-12",5.047,5.0756,4.9931,5.0692,207800.0],["2012-10-15",5.0692,5.1105,5.0375,5.0724,273900.0],["2012-10-16",5.0724,5.1867,5.0724,5.1867,246700.0],["2012-10-17",5.1899,5.2787,5.1676,5.2502,218700.0],["2012-10-18",5.266,5.3009,5.247,5.2692,168600.0],["2012-10-19",5.2597,5.2597,5.1359,5.1898,337200.0],["2012-10-22",5.1994,5.2375,5.0661,5.0915,203200.0],["2012-10-23",5.0692,5.0788,4.955,4.9899,142100.0],["2012-10-24",5.0121,5.0724,4.9423,4.9423,235600.0],["2012-10-25",5.4374,5.6088,5.2597,5.2978,796300.0],["2012-10-26",5.3708,5.4597,5.2787,5.3232,391700.0],["2012-10-31",5.374,5.4851,5.3232,5.339,398700.0],["2012-11-01",5.3423,5.4461,5.2839,5.3358,290500.0],["2012-11-02",5.3617,5.4753,5.3326,5.3682,278900.0],["2012-11-05",5.3617,5.4072,5.3034,5.3715,188600.0],["2012-11-06",5.3942,5.4104,5.3455,5.4039,424200.0],["2012-11-07",5.339,5.3617,5.2547,5.2742,186500.0],["2012-11-08",5.2644,5.352,5.1898,5.1996,429000.0],["2012-11-09",5.1769,5.2417,5.1542,5.2093,212900.0],["2012-11-12",5.2125,5.3423,5.1509,5.3293,549600.0],["2012-11-13",5.3455,5.4753,5.2742,5.3844,501500.0],["2012-11-14",5.3617,5.4428,5.2417,5.352,393100.0],["2012-11-15",5.3163,5.3877,5.1087,5.1444,385800.0],["2012-11-16",5.1574,5.1866,5.086,5.1801,208400.0],["2012-11-19",5.1931,5.4331,5.1898,5.3942,264900.0],["2012-11-20",5.3845,5.6083,5.3293,5.5401,263000.0],["2012-11-21",5.605,5.8353,5.5434,5.8353,958600.0],["2012-11-23",5.8386,5.9326,5.7996,5.9164,222100.0],["2012-11-26",5.871,5.9197,5.8256,5.884,816800.0],["2012-11-27",5.8483,5.9002,5.8159,5.8645,480600.0],["2012-11-28",5.8159,5.871,5.7802,5.8256,295400.0],["2012-11-29",5.8483,5.871,5.7964,5.8191,262800.0],["2012-11-30",5.8159,5.8386,5.6764,5.7023,241800.0],["2012-12-03",5.725,5.8353,5.7153,5.8094,216200.0],["2012-12-04",5.7867,5.8353,5.7218,5.7607,94100.0],["2012-12-05",5.7315,5.7348,5.5726,5.5953,856200.0],["2012-12-06",5.5953,5.5985,5.3812,5.5142,682900.0],["2012-12-07",5.5045,5.5661,5.3747,5.4623,329500.0],["2012-12-10",5.4428,5.498,5.3585,5.4428,470300.0],["2012-12-11",5.4428,5.4947,5.3942,5.4396,375400.0],["2012-12-12",5.5888,5.5888,5.4072,5.5045,678000.0],["2012-12-13",5.4818,5.5466,5.4136,5.5142,474600.0],["2012-12-14",5.5791,5.5791,5.4266,5.4493,400900.0],["2012-12-17",5.4396,5.5012,5.352,5.3844,513000.0],["2012-12-18",5.3812,5.5661,5.3682,5.5596,513600.0],["2012-12-19",5.5272,5.5726,5.4623,5.4688,272500.0],["2012-12-20",5.4818,5.5888,5.4591,5.5077,335400.0],["2012-12-21",5.4428,5.5174,5.3585,5.4266,437100.0],["2012-12-24",5.4104,5.6245,5.3553,5.5207,356000.0],["2012-12-26",5.5077,5.5531,5.4428,5.4785,188000.0],["2012-12-27",5.472,5.5629,5.4558,5.498,172600.0],["2012-12-28",5.4623,5.7023,5.4201,5.6699,384400.0],["2012-12-31",5.6375,5.7315,5.5823,5.6537,232500.0],["2013-01-02",5.725,5.845,5.725,5.8353,415300.0],["2013-01-03",5.8613,5.9326,5.8061,5.8353,255300.0],["2013-01-04",5.8905,6.0948,5.8775,6.0591,1229800.0],["2013-01-07",6.0818,6.2862,6.0397,6.2278,780400.0],["2013-01-08",6.2278,6.244,6.1467,6.2018,330700.0],["2013-01-09",6.2018,6.3251,6.1954,6.2797,536200.0],["2013-01-10",6.3056,6.4321,6.2992,6.3446,337300.0],["2013-01-11",6.3932,6.5392,6.3575,6.4808,598300.0],["2013-01-14",6.4743,6.5295,6.4354,6.484,380000.0],["2013-01-15",6.4743,6.4808,6.403,6.4549,386300.0],["2013-01-16",6.4354,6.51,6.3738,6.4613,290500.0],["2013-01-17",6.4743,6.5165,6.4613,6.4905,441500.0],["2013-01-18",6.4873,6.5003,6.4678,6.5003,316700.0],["2013-01-22",6.5327,6.7208,6.4905,6.6592,333700.0],["2013-01-23",6.6819,6.7208,6.6105,6.6527,216900.0],["2013-01-24",6.643,6.7046,6.5846,6.6495,310500.0],["2013-01-25",6.6624,6.75,6.6495,6.6916,296700.0],["2013-01-28",6.7435,6.75,6.5716,6.5943,329600.0],["2013-01-29",6.5976,6.6657,6.5132,6.6397,219400.0],["2013-01-30",6.63,6.6819,6.6203,6.6495,284400.0],["2013-01-31",6.63,6.6657,6.5684,6.6041,385400.0],["2013-02-01",6.6138,6.6819,6.5522,6.6138,349400.0],["2013-02-04",6.5846,6.6008,6.4873,6.5295,237200.0],["2013-02-05",6.5295,6.6008,6.4938,6.5651,202800.0],["2013-02-06",6.5359,6.6235,6.5359,6.6041,126800.0],["2013-02-07",6.6138,6.7468,6.5878,6.6495,287800.0],["2013-02-08",6.6852,6.7241,6.6365,6.6624,138800.0],["2013-02-11",6.6657,7.1166,6.6657,6.9544,467800.0],["2013-02-12",6.9187,6.9576,6.6819,6.7857,1074400.0],["2013-02-13",6.8084,6.8279,6.6203,6.6462,604500.0],["2013-02-14",6.6592,6.87,6.6397,6.8019,486500.0],["2013-02-15",6.8506,6.9511,6.7857,6.9414,432600.0],["2013-02-19",6.9803,7.4507,6.9803,7.3955,942100.0],["2013-02-20",7.4747,7.4913,7.2139,7.2568,805600.0],["2013-02-21",7.2568,7.313,7.1149,7.313,716800.0],["2013-02-22",7.3955,7.4615,7.2304,7.3889,412100.0],["2013-02-25",7.4615,7.4648,7.2701,7.3064,704000.0],["2013-02-26",7.346,7.3724,7.2073,7.2667,427300.0],["2013-02-27",7.2502,7.3229,7.237,7.2899,285800.0],["2013-02-28",7.3493,7.6365,7.313,7.6035,510600.0],["2013-03-01",7.5606,7.6497,7.4913,7.5441,390400.0],["2013-03-04",7.5144,7.5606,7.4285,7.4847,388100.0],["2013-03-05",7.554,7.6266,7.521,7.587,473400.0],["2013-03-06",7.5936,7.6761,7.4946,7.5804,410400.0],["2013-03-07",7.5771,7.6167,7.4417,7.4615,247900.0],["2013-03-08",7.5243,7.5276,7.3361,7.379,309000.0],["2013-03-11",7.521,7.521,7.3526,7.4087,197900.0],["2013-03-12",7.3658,7.3658,7.1149,7.1842,479000.0],["2013-03-13",7.2139,7.412,7.1314,7.3988,293800.0],["2013-03-14",7.4351,7.4384,7.1281,7.1908,604800.0],["2013-03-15",7.1446,7.2767,7.1017,7.2767,427000.0],["2013-03-18",7.2205,7.2535,7.0984,7.1512,301200.0],["2013-03-19",7.2238,7.2634,7.0191,7.1347,348000.0],["2013-03-20",7.1809,7.2271,7.1446,7.1941,146100.0],["2013-03-21",7.1677,7.171,6.9663,6.9993,187700.0],["2013-03-22",6.996,7.2205,6.9531,7.1578,221100.0],["2013-03-25",7.2403,7.3427,7.029,7.0588,273600.0],["2013-03-26",7.0654,7.1809,7.0092,7.1809,165100.0],["2013-03-27",7.1512,7.1842,7.0885,7.1479,169700.0],["2013-03-28",7.1809,7.2767,7.1281,7.2304,225100.0],["2013-04-01",7.28,7.3295,7.1809,7.2271,182700.0],["2013-04-02",7.2238,7.3427,7.1908,7.2238,268900.0],["2013-04-03",7.2701,7.2932,6.9069,6.9498,320200.0],["2013-04-04",6.9366,7.0455,6.9201,7.0125,115000.0],["2013-04-05",6.9927,7.0158,6.7649,6.8805,243900.0],["2013-04-08",6.8739,7.1248,6.7814,7.0885,312100.0],["2013-04-09",7.1809,7.2965,7.138,7.1842,213900.0],["2013-04-10",7.2734,7.5837,7.2304,7.5177,310400.0],["2013-04-11",7.5705,7.6167,7.4681,7.5573,259900.0],["2013-04-12",7.521,7.6068,7.4946,7.5969,180200.0],["2013-04-15",7.6332,7.6332,7.2502,7.2701,390000.0],["2013-04-16",7.3823,7.4582,7.3031,7.4186,208000.0],["2013-04-17",7.3856,7.4054,7.346,7.3922,343900.0],["2013-04-18",7.4252,7.4252,7.346,7.3922,161800.0],["2013-04-19",7.4615,7.4714,7.3955,7.4582,142300.0],["2013-04-22",7.521,7.5408,7.4285,7.4946,173900.0],["2013-04-23",7.5045,7.5936,7.4549,7.5705,192700.0],["2013-04-24",7.5606,7.5804,7.4748,7.5144,162800.0],["2013-04-25",7.5144,7.6761,7.478,7.5969,270000.0],["2013-04-26",7.5771,7.8544,7.4186,7.8214,515200.0],["2013-04-29",7.8544,7.894,7.7587,7.8742,264300.0],["2013-04-30",7.8874,7.9733,7.7884,7.8214,253600.0],["2013-05-01",7.8082,8.0261,7.762,7.9469,409000.0],["2013-05-02",8.0888,8.1747,7.8973,7.9733,357400.0],["2013-05-03",8.1813,8.1978,7.9964,8.0591,385700.0],["2013-05-06",8.0558,8.244,8.0558,8.2143,308200.0],["2013-05-07",8.244,8.5048,8.2143,8.4025,573200.0],["2013-05-08",8.386,8.5213,8.3365,8.4454,356500.0],["2013-05-09",8.4454,8.5292,8.3817,8.4756,272400.0],["2013-05-10",8.3315,8.4957,8.3315,8.4756,235300.0],["2013-05-13",8.3784,8.4387,8.184,8.2108,421600.0],["2013-05-14",8.1974,8.3415,8.0835,8.2443,372700.0],["2013-05-15",8.2443,8.308,8.1639,8.2778,595100.0],["2013-05-16",8.3047,8.5459,8.2778,8.4588,633100.0],["2013-05-17",8.5761,8.5895,8.489,8.5862,456200.0],["2013-05-20",8.5962,9.0084,8.5962,8.861,472200.0],["2013-05-21",8.9112,9.1257,8.7269,9.0487,492700.0],["2013-05-22",9.0755,9.176,8.7504,8.7973,502300.0],["2013-05-23",8.6699,8.7236,8.5057,8.6264,402100.0],["2013-05-24",8.5962,8.6264,8.4186,8.4354,200100.0],["2013-05-28",8.5158,8.7705,8.5024,8.623,477000.0],["2013-05-29",8.5661,8.7135,8.4655,8.5258,183400.0],["2013-05-30",8.5124,8.6297,8.4622,8.5728,171400.0],["2013-05-31",8.5493,8.6632,8.4789,8.4789,217900.0],["2013-06-03",8.4756,8.5292,8.127,8.308,414000.0],["2013-06-04",8.2946,8.4387,8.127,8.1471,297300.0],["2013-06-05",8.1706,8.1773,7.8958,7.9025,298600.0],["2013-06-06",7.8991,8.1538,7.7148,8.0198,617100.0],["2013-06-07",8.0634,8.489,8.0432,8.1874,535900.0],["2013-06-10",8.2678,8.4957,8.1538,8.4152,316400.0],["2013-06-11",8.3415,8.4186,8.2276,8.3047,329100.0],["2013-06-12",8.4287,8.4287,8.2209,8.2209,179100.0],["2013-06-13",8.1941,8.3315,8.1807,8.3147,215300.0],["2013-06-14",8.2644,8.3248,8.1036,8.1471,245600.0],["2013-06-17",8.2175,8.3415,8.0868,8.0935,226100.0],["2013-06-18",8.0801,8.3616,8.0768,8.3047,275000.0],["2013-06-19",8.365,8.365,8.0097,8.0198,212700.0],["2013-06-20",7.9159,7.9461,7.4869,7.6645,766900.0],["2013-06-21",7.6645,7.6645,7.1853,7.2959,1009200.0],["2013-06-24",7.192,7.2054,6.7195,6.7965,1038000.0],["2013-06-25",6.8535,7.1954,6.8535,7.1082,636500.0],["2013-06-26",7.1752,7.3026,7.1216,7.1451,583300.0],["2013-06-27",7.1719,7.3194,7.1116,7.2724,422100.0],["2013-06-28",7.2758,7.2959,6.9004,6.9775,484200.0],["2013-07-01",6.9842,7.1484,6.7898,6.877,597500.0],["2013-07-02",6.8569,7.0378,6.8368,6.9876,516900.0],["2013-07-03",6.8502,6.9407,6.7329,6.7496,397100.0],["2013-07-05",6.7396,6.81,6.4413,6.6122,580300.0],["2013-07-08",6.6022,6.6323,6.3341,6.4413,914400.0],["2013-07-09",6.4748,6.505,6.4044,6.4346,1131300.0],["2013-07-10",6.4111,6.4815,6.2905,6.324,640100.0],["2013-07-11",6.4312,6.7697,6.3877,6.7195,1443600.0],["2013-07-12",6.7027,6.8334,6.6591,6.7697,483500.0],["2013-07-15",6.753,6.8368,6.6759,6.8133,368100.0],["2013-07-16",6.82,6.9306,6.82,6.8334,455300.0],["2013-07-17",6.8569,7.0211,6.8435,6.8602,318600.0],["2013-07-18",6.887,7.182,6.82,7.1317,395500.0],["2013-07-19",7.1015,7.3026,7.011,7.2892,403800.0],["2013-07-22",7.3428,7.6712,7.2959,7.5741,443200.0],["2013-07-23",7.6411,7.6511,7.5607,7.5942,264300.0],["2013-07-24",7.5808,7.6645,7.4903,7.5137,470300.0],["2013-07-25",7.4769,7.5607,7.4467,7.5104,143200.0],["2013-07-26",7.4635,7.5104,7.373,7.4467,137900.0],["2013-07-29",7.4467,7.5238,7.3328,7.4232,185000.0],["2013-07-30",7.5037,7.5171,7.383,7.4568,119800.0],["2013-07-31",7.44,7.6009,7.3395,7.44,308500.0],["2013-08-01",7.6143,7.6914,7.4601,7.6578,215700.0],["2013-08-02",7.6947,7.6947,7.5841,7.6947,255100.0],["2013-08-05",7.6277,7.7818,7.5573,7.7483,250300.0],["2013-08-06",7.7919,7.7919,7.5841,7.6277,137300.0],["2013-08-07",7.6444,7.6947,7.4467,7.6846,200600.0],["2013-08-08",7.7973,7.7973,7.5072,7.5959,142300.0],["2013-08-09",7.5584,7.5755,7.2649,7.4833,241800.0],["2013-08-12",7.4424,7.5209,7.0909,7.1694,289700.0],["2013-08-13",7.2888,7.3161,6.9954,7.0431,348500.0],["2013-08-14",7.0738,7.166,6.9885,6.9919,209700.0],["2013-08-15",6.9544,6.9612,6.7394,6.8418,388300.0],["2013-08-16",6.8247,6.9203,6.777,6.8725,309600.0],["2013-08-19",6.8725,6.893,6.736,6.7565,423200.0],["2013-08-20",6.7667,6.9954,6.7531,6.7633,257700.0],["2013-08-21",6.7565,6.8281,6.5825,6.6098,303200.0],["2013-08-22",6.6098,6.7394,6.5859,6.6336,301900.0],["2013-08-23",6.6541,6.7565,6.6371,6.6951,472000.0],["2013-08-26",6.7565,6.8213,6.6985,6.7224,174200.0],["2013-08-27",6.6951,6.7565,6.5756,6.5825,459800.0],["2013-08-28",6.6132,6.8077,6.5927,6.6132,181600.0],["2013-08-29",6.6609,6.7872,6.6166,6.7258,395100.0],["2013-08-30",6.794,6.794,6.5688,6.5961,172300.0],["2013-09-03",6.7053,6.7872,6.6541,6.6882,166600.0],["2013-09-04",6.7804,6.8418,6.7326,6.794,297300.0],["2013-09-05",6.8486,6.91,6.7667,6.8111,270700.0],["2013-09-06",6.8896,6.951,6.777,6.8281,303600.0],["2013-09-09",6.8793,7.0261,6.8759,6.9612,322100.0],["2013-09-10",7.0227,7.0568,6.8862,6.893,265700.0],["2013-09-11",6.8998,6.9715,6.8111,6.8896,208900.0],["2013-09-12",6.8896,6.9271,6.7906,6.8077,186100.0],["2013-09-13",6.8316,6.8827,6.7565,6.8657,364600.0],["2013-09-16",6.9885,7.0807,6.8657,6.8998,390700.0],["2013-09-17",6.9305,7.1045,6.9066,7.0738,245500.0],["2013-09-18",7.0738,7.3502,6.9988,7.3434,593000.0],["2013-09-19",7.4799,7.5686,7.4048,7.4901,522700.0],["2013-09-20",7.4697,7.5243,7.1216,7.1489,251200.0],["2013-09-23",7.1489,7.3161,6.9544,6.9646,256300.0],["2013-09-24",6.9544,6.9612,6.7326,6.7838,393100.0],["2013-09-25",6.8077,6.8247,6.6917,6.6985,314600.0],["2013-09-26",6.736,6.8486,6.7087,6.8179,213000.0],["2013-09-27",6.7974,6.835,6.6644,6.7565,346500.0],["2013-09-30",6.6609,6.7906,6.6541,6.777,352000.0],["2013-10-01",6.8043,6.8486,6.6882,6.6917,281400.0],["2013-10-02",6.6609,6.7224,6.6541,6.6848,152700.0],["2013-10-03",6.7224,6.7872,6.6541,6.7701,406400.0],["2013-10-04",6.7804,6.9066,6.7804,6.7974,175500.0],["2013-10-07",6.794,6.8486,6.7565,6.8179,295900.0],["2013-10-08",6.8486,6.8827,6.6541,6.6541,271300.0],["2013-10-09",6.7258,6.8213,6.6541,6.7565,414900.0],["2013-10-10",6.9032,6.9032,6.7599,6.8418,496500.0],["2013-10-11",6.8418,6.9544,6.8213,6.9544,639100.0],["2013-10-14",6.893,6.9715,6.8725,6.9715,547300.0],["2013-10-15",6.9715,7.0943,6.8554,6.893,150000.0],["2013-10-16",6.9578,7.1284,6.8281,7.0738,375100.0],["2013-10-17",7.0636,7.3161,7.0636,7.2888,719300.0],["2013-10-18",7.3571,7.3707,7.241,7.3059,310400.0],["2013-10-21",7.3537,7.3639,7.2615,7.3366,269400.0],["2013-10-22",7.3946,7.4697,7.3264,7.3434,329700.0],["2013-10-23",7.3366,7.3741,7.166,7.224,509400.0],["2013-10-24",7.3195,7.3434,6.9988,7.2172,603900.0],["2013-10-25",7.2547,7.5243,7.2479,7.4321,367400.0],["2013-10-28",7.439,7.7665,7.3912,7.6028,860800.0],["2013-10-29",7.729,7.8484,7.6403,7.6403,622600.0],["2013-10-30",7.6539,7.7017,7.514,7.5993,346400.0],["2013-10-31",7.5854,7.7905,7.5403,7.721,381400.0],["2013-11-01",7.6862,7.926,7.6445,7.8078,365000.0],["2013-11-04",7.8912,7.9051,7.7349,7.8287,217600.0],["2013-11-05",7.7835,7.8183,7.582,7.6723,306900.0],["2013-11-06",7.7383,7.853,7.7001,7.7105,340800.0],["2013-11-07",7.7279,7.8044,7.575,7.5889,351100.0],["2013-11-08",7.5681,7.7349,7.4326,7.5715,379100.0],["2013-11-11",7.6167,7.714,7.5264,7.5785,319700.0],["2013-11-12",7.5194,7.6271,7.4812,7.5125,267100.0],["2013-11-13",7.5055,7.5437,7.4187,7.4777,238600.0],["2013-11-14",7.436,7.5924,7.4013,7.4847,243500.0],["2013-11-15",7.5055,7.575,7.3943,7.5681,478500.0],["2013-11-18",7.641,7.641,7.4395,7.5576,618500.0],["2013-11-19",7.5368,7.6306,7.443,7.4673,227800.0],["2013-11-20",7.4534,7.5611,7.436,7.4916,211600.0],["2013-11-21",7.509,7.5507,7.4221,7.4673,501000.0],["2013-11-22",7.5264,7.6445,7.5055,7.5854,894300.0],["2013-11-25",7.641,7.7557,7.5959,7.641,475500.0],["2013-11-26",7.6341,7.7592,7.6341,7.6966,330000.0],["2013-11-27",7.6932,7.7175,7.6306,7.641,291700.0],["2013-11-29",7.6932,7.7766,7.6793,7.7105,310000.0],["2013-12-02",7.7592,7.919,7.648,7.9155,591500.0],["2013-12-03",7.9086,7.9086,7.7418,7.7835,341400.0],["2013-12-04",7.7731,7.9155,7.714,7.8669,257700.0],["2013-12-05",7.8148,7.9364,7.7696,7.7905,289900.0],["2013-12-06",7.6932,7.8183,7.5437,7.6966,1374200.0],["2013-12-09",7.6932,7.8009,7.6445,7.7661,551900.0],["2013-12-10",7.7488,7.8322,7.7314,7.7835,404400.0],["2013-12-11",7.7071,7.7592,7.509,7.5542,509100.0],["2013-12-12",7.5194,7.6445,7.4708,7.5298,368700.0],["2013-12-13",7.5055,7.5854,7.4395,7.4604,256000.0],["2013-12-16",7.4708,7.5611,7.4221,7.4326,270300.0],["2013-12-17",7.4117,7.4291,7.3005,7.37,254900.0],["2013-12-18",7.3596,7.5055,7.2658,7.436,462800.0],["2013-12-19",7.37,7.4986,7.3457,7.4499,343600.0],["2013-12-20",7.4395,7.5194,7.3804,7.4708,418500.0],["2013-12-23",7.4708,7.5194,7.4534,7.4708,405400.0],["2013-12-24",7.4916,7.4916,7.3318,7.4256,116000.0],["2013-12-26",7.4465,7.4708,7.4013,7.4638,269400.0],["2013-12-27",7.4847,7.5681,7.4465,7.5403,461600.0],["2013-12-30",7.5333,7.5507,7.4117,7.4638,377800.0],["2013-12-31",7.4604,7.4986,7.4013,7.4152,233500.0],["2014-01-02",7.4013,7.4465,7.2901,7.4082,291600.0],["2014-01-03",7.4256,7.6028,7.3839,7.5507,245800.0],["2014-01-06",7.6132,7.7314,7.5611,7.5681,314800.0],["2014-01-07",7.6445,7.7418,7.6098,7.721,296000.0],["2014-01-08",7.7488,7.8044,7.6028,7.6132,233500.0],["2014-01-09",7.6098,7.7314,7.6028,7.6619,247800.0],["2014-01-10",7.714,7.8044,7.6515,7.7314,353900.0],["2014-01-13",7.7627,7.9294,7.7314,7.7835,542000.0],["2014-01-14",7.8252,7.8982,7.787,7.8739,244300.0],["2014-01-15",7.8982,8.0267,7.853,7.9433,358200.0],["2014-01-16",7.9572,8.0094,7.919,7.9433,760800.0],["2014-01-17",7.9399,7.992,7.8739,7.926,345500.0],["2014-01-21",7.9572,7.992,7.7835,7.9051,283200.0],["2014-01-22",7.9155,8.0163,7.8912,7.985,170900.0],["2014-01-23",7.985,8.0094,7.8287,7.853,261600.0],["2014-01-24",7.8183,7.8287,7.6793,7.6897,221800.0],["2014-01-27",7.7557,7.7557,7.4708,7.4881,417500.0],["2014-01-28",7.4812,7.714,7.4777,7.6862,192700.0],["2014-01-29",7.6515,7.6932,7.4951,7.5993,223500.0],["2014-01-30",7.6237,7.8461,7.5993,7.8252,205100.0],["2014-01-31",7.7488,7.8356,7.6966,7.7627,386200.0],["2014-02-03",7.7835,7.7835,7.297,7.3214,630300.0],["2014-02-04",7.3283,7.5681,7.3179,7.5194,271200.0],["2014-02-05",7.5437,7.5472,7.37,7.5333,241100.0],["2014-02-06",7.5889,7.7314,7.5437,7.6028,280200.0],["2014-02-07",7.6237,7.7279,7.575,7.6793,307800.0],["2014-02-10",7.6654,7.8044,7.6271,7.7557,291500.0],["2014-02-11",7.7905,7.8878,7.7557,7.787,292100.0],["2014-02-12",7.992,8.3012,7.8704,8.197,812300.0],["2014-02-13",8.0858,8.2109,8.0441,8.1379,573500.0],["2014-02-14",8.1379,8.3464,8.0128,8.2804,471400.0],["2014-02-18",8.3568,8.6869,8.3186,8.6175,801900.0],["2014-02-19",8.6314,8.9267,8.607,8.9024,1251400.0],["2014-02-20",8.8063,8.8775,8.4505,8.6213,968900.0],["2014-02-21",8.6462,8.7102,8.4505,8.5395,429600.0],["2014-02-24",8.6249,8.7458,8.5074,8.7031,403900.0],["2014-02-25",8.7031,8.8063,8.5572,8.5822,272800.0],["2014-02-26",8.6142,8.6569,8.5074,8.5786,224500.0],["2014-02-27",8.5644,8.6177,8.5288,8.5288,261000.0],["2014-02-28",8.5395,8.7031,8.5039,8.6177,315000.0],["2014-03-03",8.5928,8.6177,8.3082,8.4647,358300.0],["2014-03-04",8.5395,8.6284,8.4398,8.6177,329900.0],["2014-03-05",8.6284,8.6462,8.5252,8.5928,264100.0],["2014-03-06",8.5999,8.6355,8.4327,8.5146,280100.0],["2014-03-07",8.5786,8.5928,8.4327,8.4861,209800.0],["2014-03-10",8.4612,8.6177,8.4612,8.5074,271100.0],["2014-03-11",8.5146,8.5644,8.326,8.3687,456300.0],["2014-03-12",8.3473,8.6284,8.3224,8.5964,354700.0],["2014-03-13",8.6426,8.8775,8.6106,8.6462,473600.0],["2014-03-14",8.5715,8.938,8.5217,8.5395,596200.0],["2014-03-17",8.5928,9.0412,8.575,8.8312,872700.0],["2014-03-18",8.9166,9.091,8.8668,9.0767,483900.0],["2014-03-19",9.1159,9.2297,8.8846,8.9985,425000.0],["2014-03-20",8.9415,9.1621,8.9415,9.0803,492600.0],["2014-03-21",9.1479,9.2155,9.0091,9.1692,391700.0],["2014-03-24",9.1977,9.2511,8.7209,9.0127,526100.0],["2014-03-25",9.1088,9.1835,8.9415,9.0412,274700.0],["2014-03-26",9.0732,9.2297,9.0554,9.0696,342200.0],["2014-03-27",9.0732,9.0732,8.8597,8.9451,510200.0],["2014-03-28",8.9735,9.2475,8.8953,8.9878,301600.0],["2014-03-31",8.9664,9.1586,8.881,8.8846,551700.0],["2014-04-01",8.9166,9.0412,8.8597,9.0305,428400.0],["2014-04-02",9.0234,9.1301,8.9913,9.0767,314200.0],["2014-04-03",9.1016,9.1016,8.8882,8.9842,381600.0],["2014-04-04",9.0376,9.2511,8.9593,9.0447,712100.0],["2014-04-07",8.9558,9.0767,8.8846,8.9059,820200.0],["2014-04-08",8.938,9.002,8.8561,8.938,526900.0],["2014-04-09",9.0483,9.1016,8.9344,9.0625,228400.0],["2014-04-10",9.0945,9.1088,8.8882,8.9451,718600.0],["2014-04-11",8.8668,8.9664,8.7458,8.9059,295000.0],["2014-04-14",8.9771,9.0625,8.8383,8.9913,238300.0],["2014-04-15",8.9842,9.0376,8.8099,8.97,231500.0],["2014-04-16",9.0091,9.1088,8.9522,9.0981,229100.0],["2014-04-17",9.1016,9.1194,8.8739,9.0376,443100.0],["2014-04-21",9.0056,9.1408,9.0056,9.1194,227400.0],["2014-04-22",9.1479,9.4752,9.0376,9.3721,592100.0],["2014-04-23",9.3685,9.4574,9.308,9.397,277400.0],["2014-04-24",9.4859,9.4966,9.2867,9.3898,171800.0],["2014-04-25",9.3578,9.4895,9.0483,9.1088,416400.0],["2014-04-28",9.1621,9.1621,8.8775,8.9558,256100.0],["2014-04-29",8.9522,9.1586,8.8988,9.1159,291900.0],["2014-04-30",8.7992,9.0732,8.5572,9.0483,629200.0],["2014-05-01",9.0234,9.0589,8.8846,8.8953,355300.0],["2014-05-02",8.8846,8.9807,8.7921,8.8383,210500.0],["2014-05-05",8.8455,8.9735,8.7423,8.8383,362100.0],["2014-05-06",8.8277,8.8632,8.6462,8.696,283000.0],["2014-05-07",8.7138,8.7885,8.6391,8.6889,310700.0],["2014-05-08",8.6889,8.6889,8.4466,8.5009,504100.0],["2014-05-09",8.4864,8.4864,8.2261,8.4213,482300.0],["2014-05-12",8.4719,8.5877,8.3345,8.566,261600.0],["2014-05-13",8.5334,8.7901,8.5262,8.707,434700.0],["2014-05-14",8.707,8.7648,8.5877,8.6455,159300.0],["2014-05-15",8.6419,8.6419,8.2116,8.3129,423200.0],["2014-05-16",8.3309,8.6419,8.2261,8.631,373700.0],["2014-05-19",8.6744,8.7648,8.566,8.6202,312600.0],["2014-05-20",8.6166,8.7431,8.3815,8.4864,371500.0],["2014-05-21",8.4973,8.678,8.4611,8.631,189300.0],["2014-05-22",8.6853,8.7106,8.5153,8.5768,230700.0],["2014-05-23",8.5804,8.5804,8.4611,8.5334,274200.0],["2014-05-27",8.5406,8.6925,8.5153,8.631,373500.0],["2014-05-28",8.5985,8.5985,8.4249,8.5443,204900.0],["2014-05-29",8.537,8.6057,8.4647,8.5877,271900.0],["2014-05-30",8.613,8.8082,8.6057,8.7684,607400.0],["2014-06-02",8.7757,8.9239,8.7251,8.8625,664800.0],["2014-06-03",8.8299,9.0469,8.8155,9.0252,301700.0],["2014-06-04",8.9854,9.1734,8.9529,9.13,279200.0],["2014-06-05",9.159,9.3253,9.083,9.2711,519400.0],["2014-06-06",9.2711,9.4157,9.1987,9.4012,585500.0],["2014-06-09",9.4012,9.4193,9.2783,9.3072,231000.0],["2014-06-10",9.2747,9.3072,9.1517,9.2711,164000.0],["2014-06-11",9.2096,9.2891,9.2024,9.253,126300.0],["2014-06-12",9.2964,9.5314,8.9167,9.1264,1139700.0],["2014-06-13",9.1337,9.2349,9.0541,9.1698,433500.0],["2014-06-16",9.1517,9.2711,9.0505,9.1445,353900.0],["2014-06-17",9.1192,9.3072,9.1156,9.2277,198400.0],["2014-06-18",9.224,9.3434,9.0794,9.3144,293300.0],["2014-06-19",9.3542,9.4374,9.2349,9.3651,315400.0],["2014-06-20",9.3723,9.4012,9.0722,9.2204,768400.0],["2014-06-23",9.1879,9.2964,9.0722,9.2277,261200.0],["2014-06-24",9.2204,9.253,8.9854,9.0143,315000.0],["2014-06-25",8.989,9.1228,8.9312,9.0252,150800.0],["2014-06-26",9.0613,9.2457,8.9637,9.2168,181500.0],["2014-06-27",9.2132,9.2711,9.1987,9.224,273000.0],["2014-06-30",9.2457,9.394,9.224,9.3578,208600.0],["2014-07-01",9.3976,9.4916,9.3325,9.4193,230800.0],["2014-07-02",9.4446,9.4916,9.3506,9.4663,185900.0],["2014-07-03",9.5097,9.6724,9.4518,9.6073,212800.0],["2014-07-07",9.5929,9.5929,9.4591,9.5314,223300.0],["2014-07-08",9.5314,9.6001,9.4699,9.5639,273200.0],["2014-07-09",9.5748,9.6073,9.5025,9.5278,201600.0],["2014-07-10",9.4085,9.4265,9.3398,9.3868,290500.0],["2014-07-11",9.5061,9.817,9.5061,9.6977,645600.0],["2014-07-14",9.8243,9.8894,9.7628,9.8604,324000.0],["2014-07-15",9.8821,9.9508,9.799,9.9183,341600.0],["2014-07-16",9.9508,10.0051,9.8568,9.987,203100.0],["2014-07-17",9.9653,10.0268,9.8821,9.9074,223200.0],["2014-07-18",9.9255,10.0521,9.8713,10.0376,137500.0],["2014-07-21",9.987,10.0665,9.9472,10.0231,200800.0],["2014-07-22",10.0702,10.1895,9.9436,9.9436,293700.0],["2014-07-23",9.9761,9.9942,9.676,9.8713,186300.0],["2014-07-24",9.9472,10.1244,9.9074,9.94,198600.0],["2014-07-25",9.8821,9.9328,9.7013,9.7447,124300.0],["2014-07-28",9.7845,9.8532,9.4301,9.6616,206400.0],["2014-07-29",9.6326,9.7592,9.4663,9.5278,365400.0],["2014-07-30",9.6543,9.846,9.4229,9.5061,232300.0],["2014-07-31",9.5422,9.5531,9.1409,9.4518,712800.0],["2014-08-01",9.5386,9.5676,9.2457,9.3506,310300.0],["2014-08-04",9.4121,9.629,9.2964,9.5712,344800.0],["2014-08-05",9.5712,9.6507,9.3217,9.3976,336900.0],["2014-08-06",9.3687,9.5422,9.2783,9.5133,190600.0],["2014-08-07",9.5464,9.6715,9.3809,9.4213,227600.0],["2014-08-08",9.4471,9.4765,9.2521,9.3662,231100.0],["2014-08-11",9.4177,9.506,9.2889,9.2999,265800.0],["2014-08-12",9.2705,9.3698,9.1969,9.2521,286000.0],["2014-08-13",9.2999,9.5096,9.2632,9.4213,270700.0],["2014-08-14",9.4324,9.4655,9.2632,9.403,134600.0],["2014-08-15",9.4692,9.4876,9.3367,9.3809,118800.0],["2014-08-18",9.4177,9.5758,9.3993,9.4986,157100.0],["2014-08-19",9.5464,9.7414,9.4802,9.6384,255600.0],["2014-08-20",9.6384,9.9327,9.6237,9.8444,231500.0],["2014-08-21",9.8591,10.0063,9.7156,9.9474,223000.0],["2014-08-22",9.6237,10.1166,9.609,9.8518,440800.0],["2014-08-25",9.9768,10.113,9.9658,10.0762,310000.0],["2014-08-26",10.021,10.135,9.9401,10.0872,189100.0],["2014-08-27",10.0688,10.1093,9.9805,10.0247,157800.0],["2014-08-28",10.0615,10.1093,9.9511,10.0173,158100.0],["2014-08-29",10.0394,10.1829,9.9842,10.1755,212500.0],["2014-09-02",10.1865,10.2307,10.0504,10.1203,231700.0],["2014-09-03",10.1792,10.216,9.9732,10.0136,133400.0],["2014-09-04",10.0026,10.0541,9.8665,9.8885,202700.0],["2014-09-05",9.9805,10.0173,9.8702,9.8922,149900.0],["2014-09-08",9.8223,9.9327,9.7966,9.8223,194600.0],["2014-09-09",9.8554,9.918,9.7929,9.8554,172500.0],["2014-09-10",9.8554,9.9732,9.7966,9.9437,125000.0],["2014-09-11",9.8775,10.0136,9.8554,9.9768,127500.0],["2014-09-12",9.9327,10.1534,9.9327,10.1166,398900.0],["2014-09-15",10.0725,10.1424,10.0615,10.124,191400.0],["2014-09-16",10.1166,10.135,10.0614,10.0798,182800.0],["2014-09-17",10.0835,10.1166,10.0136,10.0798,99600.0],["2014-09-18",10.1056,10.2123,10.0651,10.1608,148700.0],["2014-09-19",10.1571,10.1829,9.9916,10.1056,134300.0],["2014-09-22",10.1093,10.1497,9.8849,9.9621,218200.0],["2014-09-23",9.9511,10.0651,9.8628,10.0136,187100.0],["2014-09-24",10.0136,10.0578,9.8959,9.9732,154900.0],["2014-09-25",9.9805,10.0026,9.5722,9.6053,321100.0],["2014-09-26",9.609,9.9401,9.609,9.826,152700.0],["2014-09-29",9.6752,9.7966,9.6237,9.7671,118200.0],["2014-09-30",9.7855,9.7855,9.5685,9.5685,128400.0],["2014-10-01",9.5648,9.723,9.2006,9.3993,334000.0],["2014-10-02",9.3404,9.4361,9.3404,9.3993,169200.0],["2014-10-03",9.4324,9.7377,9.3919,9.5869,327300.0],["2014-10-06",9.609,9.609,9.4103,9.4397,148000.0],["2014-10-07",9.4177,9.4508,9.2006,9.2374,257100.0],["2014-10-08",9.2595,9.4618,9.1602,9.4361,317800.0],["2014-10-09",9.3993,9.414,9.2043,9.2411,244600.0],["2014-10-10",9.23,9.3625,8.8842,8.91,454700.0],["2014-10-13",8.8953,8.9394,8.52,8.5348,504300.0],["2014-10-14",8.5274,8.807,8.4722,8.6672,265700.0],["2014-10-15",8.4649,8.6525,8.2809,8.4428,684500.0],["2014-10-16",8.2772,8.7592,8.2405,8.6929,321800.0],["2014-10-17",8.8254,9.1712,8.715,8.9284,628700.0],["2014-10-20",8.9174,9.2484,8.8769,9.2264,347300.0],["2014-10-21",9.3294,9.6789,9.3183,9.5722,394600.0],["2014-10-22",9.5759,9.7672,9.3846,9.3993,272600.0],["2014-10-23",9.929,9.929,9.2595,9.3772,298500.0],["2014-10-24",9.3441,9.6421,9.1896,9.5906,148800.0],["2014-10-27",9.5906,9.6274,9.4765,9.4986,111000.0],["2014-10-28",9.5648,9.8444,9.528,9.8407,246700.0],["2014-10-29",9.826,9.8996,9.6384,9.7304,300500.0],["2014-10-30",9.7266,9.9362,9.6368,9.7828,245100.0],["2014-10-31",9.9811,10.1757,9.779,9.9549,460400.0],["2014-11-03",9.9699,10.1009,9.5844,9.7191,399400.0],["2014-11-04",9.7079,9.8164,9.6593,9.7753,182800.0],["2014-11-05",9.8239,9.8239,9.7341,9.7753,172100.0],["2014-11-06",9.8202,9.8202,9.5994,9.6368,266200.0],["2014-11-07",9.5582,9.8239,9.5507,9.8239,361800.0],["2014-11-10",9.8239,9.9362,9.779,9.8614,342700.0],["2014-11-11",9.8239,9.9212,9.7341,9.8801,138400.0],["2014-11-12",9.7865,9.9848,9.7865,9.9549,127900.0],["2014-11-13",10.0036,10.2057,9.9923,10.1046,291300.0],["2014-11-14",10.1046,10.1046,9.7304,9.8277,399300.0],["2014-11-17",9.8576,9.9137,9.7491,9.8239,133800.0],["2014-11-18",9.8239,9.9362,9.7378,9.7491,697300.0],["2014-11-19",9.7304,9.7416,9.6181,9.6817,238200.0],["2014-11-20",9.7117,9.91,9.5882,9.8801,197800.0],["2014-11-21",10.0223,10.0447,9.9025,9.9961,201800.0],["2014-11-24",10.0335,10.2094,9.9549,10.1383,214600.0],["2014-11-25",10.1533,10.2318,10.0784,10.1944,195200.0],["2014-11-26",10.2169,10.2506,10.1458,10.1907,159300.0],["2014-11-28",10.1533,10.1869,10.0335,10.0447,51000.0],["2014-12-01",9.9923,10.011,9.7566,9.8913,194400.0],["2014-12-02",9.8988,9.9848,9.8052,9.8651,228200.0],["2014-12-03",9.8913,9.9736,9.8277,9.9736,94900.0],["2014-12-04",9.9961,9.9961,9.7304,9.779,186000.0],["2014-12-05",9.7304,9.8464,9.5432,9.7191,572700.0],["2014-12-08",9.6368,9.7154,9.2626,9.3823,1012000.0],["2014-12-09",8.8771,9.4684,8.7236,9.4085,617400.0],["2014-12-10",9.3037,9.4422,9.038,9.2064,583400.0],["2014-12-11",9.315,9.4983,9.2663,9.4385,758100.0],["2014-12-12",9.3187,9.4534,9.0642,9.0717,405700.0],["2014-12-15",9.0904,9.1989,8.8883,9.0418,299600.0],["2014-12-16",8.9819,9.1353,8.907,8.9182,228200.0],["2014-12-17",8.9183,9.2401,8.8883,9.1989,305800.0],["2014-12-18",9.3748,9.562,9.2064,9.3486,351300.0],["2014-12-19",9.3561,9.4572,9.1653,9.3075,280800.0],["2014-12-22",9.3337,9.3898,9.1915,9.2925,224600.0],["2014-12-23",9.3224,9.532,9.2813,9.4272,408700.0],["2014-12-24",9.4721,9.663,9.4123,9.6331,193100.0],["2014-12-26",9.6405,9.7266,9.6181,9.6929,226200.0],["2014-12-29",9.663,9.7715,9.6331,9.6331,571600.0],["2014-12-30",9.6331,9.7453,9.562,9.7079,257700.0],["2014-12-31",9.8127,9.8576,9.6368,9.6667,309000.0],["2015-01-02",9.7865,9.8127,9.5881,9.7678,135200.0],["2015-01-05",9.663,9.7678,9.416,9.4347,515900.0],["2015-01-06",9.431,9.5507,9.2176,9.2176,298800.0],["2015-01-07",9.3524,9.4834,9.1877,9.3149,279200.0],["2015-01-08",9.3673,9.5769,9.3599,9.5432,220000.0],["2015-01-09",9.562,9.6368,9.431,9.5844,203400.0],["2015-01-12",9.5956,9.6742,9.4684,9.6181,270300.0],["2015-01-13",9.7266,9.764,9.5245,9.6405,208600.0],["2015-01-14",9.5432,9.6368,9.4983,9.5769,163500.0],["2015-01-15",9.6181,9.6181,9.416,9.4908,178100.0],["2015-01-16",9.5058,9.6443,9.4347,9.6293,140800.0],["2015-01-20",9.7566,9.7566,9.5657,9.7229,275500.0],["2015-01-21",9.7266,9.8389,9.6256,9.8239,186700.0],["2015-01-22",9.8988,10.0073,9.764,9.9699,243300.0],["2015-01-23",9.9587,9.9923,9.8651,9.8801,348300.0],["2015-01-26",9.8613,9.8763,9.6817,9.7715,254700.0],["2015-01-27",9.6069,9.7154,9.5881,9.6555,211900.0],["2015-01-28",9.7304,9.7304,9.3748,9.4123,204100.0],["2015-01-29",9.431,9.4834,9.2364,9.2888,462100.0],["2015-01-30",9.2401,9.2588,8.9968,9.0418,762300.0],["2015-02-02",9.053,9.2064,9.0043,9.1203,576400.0],["2015-02-03",9.1503,9.169,9.0193,9.0754,547800.0],["2015-02-04",9.0455,9.3075,9.0193,9.2513,340200.0],["2015-02-05",9.3075,9.4347,9.2626,9.3524,226500.0],["2015-02-06",9.3561,9.5283,9.3561,9.4572,246300.0],["2015-02-09",9.5021,9.5358,9.2813,9.2925,351500.0],["2015-02-10",9.3636,9.3786,9.2626,9.285,159600.0],["2015-02-11",9.2813,9.3599,9.2064,9.3037,264700.0],["2015-02-12",9.5096,10.056,9.3935,9.9923,582900.0],["2015-02-13",9.794,10.1869,9.6929,10.1682,796500.0],["2015-02-17",10.1832,10.3254,10.1795,10.1982,680200.0],["2015-02-18",10.2393,10.303,10.1869,10.288,346100.0],["2015-02-19",10.3071,10.3644,10.2077,10.3186,336000.0],["2015-02-20",10.3453,10.4026,10.2956,10.3835,254900.0],["2015-02-23",10.3835,10.4332,10.2116,10.2995,266900.0],["2015-02-24",10.3033,10.4217,10.2651,10.395,475400.0],["2015-02-25",10.395,10.5211,10.3377,10.4944,350800.0],["2015-02-26",10.6587,10.8727,10.5631,10.8459,837300.0],["2015-02-27",10.8383,10.953,10.8154,10.9453,418200.0],["2015-03-02",11.0447,11.0944,10.9683,11.0905,532200.0],["2015-03-03",11.0714,11.0905,10.8536,11.0332,321700.0],["2015-03-04",10.9797,11.0179,10.8765,10.8918,290800.0],["2015-03-05",10.8956,11.0485,10.8689,10.9224,334600.0],["2015-03-06",10.8803,10.9912,10.823,10.8268,246900.0],["2015-03-09",10.8803,10.93,10.6549,10.7772,381700.0],["2015-03-10",10.6319,10.7428,10.5249,10.7198,275300.0],["2015-03-11",10.7466,10.8116,10.5631,10.8001,262500.0],["2015-03-12",10.9568,11.0294,10.7351,10.7963,472900.0],["2015-03-13",10.7695,10.9147,10.7084,10.888,395200.0],["2015-03-16",10.9682,11.274,10.8995,11.2625,404600.0],["2015-03-17",11.1288,11.2014,11.0867,11.1593,408000.0],["2015-03-18",11.1593,11.6256,11.1479,11.6065,451300.0],["2015-03-19",11.5912,11.7211,11.5224,11.6409,302700.0],["2015-03-20",11.7479,11.8472,11.7326,11.8205,447400.0],["2015-03-23",11.8243,11.8472,11.5721,11.66,304700.0],["2015-03-24",11.6523,11.6523,11.4498,11.4574,213100.0],["2015-03-25",11.4995,11.637,11.4116,11.5071,377000.0],["2015-03-26",11.4651,11.5683,11.4421,11.53,206300.0],["2015-03-27",11.6026,11.6294,11.4001,11.6218,212100.0],["2015-03-30",11.6256,11.8167,11.5415,11.7937,200400.0],["2015-03-31",11.7364,11.8052,11.5797,11.7976,166600.0],["2015-04-01",11.8358,11.8472,11.6753,11.8205,198000.0],["2015-04-02",11.8281,11.9237,11.7479,11.809,225200.0],["2015-04-06",11.7211,11.8128,11.6256,11.6714,206100.0],["2015-04-07",11.6714,11.7555,11.5721,11.5912,106300.0],["2015-04-08",11.6218,11.7976,11.5186,11.7823,157000.0],["2015-04-09",11.8128,11.9046,11.7937,11.8663,160400.0],["2015-04-10",11.8663,11.9772,11.8128,11.9695,120500.0],["2015-04-13",11.9275,12.0918,11.9237,11.9619,206100.0],["2015-04-14",11.8855,12.2294,11.8472,12.13,307900.0],["2015-04-15",12.1759,12.1874,12.088,12.153,339000.0],["2015-04-16",12.1492,12.2103,12.1033,12.1797,185900.0],["2015-04-17",12.0307,12.1835,11.916,11.9657,261500.0],["2015-04-20",12.0345,12.1721,12.0345,12.0727,132300.0],["2015-04-21",12.1148,12.1224,11.916,11.9504,158600.0],["2015-04-22",11.9581,12.0995,11.8816,11.9925,151200.0],["2015-04-23",11.9313,12.1683,11.9313,12.13,262900.0],["2015-04-24",12.1415,12.1912,12.0613,12.1109,217200.0],["2015-04-27",12.1109,12.1721,11.9237,11.9581,180800.0],["2015-04-28",11.9581,12.0765,11.8816,11.981,167100.0],["2015-04-29",11.9466,12.0154,11.8128,11.8855,225700.0],["2015-04-30",11.8855,12.3441,11.8396,11.981,535500.0],["2015-05-01",12.0269,12.3211,11.9351,12.2485,421200.0],["2015-05-04",12.3785,12.5122,12.2485,12.3823,638200.0],["2015-05-05",12.3861,12.4205,12.1148,12.153,360400.0],["2015-05-06",12.2523,12.2944,11.9007,12.0498,247900.0],["2015-05-07",12.1157,12.2087,11.8559,12.1467,308300.0],["2015-05-08",12.2979,12.3173,12.0808,12.0847,155100.0],["2015-05-11",12.0692,12.1816,11.7668,11.8288,264700.0],["2015-05-12",11.949,11.9839,11.6621,11.8521,247100.0],["2015-05-13",11.8249,11.8676,11.6311,11.7474,271800.0],["2015-05-14",11.7861,11.9761,11.6427,11.918,185200.0],["2015-05-15",11.9102,12.0459,11.8443,11.9218,160600.0],["2015-05-18",11.9412,12.2475,11.9374,12.0924,358000.0],["2015-05-19",12.1351,12.3599,12.0653,12.2785,259600.0],["2015-05-20",12.263,12.3561,12.1234,12.263,188000.0],["2015-05-21",12.2979,12.3444,12.1894,12.3057,180200.0],["2015-05-22",12.2979,12.4103,12.2165,12.3367,167900.0],["2015-05-26",12.5228,12.5964,12.2165,12.2669,408200.0],["2015-05-27",12.3289,12.3638,12.1196,12.2359,260400.0],["2015-05-28",12.1932,12.3522,12.1351,12.3406,100400.0],["2015-05-29",12.3289,12.3444,12.1234,12.1583,128800.0],["2015-06-01",12.2902,12.4065,12.2902,12.3406,240100.0],["2015-06-02",12.3328,12.3328,12.1351,12.1739,192900.0],["2015-06-03",12.1428,12.294,12.0614,12.294,226300.0],["2015-06-04",12.2863,12.4995,12.0226,12.1312,183100.0],["2015-06-05",12.1467,12.3212,12.0188,12.2359,283600.0],["2015-06-08",12.1661,12.2204,11.7474,11.8637,221300.0],["2015-06-09",11.8094,11.8831,11.476,11.4992,359900.0],["2015-06-10",11.5574,11.7357,11.5148,11.7009,375500.0],["2015-06-11",11.7668,12.0808,11.6737,12.0149,251800.0],["2015-06-12",12.0149,12.1816,11.8598,12.0459,187600.0],["2015-06-15",11.9839,11.9839,11.6698,11.8598,266300.0],["2015-06-16",11.8598,12.0769,11.8598,12.0188,199900.0],["2015-06-17",12.0343,12.0498,11.8521,11.9296,138600.0],["2015-06-18",11.9412,12.0769,11.8637,11.9722,124000.0],["2015-06-19",11.9722,11.98,11.8559,11.887,120200.0],["2015-06-22",12.0188,12.0188,11.7706,11.7939,170600.0],["2015-06-23",11.7668,11.7668,11.5962,11.6311,214600.0],["2015-06-24",11.6233,11.6931,11.476,11.5729,205300.0],["2015-06-25",11.5807,11.697,11.1619,11.2821,501400.0],["2015-06-26",11.2899,11.666,11.286,11.666,234900.0],["2015-06-29",11.5303,11.5807,11.255,11.286,163900.0],["2015-06-30",11.3829,11.6039,11.3442,11.4488,137800.0],["2015-07-01",11.5923,11.6621,11.4217,11.4566,140400.0],["2015-07-02",11.476,11.4915,11.2628,11.3597,118800.0],["2015-07-06",11.2434,11.4256,11.2007,11.3558,143600.0],["2015-07-07",11.3636,11.3791,11.2201,11.3054,153800.0],["2015-07-08",11.2511,11.3558,11.1309,11.1309,137300.0],["2015-07-09",11.2395,11.2744,11.0883,11.1348,99700.0],["2015-07-10",11.193,11.3054,11.1309,11.2085,107600.0],["2015-07-13",11.3325,11.348,11.1464,11.1813,121900.0],["2015-07-14",11.1271,11.2434,10.8673,10.9448,428700.0],["2015-07-15",10.9332,10.9526,10.5416,10.7122,1120000.0],["2015-07-16",10.6579,11.0301,10.6579,10.9758,387400.0],["2015-07-17",11.0146,11.1193,10.8557,11.0495,212900.0],["2015-07-20",11.1154,11.1658,10.9099,10.9991,111900.0],["2015-07-21",10.9759,11.0728,10.9448,11.0495,106400.0],["2015-07-22",11.0262,11.0301,10.8053,10.8324,134500.0],["2015-07-23",10.8557,10.875,10.6308,10.6773,164000.0],["2015-07-24",10.6463,10.6773,10.1656,10.2664,477200.0],["2015-07-27",10.1811,10.371,9.9058,10.371,307700.0],["2015-07-28",10.4525,10.592,10.2935,10.5688,141000.0],["2015-07-29",10.53,10.6967,10.5067,10.6308,265400.0],["2015-07-30",10.7238,10.8091,10.5067,10.5377,146700.0],["2015-07-31",10.5649,10.72,10.4408,10.6502,184400.0],["2015-08-03",10.6618,10.9216,10.5765,10.9216,270800.0],["2015-08-04",10.9293,11.3248,10.9293,11.2511,313200.0],["2015-08-05",11.3015,11.4333,10.9952,11.003,560500.0],["2015-08-06",10.999,11.07,10.7466,10.865,261300.0],["2015-08-07",10.8807,11.141,10.8452,11.0661,233100.0],["2015-08-10",11.1765,11.4723,11.0937,11.35,425900.0],["2015-08-11",11.1726,11.4565,11.1686,11.1805,281800.0],["2015-08-12",11.074,11.0779,10.7545,11.003,362500.0],["2015-08-13",11.0385,11.2317,10.9202,11.1174,300200.0],["2015-08-14",11.1607,11.3461,11.0976,11.279,235200.0],["2015-08-17",11.2672,11.4486,11.1568,11.3855,192700.0],["2015-08-18",11.2751,11.3579,11.1252,11.1647,270700.0],["2015-08-19",11.1568,11.2593,10.999,11.0582,262000.0],["2015-08-20",10.9833,11.0109,10.7151,10.7703,300400.0],["2015-08-21",10.6717,10.6717,10.2616,10.2971,326300.0],["2015-08-24",9.7725,9.95,8.6762,9.9303,716800.0],["2015-08-25",10.1906,10.3878,9.9461,10.0249,251200.0],["2015-08-26",10.2221,10.4942,10.0644,10.443,233300.0],["2015-08-27",10.6835,10.865,10.4666,10.6875,348600.0],["2015-08-28",10.6559,10.932,10.6481,10.7743,195000.0],["2015-08-31",10.6717,10.9004,10.6481,10.7821,232400.0],["2015-09-01",10.6165,10.6638,10.3286,10.3286,268800.0],["2015-09-02",10.4114,10.51,10.1511,10.2734,221900.0],["2015-09-03",10.2734,10.3089,10.1156,10.1354,246400.0],["2015-09-04",10.0565,10.2537,9.9382,9.9934,273200.0],["2015-09-08",10.1117,10.4785,10.0604,10.4311,260400.0],["2015-09-09",10.5692,10.6599,10.3483,10.4351,179700.0],["2015-09-10",10.4035,10.5928,10.3562,10.3799,244200.0],["2015-09-11",10.2576,10.3957,10.2024,10.3878,203500.0],["2015-09-14",10.368,10.6362,10.3326,10.585,186700.0],["2015-09-15",10.5889,10.861,10.4706,10.7664,192500.0],["2015-09-16",10.7506,10.8176,10.4351,10.7466,251100.0],["2015-09-17",10.7072,11.0109,10.7072,10.8531,112500.0],["2015-09-18",10.6402,10.7466,10.3759,10.4706,273200.0],["2015-09-21",10.5179,10.6993,10.5179,10.6441,75300.0],["2015-09-22",10.4509,10.6481,10.3838,10.4785,185700.0],["2015-09-23",10.5179,10.5652,10.4469,10.4509,101600.0],["2015-09-24",10.3917,10.4272,10.2655,10.3602,183800.0],["2015-09-25",10.4903,10.5771,10.3523,10.372,160700.0],["2015-09-28",10.3562,10.372,10.0565,10.1196,282200.0],["2015-09-29",10.1354,10.3878,10.088,10.2418,186800.0],["2015-09-30",10.3404,10.585,10.301,10.4903,180300.0],["2015-10-01",10.5297,10.6402,10.0052,10.088,364800.0],["2015-10-02",9.95,10.305,9.7607,10.2142,284800.0],["2015-10-05",10.2813,10.5061,10.2655,10.4745,245700.0],["2015-10-06",10.4745,10.6244,10.4351,10.4942,218300.0],["2015-10-07",10.3957,10.6993,10.3957,10.5573,187200.0],["2015-10-08",10.6086,10.6796,10.4509,10.5652,182600.0],["2015-10-09",10.5652,10.6796,10.4982,10.5376,147100.0],["2015-10-12",10.4351,10.5534,10.2537,10.5219,230800.0],["2015-10-13",10.3957,10.6204,10.3878,10.4548,244100.0],["2015-10-14",10.4903,10.6441,10.2655,10.305,181900.0],["2015-10-15",10.3326,10.6126,10.3089,10.6126,151200.0],["2015-10-16",10.6007,10.8452,10.4509,10.6835,208800.0],["2015-10-19",10.5495,10.5495,10.4114,10.4666,397200.0],["2015-10-20",10.4509,10.514,10.3759,10.4509,279500.0],["2015-10-21",10.4509,10.5297,10.3917,10.4075,295400.0],["2015-10-22",10.3326,10.9162,10.3326,10.7743,297700.0],["2015-10-23",10.8531,10.9083,10.6954,10.8097,359900.0],["2015-10-26",10.8058,10.9241,10.6402,10.7151,284100.0],["2015-10-27",10.6954,10.7072,10.5258,10.5455,346100.0],["2015-10-28",10.5889,10.6441,10.3562,10.5337,327800.0],["2015-10-29",10.5658,10.6579,10.3172,10.3774,333800.0],["2015-10-30",10.3653,10.4174,10.221,10.3172,267000.0],["2015-11-02",10.2772,10.5217,10.2531,10.2691,279300.0],["2015-11-03",10.2651,10.3653,10.1529,10.2331,253800.0],["2015-11-04",10.2371,10.2611,10.0607,10.1609,364900.0],["2015-11-05",10.1529,10.221,10.0767,10.1409,167000.0],["2015-11-06",10.185,10.2651,10.0928,10.177,206900.0],["2015-11-09",10.0848,10.1409,9.9324,10.0767,182200.0],["2015-11-10",10.0527,10.1369,9.9324,10.0888,127100.0],["2015-11-11",10.1208,10.181,10.0367,10.0647,454700.0],["2015-11-12",9.9846,10.1128,9.9605,10.0206,101500.0],["2015-11-13",9.9605,10.0166,9.8242,9.8282,160300.0],["2015-11-16",9.8202,10.0407,9.74,9.9725,164000.0],["2015-11-17",9.9846,10.0687,9.736,9.7681,161800.0],["2015-11-18",9.7841,9.9084,9.6519,9.8884,265500.0],["2015-11-19",9.9044,10.2812,9.7801,10.2371,245000.0],["2015-11-20",10.3012,10.5177,10.221,10.3413,213500.0],["2015-11-23",10.3212,10.4575,10.3052,10.3693,221200.0],["2015-11-24",10.2892,10.5016,10.2571,10.3373,213300.0],["2015-11-25",10.3413,10.4455,10.3012,10.3373,237700.0],["2015-11-27",10.3373,10.4014,10.1729,10.1729,83100.0],["2015-11-30",10.1529,10.217,9.7882,9.8202,331100.0],["2015-12-01",9.8082,9.9365,9.3112,9.6439,750600.0],["2015-12-02",9.5757,9.72,9.2551,9.3833,592000.0],["2015-12-03",9.3793,9.6158,9.2591,9.5797,271900.0],["2015-12-04",9.5517,9.8282,9.4755,9.7681,339800.0],["2015-12-07",9.732,9.8483,9.4915,9.5597,213100.0],["2015-12-08",9.2711,9.4755,8.8582,9.3031,842400.0],["2015-12-09",9.219,9.728,9.219,9.5116,549500.0],["2015-12-10",9.4034,9.9004,9.3232,9.7441,754200.0],["2015-12-11",9.5757,9.692,9.215,9.227,293200.0],["2015-12-14",9.1749,9.3192,8.5135,8.5817,758900.0],["2015-12-15",8.5456,8.9103,8.5095,8.8182,931400.0],["2015-12-16",8.8703,9.3953,8.8462,9.2871,438200.0],["2015-12-17",9.2711,9.5076,9.243,9.3352,333800.0],["2015-12-18",9.3031,9.4074,9.2551,9.3352,224300.0],["2015-12-21",9.3392,9.692,9.3392,9.5917,283400.0],["2015-12-22",9.6158,9.8322,9.6158,9.7561,203200.0],["2015-12-23",9.8202,10.0848,9.7641,9.9805,188700.0],["2015-12-24",10.0206,10.0487,9.8563,9.9645,476500.0],["2015-12-28",9.9565,10.1168,9.704,9.8403,243600.0],["2015-12-29",9.8683,9.9645,9.7801,9.8964,247500.0],["2015-12-30",9.8603,10.0727,9.7962,9.8242,280400.0],["2015-12-31",9.8282,9.8282,9.5316,9.5597,214400.0],["2016-01-04",9.5236,9.6118,9.3272,9.4755,326400.0],["2016-01-05",9.4314,9.5396,9.2591,9.2591,202500.0],["2016-01-06",9.1388,9.2871,9.0266,9.207,182600.0],["2016-01-07",9.0386,9.1108,8.9103,8.9985,414300.0],["2016-01-08",9.0386,9.1548,8.7139,8.75,191400.0],["2016-01-11",8.6939,8.746,8.237,8.261,410900.0],["2016-01-12",8.3652,8.4855,8.2931,8.4173,161900.0],["2016-01-13",8.4935,8.5336,7.8161,7.9363,319000.0],["2016-01-14",7.9123,8.1408,7.756,8.0927,362500.0],["2016-01-15",7.8602,7.9884,7.6918,7.7961,254700.0],["2016-01-19",7.8922,7.9243,7.4353,7.4834,430800.0],["2016-01-20",7.3672,7.4233,7.0826,7.275,677100.0],["2016-01-21",7.283,7.6117,7.2309,7.4513,346200.0],["2016-01-22",7.5836,7.9323,7.5034,7.9163,218300.0],["2016-01-25",7.8963,7.9444,7.6317,7.6317,536100.0],["2016-01-26",7.6678,7.7319,7.4674,7.6437,228700.0],["2016-01-27",7.6437,7.7239,7.4113,7.4834,278300.0],["2016-01-28",7.5155,7.6317,7.307,7.311,233600.0],["2016-01-29",7.3511,7.4353,7.3231,7.3912,282600.0],["2016-02-01",7.3952,7.5435,7.307,7.5435,239200.0],["2016-02-02",7.4353,7.4553,7.1748,7.2028,234200.0],["2016-02-03",7.275,7.4594,7.1347,7.2589,200000.0],["2016-02-04",7.2269,7.3431,7.1828,7.2429,273300.0],["2016-02-05",7.2309,7.3752,7.1828,7.2349,192500.0],["2016-02-08",7.1026,7.1227,6.6377,6.7339,305100.0],["2016-02-09",6.6176,6.9703,6.6136,6.9222,298100.0],["2016-02-10",6.9784,7.0465,6.8742,6.9263,200300.0],["2016-02-11",6.4773,6.8942,6.4773,6.782,262000.0],["2016-02-12",6.8381,7.0024,6.4573,6.9383,695200.0],["2016-02-16",7.0665,7.4834,7.0064,7.4153,572000.0],["2016-02-17",7.5355,7.7279,7.5075,7.6157,399700.0],["2016-02-18",7.7145,7.8462,7.6692,7.8339,460700.0],["2016-02-19",7.8174,7.838,7.6486,7.698,257500.0],["2016-02-22",7.8092,7.8092,7.661,7.7598,147700.0],["2016-02-23",7.7268,7.8133,7.5457,7.6692,220300.0],["2016-02-24",7.5539,7.8709,7.451,7.7886,220600.0],["2016-02-25",7.8215,8.0273,7.8009,7.8997,255700.0],["2016-02-26",7.9862,8.0891,7.9327,8.0356,192600.0],["2016-02-29",8.0273,8.2579,7.9244,8.1426,198100.0],["2016-03-01",8.229,8.4102,8.229,8.3031,449300.0],["2016-03-02",8.2743,8.5337,8.2743,8.4843,262900.0],["2016-03-03",8.4802,8.8671,8.439,8.756,381100.0],["2016-03-04",8.7601,9.0853,8.7601,8.8754,281900.0],["2016-03-07",8.8218,9.0647,8.8218,8.9412,382900.0],["2016-03-08",8.863,9.0153,8.826,8.9124,223800.0],["2016-03-09",8.9494,9.0771,8.9001,9.0729,192800.0],["2016-03-10",9.1964,9.2952,8.9742,9.0565,430300.0],["2016-03-11",9.1964,9.2747,9.0853,9.1635,321600.0],["2016-03-14",9.0647,9.3241,9.0565,9.1265,214600.0],["2016-03-15",9.1964,9.2376,8.9247,8.9536,410200.0],["2016-03-16",8.8836,9.3364,8.8589,9.2747,214600.0],["2016-03-17",9.2417,9.5916,9.2253,9.5093,380500.0],["2016-03-18",9.5793,9.7728,9.5134,9.6205,207200.0],["2016-03-21",9.604,9.6699,9.4105,9.4146,241600.0],["2016-03-22",9.3858,9.4146,9.0976,9.357,174900.0],["2016-03-23",9.2829,9.3817,9.1388,9.1594,287200.0],["2016-03-24",9.0935,9.1717,9.0441,9.1676,212100.0],["2016-03-28",9.1841,9.3611,9.1059,9.2747,180500.0],["2016-03-29",9.2623,9.4023,9.0688,9.3446,205700.0],["2016-03-30",9.4064,9.4599,9.1141,9.2335,496300.0],["2016-03-31",9.2335,9.8016,9.2335,9.6452,352200.0],["2016-04-01",9.5669,10.0403,9.4681,10.0403,324000.0],["2016-04-04",10.0445,10.0897,9.8839,9.9333,315500.0],["2016-04-05",9.8798,9.9621,9.711,9.8839,210900.0],["2016-04-06",9.9004,9.9951,9.7975,9.8839,241500.0],["2016-04-07",9.8263,9.851,9.5175,9.6163,312300.0],["2016-04-08",9.7357,9.9539,9.6205,9.6987,169100.0],["2016-04-11",9.8057,9.9662,9.7151,9.8057,175500.0],["2016-04-12",9.8345,9.8592,9.6822,9.7481,347300.0],["2016-04-13",9.8181,9.9292,9.7892,9.7975,252300.0],["2016-04-14",9.8057,9.8798,9.7357,9.7687,218200.0],["2016-04-15",9.7769,9.8469,9.7069,9.7481,147200.0],["2016-04-18",9.6863,9.8675,9.6287,9.6452,354400.0],["2016-04-19",9.6657,9.9333,9.6369,9.9004,249500.0],["2016-04-20",9.9004,10.135,9.8551,10.0527,192500.0],["2016-04-21",10.0939,10.1474,9.9251,9.9292,162400.0],["2016-04-22",9.9251,10.0527,9.8963,10.0156,162200.0],["2016-04-25",9.9539,10.0568,9.9415,10.0445,164700.0],["2016-04-26",10.0856,10.1474,9.9662,9.9951,145500.0],["2016-04-27",9.9909,10.1103,9.8798,10.0733,177200.0],["2016-04-28",9.9539,9.9704,9.6328,9.6946,269700.0],["2016-04-29",9.6534,9.7769,9.4928,9.6699,263700.0],["2016-05-02",9.674,9.8757,9.5875,9.8139,285400.0],["2016-05-03",9.4805,9.7398,9.3652,9.427,349000.0],["2016-05-04",9.3776,9.6081,9.3693,9.4887,300300.0],["2016-05-05",9.5055,9.6102,9.296,9.3547,150500.0],["2016-05-06",9.2583,9.5809,9.2583,9.5725,153500.0],["2016-05-09",9.5767,9.6563,9.4426,9.5139,151900.0],["2016-05-10",9.5725,9.9328,9.5139,9.7191,309300.0],["2016-05-11",9.6647,9.8406,9.5851,9.606,255900.0],["2016-05-12",9.6353,9.7526,9.5725,9.6102,153700.0],["2016-05-13",9.6018,9.7233,9.3337,9.3882,231700.0],["2016-05-16",9.3505,9.5474,9.3337,9.3337,253400.0],["2016-05-17",9.3002,9.5558,9.2918,9.3672,203300.0],["2016-05-18",9.3212,9.6689,9.2751,9.5516,264200.0],["2016-05-19",9.5558,9.5893,9.3714,9.4845,233100.0],["2016-05-20",9.5599,9.8281,9.5306,9.7317,368200.0],["2016-05-23",9.7191,9.8281,9.5976,9.6144,154500.0],["2016-05-24",9.6898,9.8239,9.6479,9.7317,406600.0],["2016-05-25",9.8029,9.916,9.7527,9.7945,175500.0],["2016-05-26",9.761,9.849,9.694,9.7736,163100.0],["2016-05-27",9.7736,9.8364,9.6814,9.8113,183500.0],["2016-05-31",9.8532,9.9202,9.7862,9.849,158600.0],["2016-06-01",9.7736,9.9202,9.7401,9.8574,152200.0],["2016-06-02",9.8658,9.9495,9.782,9.8741,127700.0],["2016-06-03",9.7778,9.8448,9.6689,9.8322,151200.0],["2016-06-06",9.849,10.0417,9.849,9.9454,183900.0],["2016-06-07",9.9412,10.1045,9.8699,9.8909,234000.0],["2016-06-08",9.9077,9.9872,9.8616,9.9412,188700.0],["2016-06-09",9.7485,10.004,9.7401,9.8616,286600.0],["2016-06-10",9.7945,9.8113,9.606,9.627,171000.0],["2016-06-13",9.6605,9.7904,9.6186,9.6605,185800.0],["2016-06-14",9.5935,9.6856,9.3337,9.4091,189900.0],["2016-06-15",9.4091,9.6353,9.3714,9.4259,194700.0],["2016-06-16",9.363,9.5013,9.3002,9.4426,124900.0],["2016-06-17",9.4385,9.6898,9.4259,9.627,245300.0],["2016-06-20",9.7317,9.9202,9.6521,9.6563,195100.0],["2016-06-21",9.6605,9.7443,9.5641,9.6186,163100.0],["2016-06-22",9.6479,9.7652,9.6186,9.7317,142200.0],["2016-06-23",9.8239,9.8867,9.6814,9.7233,207500.0],["2016-06-24",9.3798,9.5432,9.2583,9.4636,300100.0],["2016-06-27",9.3212,9.3589,9.0028,9.0321,365500.0],["2016-06-28",9.141,9.3337,9.1201,9.296,209000.0],["2016-06-29",9.3505,9.6228,9.3505,9.6144,222500.0],["2016-06-30",9.627,9.7904,9.627,9.761,213400.0],["2016-07-01",9.761,9.849,9.6689,9.7066,101900.0],["2016-07-05",9.5809,9.7024,9.4049,9.4636,158600.0],["2016-07-06",9.4385,9.6353,9.4049,9.5641,196600.0],["2016-07-07",9.6186,9.7443,9.5306,9.6186,126000.0],["2016-07-08",9.7149,9.8029,9.6605,9.7108,178000.0],["2016-07-11",9.7233,9.916,9.7233,9.8406,165900.0],["2016-07-12",10.0124,10.0459,9.8197,9.8574,189200.0],["2016-07-13",9.8406,9.8993,9.7233,9.8071,138400.0],["2016-07-14",9.9118,9.9956,9.7568,9.8071,181200.0],["2016-07-15",9.8448,10.0375,9.7485,9.9118,167800.0],["2016-07-18",9.8909,10.0375,9.8909,9.9789,145300.0],["2016-07-19",9.9747,10.0417,9.8155,9.9495,257400.0],["2016-07-20",9.9621,10.1423,9.8658,10.1297,140600.0],["2016-07-21",10.0459,10.1841,10.025,10.071,124800.0],["2016-07-22",10.1129,10.2428,10.0794,10.2302,157000.0],["2016-07-25",10.226,10.3433,10.2135,10.3056,124800.0],["2016-07-26",10.2847,10.3224,10.0459,10.1004,163700.0],["2016-07-27",10.0752,10.2135,10.0752,10.1758,145300.0],["2016-07-28",10.2889,10.2889,9.9495,10.0249,349000.0],["2016-07-29",9.9872,10.2218,9.9077,10.0375,225200.0],["2016-08-01",10.1129,10.1129,9.8658,9.8741,205600.0],["2016-08-02",9.8448,9.9244,9.384,9.4049,408000.0],["2016-08-03",9.4385,9.4385,9.1703,9.2122,464600.0],["2016-08-04",9.1738,9.3573,9.1738,9.3104,284100.0],["2016-08-05",9.3146,9.5877,9.0842,9.1056,468300.0],["2016-08-08",9.1738,9.4042,9.1056,9.336,249800.0],["2016-08-09",9.3274,9.4042,9.2464,9.2464,209400.0],["2016-08-10",9.2634,9.3744,9.1909,9.1952,265400.0],["2016-08-11",9.2336,9.272,9.1269,9.1696,280400.0],["2016-08-12",9.1525,9.3957,9.1269,9.3573,244200.0],["2016-08-15",9.4128,9.5536,9.3872,9.4725,198600.0],["2016-08-16",9.4896,9.5109,9.2677,9.3274,229300.0],["2016-08-17",9.3616,9.4469,9.3317,9.3658,118900.0],["2016-08-18",9.3445,9.4426,9.3445,9.3829,115500.0],["2016-08-19",9.3786,9.4682,9.3658,9.3914,120200.0],["2016-08-22",9.3616,9.4298,9.1994,9.3573,242600.0],["2016-08-23",9.3914,9.4938,9.3872,9.3914,132200.0],["2016-08-24",9.3488,9.4597,9.3018,9.3189,207600.0],["2016-08-25",9.2677,9.3872,9.2677,9.3274,164100.0],["2016-08-26",9.3701,9.4426,9.2933,9.3445,285200.0],["2016-08-29",9.3701,9.4426,9.3232,9.4128,231900.0],["2016-08-30",9.4042,9.4682,9.3445,9.3786,180600.0],["2016-08-31",9.3616,9.4256,9.2805,9.3402,221400.0],["2016-09-01",9.3701,9.4128,9.2037,9.2122,219200.0],["2016-09-02",9.2378,9.4,9.2037,9.3914,218000.0],["2016-09-06",9.3872,9.4938,9.3274,9.4213,339500.0],["2016-09-07",9.3872,9.4725,9.3872,9.4,218300.0],["2016-09-08",9.3274,9.4512,9.3018,9.4128,174100.0],["2016-09-09",9.3872,9.4597,9.3488,9.3829,282600.0],["2016-09-12",9.3232,9.4938,9.289,9.4256,230600.0],["2016-09-13",9.2634,9.4512,9.1952,9.3573,239700.0],["2016-09-14",9.3872,9.4213,9.3232,9.3872,175500.0],["2016-09-15",9.3872,9.7499,9.3872,9.6987,333200.0],["2016-09-16",9.6859,9.7328,9.6048,9.6901,262700.0],["2016-09-19",9.7285,9.9077,9.6005,9.7115,300500.0],["2016-09-20",9.6944,9.7669,9.6005,9.6389,223300.0],["2016-09-21",9.7115,9.8139,9.6475,9.7925,163300.0],["2016-09-22",9.8011,9.8821,9.7883,9.8523,205800.0],["2016-09-23",9.8224,9.8779,9.7925,9.8523,140600.0],["2016-09-26",9.8139,9.8779,9.4938,9.5109,183000.0],["2016-09-27",9.4938,9.5322,9.3872,9.4981,191100.0],["2016-09-28",9.4981,9.6005,9.4896,9.4938,284500.0],["2016-09-29",9.5024,9.528,9.353,9.4256,262200.0],["2016-09-30",9.481,9.8053,9.481,9.7285,201500.0],["2016-10-03",9.7413,9.9163,9.6603,9.72,169200.0],["2016-10-04",9.6944,9.7456,9.4256,9.4981,147300.0],["2016-10-05",9.5237,9.6603,9.5237,9.6091,115300.0],["2016-10-06",9.5792,9.6645,9.4853,9.6347,98900.0],["2016-10-07",9.6475,9.6475,9.4298,9.6091,121100.0],["2016-10-10",9.6432,9.7413,9.4853,9.4938,100400.0],["2016-10-11",9.4938,9.5578,9.2165,9.3232,215200.0],["2016-10-12",9.2378,9.4725,9.2378,9.4512,130400.0],["2016-10-13",9.3445,9.4298,9.1994,9.3232,125400.0],["2016-10-14",9.3872,9.4725,9.2805,9.3658,140800.0],["2016-10-17",9.3658,9.4512,9.3018,9.3232,119300.0],["2016-10-18",9.3872,9.4298,9.3018,9.3018,116500.0],["2016-10-19",9.3872,9.4938,9.3445,9.3872,146900.0],["2016-10-20",9.3232,9.4298,9.3018,9.3872,173900.0],["2016-10-21",9.3445,9.5578,9.3445,9.3658,159300.0],["2016-10-24",9.3872,9.4938,9.2592,9.3445,174500.0],["2016-10-25",9.3445,9.3872,9.2165,9.2805,301100.0],["2016-10-26",9.5152,9.7669,9.4725,9.5578,273200.0],["2016-10-27",9.6219,9.6219,9.2592,9.2805,212900.0],["2016-10-28",9.2592,9.3872,9.2592,9.3018,367600.0],["2016-10-31",9.3232,9.4085,9.2293,9.3018,157400.0],["2016-11-01",9.3018,9.3232,9.1525,9.1952,222900.0],["2016-11-02",9.1525,9.1952,9.0458,9.0885,209700.0],["2016-11-03",9.1321,9.3064,9.0449,9.1539,245500.0],["2016-11-04",9.1321,9.4154,9.0885,9.1757,254700.0],["2016-11-07",9.2628,9.4111,9.1757,9.1975,188200.0],["2016-11-08",9.1539,9.2193,9.0885,9.1103,241600.0],["2016-11-09",9.1103,9.4808,9.0493,9.4372,321500.0],["2016-11-10",9.5244,9.9821,9.4982,9.9821,492300.0],["2016-11-11",9.8949,10.0736,9.8077,10.0693,342800.0],["2016-11-14",10.1346,10.4616,10.0911,10.3962,528600.0],["2016-11-15",10.3308,10.3526,10.0257,10.1564,247600.0],["2016-11-16",10.0475,10.3308,10.0475,10.1346,183500.0],["2016-11-17",10.2436,10.3962,10.1346,10.1564,317100.0],["2016-11-18",10.2,10.3308,10.1129,10.1564,207400.0],["2016-11-21",10.1564,10.2436,10.0475,10.2436,214400.0],["2016-11-22",10.1782,10.4398,10.0693,10.3308,359600.0],["2016-11-23",10.2436,10.309,10.1129,10.1564,311000.0],["2016-11-25",10.1564,10.4616,10.1564,10.4398,166500.0],["2016-11-28",10.3308,10.3744,10.0911,10.0911,213000.0],["2016-11-29",10.1346,10.2218,9.8295,9.8949,288100.0],["2016-11-30",9.9167,10.0693,9.7205,9.8513,353700.0],["2016-12-01",9.8513,10.1957,9.8513,9.9821,333300.0],["2016-12-02",10.0475,10.0911,9.8993,9.9385,225400.0],["2016-12-05",9.9385,10.1129,9.9385,9.9821,210600.0],["2016-12-06",9.9385,10.0911,9.8513,10.0257,252400.0],["2016-12-07",9.9603,10.3526,9.9603,10.2872,252400.0],["2016-12-08",9.7423,10.1259,9.6116,10.0257,1270800.0],["2016-12-09",10.0693,10.1782,9.8949,10.1129,624800.0],["2016-12-12",10.0475,10.1564,9.7423,9.9603,597000.0],["2016-12-13",9.8949,10.0693,9.8513,9.9385,326800.0],["2016-12-14",9.9167,9.9821,9.7205,9.8077,427800.0],["2016-12-15",9.8077,9.9821,9.7205,9.7641,482500.0],["2016-12-16",9.6334,9.9167,9.6334,9.7641,283700.0],["2016-12-19",9.7641,9.9167,9.7205,9.8731,263100.0],["2016-12-20",9.8731,10.0605,9.8731,9.8731,405900.0],["2016-12-21",9.8295,10.0911,9.8295,10.0039,387000.0],["2016-12-22",10.0257,10.3962,9.9821,10.2,628400.0],["2016-12-23",10.2654,10.4398,10.0693,10.3308,207100.0],["2016-12-27",10.3308,10.4616,10.2654,10.3526,358800.0],["2016-12-28",10.3526,10.5052,10.1564,10.2436,320400.0],["2016-12-29",10.2218,10.4311,10.2218,10.3308,266500.0],["2016-12-30",10.3744,10.3962,10.2088,10.2218,218300.0],["2017-01-03",10.3526,10.5923,10.2654,10.4834,292500.0],["2017-01-04",10.5923,10.6359,10.4834,10.527,428900.0],["2017-01-05",10.527,10.6359,10.4616,10.6141,241000.0],["2017-01-06",10.6359,10.8975,10.5923,10.6141,492900.0],["2017-01-09",10.7013,10.7013,10.3526,10.3962,364700.0],["2017-01-10",10.4398,10.5052,9.8513,9.9603,1044600.0],["2017-01-11",9.9385,10.1521,9.9167,10.0693,243900.0],["2017-01-12",10.0257,10.2436,9.8949,10.2218,190300.0],["2017-01-13",10.2654,10.4834,10.2218,10.3308,259600.0],["2017-01-17",10.3308,10.3526,10.0693,10.0911,233100.0],["2017-01-18",10.1129,10.1608,9.9821,10.0475,198100.0],["2017-01-19",10.0693,10.0911,10.0039,10.0693,136500.0],["2017-01-20",10.0693,10.1564,10.0039,10.0693,175100.0],["2017-01-23",10.0693,10.1564,10.0475,10.0693,181000.0],["2017-01-24",10.1129,10.2872,10.0911,10.2,204400.0],["2017-01-25",10.2436,10.3003,10.1782,10.2218,267300.0],["2017-01-26",10.2218,10.2785,10.1564,10.1782,254700.0],["2017-01-27",10.1782,10.2218,10.0475,10.0911,177100.0],["2017-01-30",10.0911,10.2305,10.0257,10.1564,256700.0],["2017-01-31",10.1564,10.2654,10.0693,10.1782,222500.0],["2017-02-01",10.2218,10.309,10.0911,10.1346,306000.0],["2017-02-02",10.1564,10.3308,10.1564,10.2872,306900.0],["2017-02-03",10.418,10.4485,10.2654,10.3526,365500.0],["2017-02-06",10.3744,10.4616,10.1782,10.2218,391400.0],["2017-02-07",10.2436,10.2523,10.1129,10.1346,275000.0],["2017-02-08",10.1346,10.2218,10.0475,10.0693,296100.0],["2017-02-09",10.1346,10.1564,10.0693,10.1346,183900.0],["2017-02-10",10.1782,10.2872,10.1346,10.2,392400.0],["2017-02-13",10.2218,10.3962,10.2218,10.3526,392400.0],["2017-02-14",10.6795,10.8539,10.5923,10.6795,673500.0],["2017-02-15",10.5488,10.5488,10.2654,10.309,990600.0],["2017-02-16",10.3526,10.5488,10.3526,10.3962,562300.0],["2017-02-17",10.3962,10.5923,10.2436,10.5488,419000.0],["2017-02-21",10.6795,10.9541,10.6141,10.7667,990900.0],["2017-02-22",10.7533,10.7757,10.6412,10.7085,340100.0],["2017-02-23",10.7309,10.7757,10.6412,10.6861,224500.0],["2017-02-24",10.6412,10.6547,10.5516,10.6188,222700.0],["2017-02-27",10.6188,10.6636,10.4844,10.5964,396800.0],["2017-02-28",10.6188,10.6412,10.5292,10.6188,240500.0],["2017-03-01",10.7085,10.7533,10.462,10.5292,448800.0],["2017-03-02",10.5068,10.5516,10.4396,10.462,160400.0],["2017-03-03",10.462,10.5337,10.2828,10.2828,340400.0],["2017-03-06",10.3052,10.4396,10.2828,10.3052,320300.0],["2017-03-07",10.2604,10.4396,10.2604,10.3052,339300.0],["2017-03-08",10.3948,10.4396,10.238,10.2604,174500.0],["2017-03-09",10.35,10.3948,10.1932,10.2156,263600.0],["2017-03-10",10.2156,10.3276,10.1484,10.1932,199500.0],["2017-03-13",10.1932,10.238,10.126,10.1932,259400.0],["2017-03-14",10.1708,10.1708,10.0812,10.1036,151900.0],["2017-03-15",10.1036,10.1708,10.014,10.1036,400600.0],["2017-03-16",10.126,10.2604,10.126,10.1484,320700.0],["2017-03-17",10.1932,10.2022,10.014,10.014,296900.0],["2017-03-20",10.0364,10.1036,9.9692,10.014,302600.0],["2017-03-21",10.0364,10.1036,9.8123,9.8348,289400.0],["2017-03-22",9.7675,9.8124,9.7227,9.7227,468500.0],["2017-03-23",9.7227,9.8348,9.7003,9.7003,607800.0],["2017-03-24",9.7003,9.7675,9.6779,9.7227,194700.0],["2017-03-27",9.7227,9.7227,9.5659,9.6779,390700.0],["2017-03-28",9.6779,9.9468,9.6555,9.8348,388400.0],["2017-03-29",9.8348,9.902,9.7451,9.8348,270700.0],["2017-03-30",9.8572,10.1708,9.8572,10.0812,234500.0],["2017-03-31",10.0812,10.2828,10.014,10.238,298100.0],["2017-04-03",10.238,10.2828,10.0812,10.126,209600.0],["2017-04-04",10.014,10.126,9.902,10.1036,312100.0],["2017-04-05",10.1036,10.238,10.0588,10.0588,308100.0],["2017-04-06",10.0364,10.2604,10.014,10.238,262400.0],["2017-04-07",10.238,10.2828,10.1394,10.1484,469400.0],["2017-04-10",10.1708,10.3276,10.1349,10.1708,722900.0],["2017-04-11",10.1484,10.1932,9.9244,10.014,622200.0],["2017-04-12",10.35,10.3724,10.1036,10.2828,616400.0],["2017-04-13",10.3052,10.3052,10.1932,10.2828,321200.0],["2017-04-17",10.35,10.3724,10.2828,10.3276,278000.0],["2017-04-18",10.3052,10.35,10.1932,10.3276,208400.0],["2017-04-19",10.3948,10.3948,10.2156,10.3052,233400.0],["2017-04-20",10.35,10.3948,10.2604,10.3276,203700.0],["2017-04-21",10.35,10.3948,10.238,10.2604,180800.0],["2017-04-24",10.4172,10.4217,10.1932,10.1932,323100.0],["2017-04-25",10.2828,10.3052,10.1484,10.2156,566300.0],["2017-04-26",10.1932,10.35,10.1708,10.1932,764800.0],["2017-04-27",10.3052,10.3052,10.126,10.2156,404300.0],["2017-04-28",10.2604,10.2738,10.126,10.2604,453700.0],["2017-05-01",10.2604,10.2828,9.8572,9.9244,1349200.0],["2017-05-02",9.9468,9.9512,9.6331,9.6555,1212800.0],["2017-05-03",9.6555,9.8124,9.5435,9.6107,822400.0],["2017-05-04",9.5695,9.684,9.3406,9.4322,1080200.0],["2017-05-05",9.4779,9.6382,9.4093,9.5695,486100.0],["2017-05-08",9.5924,9.6153,9.5237,9.5466,281500.0],["2017-05-09",9.5695,9.684,9.5466,9.6382,558700.0],["2017-05-10",9.6153,9.6382,9.5008,9.5466,823900.0],["2017-05-11",9.5237,9.7298,9.5237,9.6611,737400.0],["2017-05-12",9.7298,9.7527,9.5695,9.684,481400.0],["2017-05-15",9.684,9.7985,9.6382,9.7298,685800.0],["2017-05-16",9.7756,9.7756,9.6611,9.7298,363300.0],["2017-05-17",9.7069,9.7756,9.5466,9.6153,622300.0],["2017-05-18",9.6153,9.6382,9.4322,9.6153,537400.0],["2017-05-19",9.6611,9.684,9.5695,9.5924,677300.0],["2017-05-22",9.5466,9.6748,9.5008,9.5924,1091400.0],["2017-05-23",9.6382,9.7756,9.5833,9.6611,856200.0],["2017-05-24",9.6611,9.7435,9.5466,9.5924,567600.0],["2017-05-25",9.5695,9.8213,9.5695,9.7298,484700.0],["2017-05-26",9.684,10.0274,9.6611,9.9816,514500.0],["2017-05-30",10.0274,10.2105,9.9587,10.1419,812500.0],["2017-05-31",10.1648,10.4074,10.0274,10.325,963900.0],["2017-06-01",10.325,10.5768,10.2792,10.5311,949200.0],["2017-06-02",10.3937,10.5082,10.3021,10.4395,703900.0],["2017-06-05",10.4166,10.5082,10.3387,10.3708,523600.0],["2017-06-06",10.3021,10.5082,10.3021,10.4166,328300.0],["2017-06-07",10.4166,10.5448,10.3754,10.4853,361500.0],["2017-06-08",10.4624,10.6226,10.4624,10.5311,305300.0],["2017-06-09",10.531,10.7829,10.531,10.6455,496100.0],["2017-06-12",10.6226,10.6684,10.5539,10.5768,335500.0],["2017-06-13",10.5539,10.76,10.531,10.6455,525200.0],["2017-06-14",10.5768,10.76,10.5539,10.6684,303600.0],["2017-06-15",10.5768,10.6684,10.5082,10.5768,314600.0],["2017-06-16",10.531,10.6684,10.4898,10.6684,196100.0],["2017-06-19",10.6684,10.7005,10.5997,10.6455,308500.0],["2017-06-20",10.4853,10.7508,10.4395,10.6684,424200.0],["2017-06-21",10.6226,10.7508,10.6135,10.6684,309700.0],["2017-06-22",10.6455,10.8973,10.6455,10.7371,321000.0],["2017-06-23",10.7371,10.8744,10.6913,10.76,234500.0],["2017-06-26",10.8287,10.966,10.76,10.8058,324000.0],["2017-06-27",10.7829,10.879,10.6455,10.6455,269600.0],["2017-06-28",10.6455,10.7737,10.6135,10.6913,254200.0],["2017-06-29",10.6913,10.7829,10.6455,10.6684,240900.0],["2017-06-30",10.6455,10.9431,10.6455,10.8287,231600.0],["2017-07-03",10.8058,10.9889,10.8058,10.8973,246300.0],["2017-07-05",10.8745,10.966,10.8058,10.8287,175700.0],["2017-07-06",10.76,10.8516,10.76,10.7829,150300.0],["2017-07-07",10.7829,11.0576,10.76,10.9889,308100.0],["2017-07-10",10.9431,11.1263,10.9294,11.0118,314400.0],["2017-07-11",11.0118,11.1034,10.8973,10.9889,212100.0],["2017-07-12",11.0118,11.2179,11.0118,11.1034,243600.0],["2017-07-13",11.1034,11.2636,11.0942,11.2407,212800.0],["2017-07-14",11.195,11.2865,11.195,11.2179,202100.0],["2017-07-17",11.1263,11.401,11.1263,11.3323,280600.0],["2017-07-18",11.2179,11.3552,11.1721,11.2865,179900.0],["2017-07-19",11.2865,11.401,11.2179,11.3094,176600.0],["2017-07-20",11.2179,11.3918,11.2179,11.2865,196000.0],["2017-07-21",11.2636,11.3781,11.2636,11.3323,125900.0],["2017-07-24",11.2865,11.3781,11.2636,11.3323,232500.0],["2017-07-25",11.3323,11.5155,11.3094,11.4926,260700.0],["2017-07-26",11.4468,11.5842,11.3781,11.401,309100.0],["2017-07-27",11.4697,11.9733,11.4239,11.4697,331600.0],["2017-07-28",11.0576,11.2407,10.8287,11.1034,536300.0],["2017-07-31",11.1034,11.3552,11.0805,11.3323,279400.0],["2017-08-01",11.3323,11.4468,11.2636,11.4239,265100.0],["2017-08-02",11.3781,11.4239,11.2636,11.3552,267500.0],["2017-08-03",11.2571,11.4673,11.2338,11.3505,341600.0],["2017-08-04",11.3505,11.4206,11.2945,11.3505,215300.0],["2017-08-07",11.3038,11.5607,11.2805,11.514,324800.0],["2017-08-08",11.514,11.6075,11.472,11.5374,298800.0],["2017-08-09",11.444,11.5841,11.3739,11.3973,214300.0],["2017-08-10",11.4206,11.4206,10.9302,11.117,433000.0],["2017-08-11",10.9769,11.2104,10.8134,11.0936,253100.0],["2017-08-14",11.1637,11.3272,11.0936,11.2104,194100.0],["2017-08-15",11.2104,11.2478,11.117,11.1404,202100.0],["2017-08-16",11.117,11.1871,11.0002,11.0236,158900.0],["2017-08-17",10.9535,11.0002,10.79,10.8134,149400.0],["2017-08-18",10.7433,10.9068,10.5331,10.79,256600.0],["2017-08-21",10.7667,11.0843,10.7667,10.9068,285900.0],["2017-08-22",10.8367,11.0703,10.8367,11.0236,242400.0],["2017-08-23",10.8601,11.0936,10.8601,11.0002,226200.0],["2017-08-24",11.0469,11.0469,10.8601,10.8601,149400.0],["2017-08-25",10.8834,11.0936,10.8601,10.9068,184400.0],["2017-08-28",10.9068,10.9769,10.8367,10.8834,153200.0],["2017-08-29",10.7433,10.9302,10.7433,10.8367,157700.0],["2017-08-30",10.79,10.9302,10.6966,10.8601,124700.0],["2017-08-31",10.8601,11.0236,10.8601,10.9535,149100.0],["2017-09-01",10.9068,11.0936,10.8834,11.0236,174200.0],["2017-09-05",10.9068,11.0236,10.8134,10.9068,245500.0],["2017-09-06",10.9302,11.0469,10.8274,11.0236,264600.0],["2017-09-07",11.0002,11.0469,10.8648,10.9068,155100.0],["2017-09-08",10.8601,11.0703,10.8601,10.9302,156100.0],["2017-09-11",10.9769,11.1357,10.9769,11.0236,232300.0],["2017-09-12",11.0469,11.1404,11.0002,11.0703,182200.0],["2017-09-13",11.0703,11.2338,11.0703,11.2104,246700.0],["2017-09-14",11.1403,11.2571,11.117,11.1637,184700.0],["2017-09-15",11.117,11.3272,11.117,11.3038,311600.0],["2017-09-18",11.3038,11.444,11.2805,11.4206,174500.0],["2017-09-19",11.3739,11.4673,11.3272,11.3973,244700.0],["2017-09-20",11.3505,11.4673,11.2104,11.3272,212400.0],["2017-09-21",11.2805,11.3038,11.1404,11.1871,127700.0],["2017-09-22",11.117,11.5047,11.117,11.444,187000.0],["2017-09-25",11.3505,11.4907,11.3038,11.4206,246100.0],["2017-09-26",11.4206,11.5047,11.3272,11.3505,184900.0],["2017-09-27",11.3739,11.4907,11.3505,11.4206,384500.0],["2017-09-28",11.3739,11.444,11.3505,11.3739,152800.0],["2017-09-29",11.3739,11.4206,11.3038,11.3505,166600.0],["2017-10-02",11.3973,11.3973,11.2338,11.2571,204800.0],["2017-10-03",11.2571,11.4907,11.2338,11.444,250700.0],["2017-10-04",11.4206,11.5607,11.3973,11.514,184300.0],["2017-10-05",11.5374,11.6308,11.444,11.5374,169400.0],["2017-10-06",11.5374,11.6775,11.4673,11.5607,127000.0],["2017-10-09",11.5374,11.6542,11.5374,11.6308,96400.0],["2017-10-10",11.6542,11.7709,11.6075,11.6075,136400.0],["2017-10-11",11.6075,11.8877,11.6075,11.7943,198300.0],["2017-10-12",11.7009,11.9111,11.7009,11.7709,229000.0],["2017-10-13",11.6775,11.827,11.6308,11.6775,96800.0],["2017-10-16",11.6308,11.7476,11.6308,11.6775,107800.0],["2017-10-17",11.6775,11.7476,11.5841,11.6775,150700.0],["2017-10-18",11.7242,11.8176,11.6308,11.7709,238600.0],["2017-10-19",11.7476,11.7709,11.6075,11.7242,128200.0],["2017-10-20",11.7709,11.8877,11.7242,11.841,283200.0],["2017-10-23",11.841,11.8877,11.7242,11.7709,160000.0],["2017-10-24",11.841,12.0045,11.7709,11.9578,281200.0],["2017-10-25",11.9578,12.0512,11.8223,12.0278,238600.0],["2017-10-26",12.238,12.238,12.0045,12.1213,332900.0],["2017-10-27",12.238,12.4249,12.1446,12.2847,375100.0],["2017-10-30",12.2847,12.4482,12.168,12.1913,492900.0],["2017-10-31",12.168,12.1913,12.0278,12.0746,267300.0],["2017-11-01",12.0979,12.1446,11.9811,12.0979,135300.0],["2017-11-02",12.1213,12.2847,12.1213,12.168,235100.0],["2017-11-03",12.2204,12.3395,12.1489,12.2204,159400.0],["2017-11-06",12.2204,12.2442,12.0536,12.1251,132500.0],["2017-11-07",12.1013,12.1251,11.8392,11.9107,230500.0],["2017-11-08",11.8869,11.9155,11.4581,11.8631,404800.0],["2017-11-09",11.7916,11.8392,11.6725,11.8154,206400.0],["2017-11-10",11.8869,12.006,11.7678,11.9345,154300.0],["2017-11-13",11.9107,11.9107,11.7678,11.7916,112600.0],["2017-11-14",11.7916,11.8869,11.7916,11.8154,186300.0],["2017-11-15",11.7916,12.0298,11.7201,12.006,310600.0],["2017-11-16",12.0536,12.2918,11.9822,12.1727,265500.0],["2017-11-17",12.1966,12.2442,12.1013,12.1013,136300.0],["2017-11-20",12.1251,12.268,12.0775,12.2204,171400.0],["2017-11-21",12.3157,12.3633,12.1489,12.2204,173100.0],["2017-11-22",12.2442,12.2918,12.1251,12.1489,145800.0],["2017-11-24",12.1727,12.2204,12.006,12.0536,63900.0],["2017-11-27",12.0775,12.2442,11.439,12.006,458100.0],["2017-11-28",12.006,12.1727,11.9107,12.1489,235700.0],["2017-11-29",12.1251,12.2442,11.8154,11.8631,327500.0],["2017-11-30",11.9107,11.9822,11.8107,11.9107,234000.0],["2017-12-01",11.9107,11.9583,11.601,11.8392,239000.0],["2017-12-04",11.9345,12.1013,11.9345,12.0536,209300.0],["2017-12-05",12.1013,12.1966,11.9822,12.1013,290400.0],["2017-12-06",12.006,12.268,12.006,12.2204,231600.0],["2017-12-07",12.1727,12.4586,12.1251,12.3395,232900.0],["2017-12-08",12.3871,12.3871,12.1632,12.3157,110800.0],["2017-12-11",11.8631,12.0536,11.6487,11.9583,1090900.0],["2017-12-12",11.8631,12.0298,11.8392,11.8869,410800.0],["2017-12-13",11.8631,12.1489,11.8631,11.9345,367400.0],["2017-12-14",11.9345,11.9822,11.7678,11.8392,329400.0],["2017-12-15",11.8154,12.006,11.7916,11.9107,459700.0],["2017-12-18",12.0298,12.2918,11.9583,12.2204,319700.0],["2017-12-19",12.2442,12.2728,12.006,12.1013,257300.0],["2017-12-20",12.1727,12.268,12.0774,12.0774,219100.0],["2017-12-21",12.0775,12.2347,12.0584,12.1251,162900.0],["2017-12-22",12.0775,12.1489,12.0775,12.1013,94200.0],["2017-12-26",12.1251,12.1966,12.0536,12.1013,173300.0],["2017-12-27",12.1251,12.1251,11.9965,12.0536,177200.0],["2017-12-28",12.006,12.0536,11.9107,11.9583,174900.0],["2017-12-29",11.9822,12.0108,11.8869,11.9345,164400.0],["2018-01-02",11.9345,12.0298,11.8916,12.006,271700.0],["2018-01-03",11.9822,12.1489,11.9345,12.1251,218200.0],["2018-01-04",12.1489,12.3871,12.1251,12.3157,309800.0],["2018-01-05",12.3395,12.4967,12.3157,12.4824,229000.0],["2018-01-08",12.4824,12.7921,12.4729,12.7206,424900.0],["2018-01-09",12.7921,13.2447,12.7445,13.1018,1006000.0],["2018-01-10",13.0541,13.2209,12.8874,12.9112,263000.0],["2018-01-11",12.9827,13.0065,12.8159,12.935,201700.0],["2018-01-12",13.0065,13.1971,12.935,12.9588,277100.0],["2018-01-16",12.935,13.0303,12.6968,12.7444,321400.0],["2018-01-17",12.8397,12.9827,12.7206,12.8874,186300.0],["2018-01-18",12.935,13.0922,12.7683,12.935,355700.0],["2018-01-19",12.935,13.1256,12.8683,13.1018,238000.0],["2018-01-22",13.0541,13.1256,12.8874,13.078,163200.0],["2018-01-23",13.0779,13.1399,13.0303,13.0541,155800.0],["2018-01-24",13.1494,13.1732,12.9588,13.0541,115800.0],["2018-01-25",13.0541,13.1494,12.9588,13.078,147600.0],["2018-01-26",13.0303,13.3162,13.0303,13.2685,176000.0],["2018-01-29",13.2685,13.34,13.0779,13.1971,237000.0],["2018-01-30",13.078,13.1971,12.9588,13.1494,264000.0],["2018-01-31",13.1494,13.2685,12.9731,13.0065,217300.0],["2018-02-01",12.9588,13.1494,12.8874,12.9827,413000.0],["2018-02-02",12.8874,12.9112,12.6015,12.673,299200.0],["2018-02-05",12.4824,12.6492,11.7678,11.9822,619800.0],["2018-02-06",11.744,12.3871,11.6963,12.268,353300.0],["2018-02-07",12.3395,12.3871,12.1966,12.1966,213400.0],["2018-02-08",12.268,12.3157,11.7201,11.7201,381000.0],["2018-02-09",11.8154,11.9107,11.6058,11.8154,276600.0],["2018-02-12",11.9107,12.1727,11.8631,12.1013,289700.0],["2018-02-13",12.7206,12.935,12.5301,12.5539,406600.0],["2018-02-14",12.5301,12.6968,12.4348,12.6253,543400.0],["2018-02-15",12.7444,12.9827,12.6968,12.9112,493200.0],["2018-02-16",12.8874,13.078,12.7683,13.0303,527000.0],["2018-02-20",13.0065,13.3162,13.0065,13.2209,624400.0],["2018-02-21",13.2447,13.4115,13.1971,13.2685,575400.0],["2018-02-22",13.3619,13.4601,13.2636,13.2882,254900.0],["2018-02-23",13.411,13.4355,13.2636,13.3127,251400.0],["2018-02-26",13.3864,13.411,13.0917,13.2636,364700.0],["2018-02-27",13.2882,13.3619,12.9689,12.9934,180200.0],["2018-02-28",13.0425,13.1162,12.846,13.0671,285400.0],["2018-03-01",13.0671,13.1162,12.6889,12.8952,376600.0],["2018-03-02",12.7969,12.9934,12.6496,12.8952,283100.0],["2018-03-05",12.8706,13.1408,12.8215,13.0671,330800.0],["2018-03-06",13.1162,13.3373,13.0671,13.2882,338600.0],["2018-03-07",13.1899,13.4355,13.1408,13.2636,311400.0],["2018-03-08",13.3373,13.3619,13.1408,13.3127,297900.0],["2018-03-09",13.4355,13.4355,13.2636,13.3864,366900.0],["2018-03-12",13.3619,13.411,13.2882,13.3127,229400.0],["2018-03-13",13.3127,13.3471,13.018,13.1408,403500.0],["2018-03-14",13.2145,13.2145,12.8952,12.9443,242300.0],["2018-03-15",12.9443,12.9934,12.846,12.8952,164600.0],["2018-03-16",12.8215,13.1654,12.7969,13.0671,240800.0],["2018-03-19",13.0671,13.1162,12.8215,13.0425,277000.0],["2018-03-20",13.0425,13.0917,12.8952,13.0425,184500.0],["2018-03-21",12.9934,13.0966,12.9689,12.9934,156600.0],["2018-03-22",12.8706,13.0425,12.6496,12.7232,388000.0],["2018-03-23",12.7232,13.0032,12.6987,12.7969,375400.0],["2018-03-26",12.9934,13.0917,12.8657,13.018,260600.0],["2018-03-27",13.0671,13.0917,12.7969,12.8706,306300.0],["2018-03-28",12.8952,12.9689,12.679,12.9443,340800.0],["2018-03-29",12.9934,13.239,12.9197,13.1899,274000.0],["2018-04-02",13.1654,13.1899,12.7478,12.8215,325100.0],["2018-04-03",12.9689,13.018,12.7969,12.9197,228400.0],["2018-04-04",12.7478,13.1162,12.7478,13.0917,221900.0],["2018-04-05",13.1899,13.2636,13.0917,13.1408,220900.0],["2018-04-06",13.0425,13.1162,12.8117,12.9443,342000.0],["2018-04-09",13.0917,13.3127,12.9689,13.1408,551700.0],["2018-04-10",13.2636,13.3373,13.1408,13.2882,487900.0],["2018-04-11",13.1408,13.239,12.9246,13.018,279500.0],["2018-04-12",13.018,13.239,13.018,13.1654,211400.0],["2018-04-13",13.2145,13.2194,13.0425,13.0425,153700.0],["2018-04-16",13.1408,13.2636,13.1408,13.2145,211500.0],["2018-04-17",13.2636,13.2882,12.9934,13.0917,264300.0],["2018-04-18",13.0671,13.1654,13.018,13.0425,163500.0],["2018-04-19",13.018,13.0917,12.8706,12.9689,220700.0],["2018-04-20",12.9934,13.018,12.7724,12.8706,184100.0],["2018-04-23",12.8706,12.9934,12.7724,12.8952,263800.0],["2018-04-24",12.8952,13.0425,12.8706,12.9443,371200.0],["2018-04-25",12.9197,13.0917,12.7478,12.8215,334300.0],["2018-04-26",12.8952,12.9934,12.7478,12.8952,428900.0],["2018-04-27",12.9689,13.2391,12.8952,13.2145,162500.0],["2018-04-30",13.2636,13.4601,13.239,13.3619,275600.0],["2018-05-01",13.3127,13.3619,13.1408,13.3127,286700.0],["2018-05-02",13.3373,13.4012,13.2145,13.2636,337200.0],["2018-05-03",13.2636,13.3127,12.9934,13.2145,591300.0],["2018-05-04",13.3811,13.4821,13.2296,13.4569,308300.0],["2018-05-07",13.5074,13.6841,13.4165,13.6336,294200.0],["2018-05-08",13.6588,13.7598,13.5326,13.5831,291200.0],["2018-05-09",13.6336,13.6336,13.3054,13.4064,425700.0],["2018-05-10",13.4569,13.5074,13.3306,13.4821,619300.0],["2018-05-11",13.5074,13.6588,13.4064,13.6083,701700.0],["2018-05-14",13.6336,13.6841,13.5377,13.6083,464500.0],["2018-05-15",13.6083,13.7598,13.5831,13.5831,673900.0],["2018-05-16",13.5831,13.8861,13.5831,13.7851,620500.0],["2018-05-17",13.8608,14.0123,13.7346,13.9871,354500.0],["2018-05-18",14.0375,14.1133,13.9618,14.0628,335400.0],["2018-05-21",14.1133,14.3405,14.0931,14.1638,408100.0],["2018-05-22",14.2143,14.4415,14.2143,14.3658,509800.0],["2018-05-23",14.2143,14.3153,14.0123,14.2395,458600.0],["2018-05-24",14.2143,14.3153,14.088,14.2648,473000.0],["2018-05-25",14.2648,14.4163,14.2648,14.3405,389500.0],["2018-05-29",14.2648,14.3153,14.0325,14.1133,364600.0],["2018-05-30",14.189,14.4163,14.1688,14.3405,220500.0],["2018-05-31",14.3658,14.3809,14.1638,14.3153,267900.0],["2018-06-01",14.391,14.5677,14.3658,14.4163,319800.0],["2018-06-04",14.5173,14.593,14.4668,14.5677,240700.0],["2018-06-05",14.5677,14.6182,14.3658,14.492,257400.0],["2018-06-06",14.5425,14.7697,14.5172,14.7445,436000.0],["2018-06-07",14.7445,14.8202,14.492,14.593,460400.0],["2018-06-08",14.593,14.795,14.492,14.7697,227700.0],["2018-06-11",14.7697,14.9364,14.7445,14.896,234300.0],["2018-06-12",14.896,14.9212,14.694,14.7697,261800.0],["2018-06-13",14.795,15.0474,14.4668,14.795,674000.0],["2018-06-14",14.8707,14.9465,14.6687,14.7192,248100.0],["2018-06-15",14.7192,14.8455,14.6435,14.694,289700.0],["2018-06-18",14.694,14.896,14.6687,14.896,225500.0],["2018-06-19",14.795,14.9212,14.7192,14.8707,214200.0],["2018-06-20",14.8202,14.896,14.694,14.7445,268100.0],["2018-06-21",14.7697,14.7697,14.5223,14.6182,308400.0],["2018-06-22",14.6687,14.7445,14.593,14.7192,185500.0],["2018-06-25",14.694,14.694,14.4163,14.5677,216400.0],["2018-06-26",14.6435,14.6435,14.29,14.4415,330800.0],["2018-06-27",14.391,14.5172,14.29,14.3405,318000.0],["2018-06-28",14.3153,14.5172,14.3153,14.492,281400.0],["2018-06-29",14.5172,14.593,14.3405,14.4163,259000.0],["2018-07-02",14.3658,14.5677,14.3405,14.5425,301500.0],["2018-07-03",14.5425,14.6182,14.3658,14.391,193400.0],["2018-07-05",14.4667,14.6687,14.391,14.5172,210900.0],["2018-07-06",14.593,14.7445,14.4668,14.694,192600.0],["2018-07-09",14.7697,14.8707,14.694,14.8455,158600.0],["2018-07-10",14.9465,14.9717,14.8354,14.9465,282800.0],["2018-07-11",14.896,14.9212,14.6435,14.694,219600.0],["2018-07-12",14.6687,14.7394,14.492,14.5677,247700.0],["2018-07-13",14.5425,14.795,14.5425,14.6687,145300.0],["2018-07-16",14.6182,14.8455,14.593,14.795,149800.0],["2018-07-17",14.795,14.9869,14.795,14.896,167100.0],["2018-07-18",14.8707,15.1989,14.8707,15.0979,188800.0],["2018-07-19",15.0474,15.1888,15.0474,15.1484,195300.0],["2018-07-20",15.1232,15.1989,15.0222,15.0979,215000.0],["2018-07-23",15.1989,15.3908,15.1232,15.2747,683700.0],["2018-07-24",15.3757,15.5019,15.2494,15.2999,287400.0],["2018-07-25",15.3252,15.4009,15.1484,15.1989,464200.0],["2018-07-26",15.4009,15.5524,15.2494,15.3504,324700.0],["2018-07-27",15.4009,15.4262,15.2747,15.2999,265800.0],["2018-07-30",15.4009,15.4766,15.3252,15.3757,471600.0],["2018-07-31",15.4009,15.4514,15.1737,15.2494,473800.0],["2018-08-01",15.2999,15.4009,14.9212,14.997,471500.0],["2018-08-02",14.9465,14.9465,14.29,14.29,911800.0],["2018-08-03",14.3003,14.6359,14.1506,14.5069,541400.0],["2018-08-06",14.5069,14.8682,14.4604,14.765,258000.0],["2018-08-07",14.8166,15.2296,14.765,14.9973,319400.0],["2018-08-08",14.9715,15.2812,14.9457,15.178,207200.0],["2018-08-09",15.178,15.307,15.1522,15.2038,232400.0],["2018-08-10",15.1522,15.2038,15.0179,15.1522,208400.0],["2018-08-13",15.1005,15.2812,15.0747,15.178,224800.0],["2018-08-14",15.2296,15.4619,15.178,15.3845,291500.0],["2018-08-15",15.3329,15.4361,15.2296,15.307,211400.0],["2018-08-16",15.3587,15.5394,15.3587,15.4361,298100.0],["2018-08-17",15.3845,15.5136,15.3587,15.3587,155700.0],["2018-08-20",15.4361,15.591,15.4103,15.4619,209500.0],["2018-08-21",15.5394,15.6168,15.4619,15.4877,252200.0],["2018-08-22",15.4361,15.5652,15.3845,15.5136,179000.0],["2018-08-23",15.5652,15.6684,15.3329,15.4619,311300.0],["2018-08-24",15.5136,15.6426,15.4619,15.591,285500.0],["2018-08-27",15.6168,15.8491,15.6168,15.7201,300200.0],["2018-08-28",15.7717,15.7717,15.4361,15.5652,345300.0],["2018-08-29",15.5136,15.6426,15.3329,15.591,306500.0],["2018-08-30",15.591,15.6168,15.3845,15.4361,205400.0],["2018-08-31",15.4361,15.6013,15.3638,15.5136,169400.0],["2018-09-04",15.4619,15.591,15.3587,15.3845,218300.0],["2018-09-05",15.3845,15.7459,15.3845,15.6684,262300.0],["2018-09-06",15.6426,15.7459,15.5652,15.6684,151300.0],["2018-09-07",15.6168,15.7201,15.5136,15.591,165500.0],["2018-09-10",15.591,15.8491,15.591,15.7975,199300.0],["2018-09-11",15.6684,15.7717,15.6168,15.6684,174900.0],["2018-09-12",15.7201,15.7717,15.6426,15.7201,162600.0],["2018-09-13",15.7459,15.7717,15.6942,15.7201,186400.0],["2018-09-14",15.7717,16.1227,15.7717,15.9782,492300.0],["2018-09-17",15.9782,16.0298,15.6684,15.7201,233100.0],["2018-09-18",15.7201,15.7614,15.2812,15.5394,432700.0],["2018-09-19",15.591,15.8749,15.591,15.7717,171200.0],["2018-09-20",15.8749,16.004,15.7975,15.8233,156000.0],["2018-09-21",15.8491,15.9059,15.7201,15.7459,129300.0],["2018-09-24",15.7459,15.7717,15.591,15.6684,168500.0],["2018-09-25",15.6684,15.7975,15.6684,15.7201,134600.0],["2018-09-26",15.7717,15.8491,15.7201,15.7459,126900.0],["2018-09-27",15.7975,15.9782,15.7459,15.7717,165300.0],["2018-09-28",15.7201,15.7975,15.6684,15.7201,316800.0],["2018-10-01",15.7717,16.0969,15.7046,15.844,236300.0],["2018-10-02",15.8904,15.9627,15.7097,15.7304,251600.0],["2018-10-03",15.7459,15.844,15.7097,15.7355,164400.0],["2018-10-04",15.7665,15.9369,15.6323,15.9266,235100.0],["2018-10-05",15.9524,16.1279,15.7768,15.7768,208900.0],["2018-10-08",15.7097,15.7923,15.5394,15.6271,216800.0],["2018-10-09",15.5807,15.6478,15.5342,15.5652,143200.0],["2018-10-10",15.591,15.6633,15.0747,15.1109,302000.0],["2018-10-11",15.0696,15.1986,14.5069,14.5895,673000.0],["2018-10-12",14.8269,15.1418,14.796,15.0747,489300.0],["2018-10-15",15.0541,15.5032,15.0283,15.4361,406300.0],["2018-10-16",15.4929,15.8181,15.3742,15.7459,701000.0],["2018-10-17",15.7717,15.8388,15.6013,15.8233,371300.0],["2018-10-18",15.8181,15.8181,15.4,15.4206,408800.0],["2018-10-19",15.4516,15.7614,15.2864,15.622,239000.0],["2018-10-22",15.6788,15.6788,15.2916,15.3742,424300.0],["2018-10-23",15.1728,15.4826,14.8889,15.307,312600.0],["2018-10-24",15.4877,15.591,14.7237,14.7495,630400.0],["2018-10-25",14.8579,15.1367,14.7701,15.0334,389500.0],["2018-10-26",14.9715,15.0283,14.543,14.5843,863600.0],["2018-10-29",14.8063,14.9921,14.4965,14.6927,360800.0],["2018-10-30",14.672,15.147,14.5946,14.8734,365400.0],["2018-10-31",15.0489,15.1677,14.8424,14.925,539500.0],["2018-11-01",15.1677,15.2296,14.9921,15.0541,620800.0],["2018-11-02",15.2021,15.3132,14.8902,15.0594,286500.0],["2018-11-05",15.0911,15.4295,14.9642,15.292,249600.0],["2018-11-06",15.2815,15.4348,15.1122,15.3713,311000.0],["2018-11-07",15.456,15.8948,15.3396,15.8737,423400.0],["2018-11-08",15.8155,16.0217,15.7891,15.9107,221000.0],["2018-11-09",15.8842,15.9001,15.6304,15.8367,227200.0],["2018-11-12",15.7785,15.8261,15.5406,15.641,335200.0],["2018-11-13",15.7362,15.9318,15.5881,15.9001,367300.0],["2018-11-14",15.9953,16.0693,15.7045,15.8895,204400.0],["2018-11-15",15.8314,15.8948,15.5617,15.7309,464800.0],["2018-11-16",15.7203,15.7256,15.292,15.678,276100.0],["2018-11-19",15.6727,15.7573,15.4454,15.5035,208200.0],["2018-11-20",15.5035,15.7098,15.218,15.5194,329200.0],["2018-11-21",15.641,15.9794,15.567,15.7996,265900.0],["2018-11-23",15.7573,16.0323,15.7045,15.8578,134900.0],["2018-11-26",16.0588,16.1857,15.8049,15.8208,272500.0],["2018-11-27",15.7838,15.8367,15.6886,15.7838,206100.0],["2018-11-28",15.8261,15.9371,15.6357,15.9107,286200.0],["2018-11-29",15.8631,16.1169,15.8631,15.879,296700.0],["2018-11-30",15.8631,16.1381,15.8631,15.9741,245400.0],["2018-12-03",16.1645,16.339,15.953,16.3126,377300.0],["2018-12-04",16.339,16.339,15.7309,15.8525,295700.0],["2018-12-06",14.869,15.2392,13.6846,14.5941,2312600.0],["2018-12-07",14.6734,15.0699,14.6734,14.8955,497600.0],["2018-12-10",14.5412,14.7368,13.6846,14.335,1475100.0],["2018-12-11",14.335,14.6734,14.0864,14.1129,1068100.0],["2018-12-12",14.1129,14.5253,14.1076,14.409,807800.0],["2018-12-13",14.3508,14.6311,14.2239,14.5676,538300.0],["2018-12-14",14.3402,14.5941,13.8273,13.9331,696600.0],["2018-12-17",13.8485,14.1763,13.3039,13.4043,1074700.0],["2018-12-18",13.4413,14.0441,13.4413,13.6317,525100.0],["2018-12-19",13.4995,13.9965,13.2774,13.2827,591100.0],["2018-12-20",13.2192,13.5101,13.013,13.1928,609600.0],["2018-12-21",13.1294,13.6053,12.8015,12.8438,744600.0],["2018-12-24",12.6905,12.7909,12.3415,12.5213,648400.0],["2018-12-26",12.5213,13.5947,12.5213,13.5788,698000.0],["2018-12-27",13.4889,13.7903,13.0871,13.7797,594300.0],["2018-12-28",13.8961,14.2979,13.8961,14.1816,642300.0],["2018-12-31",14.1816,14.6046,14.1816,14.446,583800.0],["2019-01-02",14.2556,14.832,14.2292,14.4196,859500.0],["2019-01-03",14.3984,14.8056,14.2609,14.5253,532200.0],["2019-01-04",14.7738,15.1598,14.7527,14.8584,504100.0],["2019-01-07",14.8532,15.0911,14.6998,14.7844,492500.0],["2019-01-08",14.9219,15.0435,14.6998,14.8584,497400.0],["2019-01-09",14.906,15.4401,14.8267,14.8373,485900.0],["2019-01-10",14.8373,14.9801,14.7844,14.8902,545200.0],["2019-01-11",14.8637,15.1017,14.7633,15.0541,492400.0],["2019-01-14",15.0276,15.3026,14.8955,14.9801,455800.0],["2019-01-15",14.8796,15.255,14.8796,15.2497,225000.0],["2019-01-16",15.3079,15.6886,15.3079,15.5829,373800.0],["2019-01-17",15.5723,15.7997,15.4295,15.6252,371700.0],["2019-01-18",15.7785,15.9689,15.7045,15.9107,392000.0],["2019-01-22",15.5987,15.9054,15.5458,15.5987,454600.0],["2019-01-23",15.6463,15.7838,15.5406,15.7626,256200.0],["2019-01-24",15.7309,15.9953,15.7309,15.8684,268900.0],["2019-01-25",15.9953,16.1856,15.9054,15.9424,341600.0],["2019-01-28",15.916,16.0852,15.916,16.0323,194400.0],["2019-01-29",16.0587,16.1275,15.9318,15.9371,182300.0],["2019-01-30",15.9424,16.0746,15.8102,15.879,349100.0],["2019-01-31",15.9054,16.2121,15.8631,16.1222,441800.0],["2019-02-01",16.1222,16.2914,16.1222,16.2068,315000.0],["2019-02-04",16.2015,16.3601,16.1434,16.1698,271300.0],["2019-02-05",16.2227,16.2597,15.842,15.9054,453300.0],["2019-02-06",15.8631,15.9424,15.8208,15.8472,316200.0],["2019-02-07",15.8155,15.9318,15.6833,15.916,242000.0],["2019-02-08",15.8631,16.2227,15.7045,16.1275,319200.0],["2019-02-11",16.1381,16.4818,16.1275,16.4712,418700.0],["2019-02-12",16.5082,16.614,16.3284,16.4818,422300.0],["2019-02-13",15.9636,16.5717,15.8631,16.2332,561800.0],["2019-02-14",15.842,15.9636,15.5458,15.7785,914200.0],["2019-02-15",15.8367,15.9794,15.7996,15.8631,451900.0],["2019-02-19",15.8895,16.064,15.7309,15.9477,603300.0],["2019-02-20",15.9318,16.0059,15.8684,15.99,374700.0],["2019-02-21",16.0376,16.1592,15.9953,16.1116,437700.0],["2019-02-22",15.9928,16.1818,15.9604,16.0252,308100.0],["2019-02-25",16.0414,16.1062,15.8038,15.8092,246400.0],["2019-02-26",15.7714,15.8578,15.5229,15.6093,303900.0],["2019-02-27",15.5553,15.7605,15.5013,15.7011,200200.0],["2019-02-28",15.6093,15.766,15.6093,15.7335,160300.0],["2019-03-01",15.82,16.009,15.6363,15.9604,300600.0],["2019-03-04",16.0468,16.1872,15.9172,16.1116,355700.0],["2019-03-05",16.0738,16.1224,15.8686,16.063,261700.0],["2019-03-06",16.1116,16.1332,15.9496,16.117,197400.0],["2019-03-07",16.1008,16.117,15.6363,15.6633,406100.0],["2019-03-08",15.5607,16.1116,15.5607,15.6633,345600.0],["2019-03-11",15.6633,15.9334,15.6633,15.7011,236700.0],["2019-03-12",15.6903,15.8146,15.6687,15.7065,157900.0],["2019-03-13",15.7335,15.8956,15.7173,15.7389,197300.0],["2019-03-14",15.7443,15.9658,15.7065,15.7389,158200.0],["2019-03-15",15.7173,15.8362,15.6741,15.7822,271500.0],["2019-03-18",15.8092,15.9172,15.7822,15.874,181500.0],["2019-03-19",15.955,16.009,15.6849,15.7011,175000.0],["2019-03-20",15.7011,15.7497,15.5283,15.5769,214400.0],["2019-03-21",15.5283,15.7011,15.3933,15.5985,237400.0],["2019-03-22",15.5229,15.5823,14.8045,15.026,512400.0],["2019-03-25",14.972,15.0044,14.7829,14.891,220900.0],["2019-03-26",14.9882,15.2528,14.9234,15.2312,202400.0],["2019-03-27",15.2258,15.4203,15.2204,15.3825,157200.0],["2019-03-28",15.4149,15.6255,15.3933,15.6201,199000.0],["2019-03-29",15.6957,15.6957,15.4257,15.6039,183100.0],["2019-04-01",15.7065,15.7876,15.6363,15.7011,187300.0],["2019-04-02",15.7714,15.7768,15.4797,15.5499,135700.0],["2019-04-03",15.6633,15.847,15.5715,15.7281,146900.0],["2019-04-04",15.7551,15.8848,15.6633,15.8524,153200.0],["2019-04-05",15.9334,15.9712,15.847,15.928,116700.0],["2019-04-08",15.8848,15.9226,15.8146,15.8362,88500.0],["2019-04-09",15.766,15.8308,15.6201,15.6741,227600.0],["2019-04-10",15.7227,15.8794,15.6795,15.8578,228800.0],["2019-04-11",15.8038,15.9658,15.7227,15.8416,219800.0],["2019-04-12",15.9766,16.0036,15.8038,15.9118,155600.0],["2019-04-15",15.8794,15.9496,15.8308,15.874,153500.0],["2019-04-16",15.9874,16.1224,15.8956,16.0792,260000.0],["2019-04-17",16.1872,16.2304,15.9928,16.171,193000.0],["2019-04-18",16.2034,16.2088,16.0954,16.1818,163600.0],["2019-04-22",16.2196,16.2305,16.0414,16.063,240300.0],["2019-04-23",16.0684,16.3061,15.9982,16.2629,321800.0],["2019-04-24",16.2791,16.3331,16.117,16.2088,246600.0],["2019-04-25",15.9982,16.0684,15.5283,15.7011,426200.0],["2019-04-26",15.5823,15.8092,15.5823,15.7389,270500.0],["2019-04-29",15.7768,15.9334,15.6849,15.766,392000.0],["2019-04-30",15.847,15.9496,15.6255,15.9388,272100.0],["2019-05-01",15.9334,16.1008,15.8794,15.955,208400.0],["2019-05-02",16.036,16.0468,15.8362,15.9334,254400.0],["2019-05-03",15.9334,16.1366,15.8785,16.0982,199500.0],["2019-05-06",15.8894,16.1201,15.6588,16.0817,274400.0],["2019-05-07",15.9169,16.0597,15.5489,15.5764,577200.0],["2019-05-08",15.5764,15.9169,15.4281,15.818,233200.0],["2019-05-09",15.7082,15.9608,15.516,15.9224,233500.0],["2019-05-10",15.9224,16.1476,15.6972,16.1201,221300.0],["2019-05-13",15.8345,15.9059,15.7082,15.84,186900.0],["2019-05-14",15.9334,16.2025,15.9334,16.0707,310000.0],["2019-05-15",15.9663,16.0652,15.8016,15.9059,213500.0],["2019-05-16",15.9828,16.1586,15.884,16.1146,172200.0],["2019-05-17",16.0872,16.2574,15.9059,15.9224,173700.0],["2019-05-20",15.8949,15.9334,15.7466,15.7796,147300.0],["2019-05-21",15.7631,16.0213,15.7631,15.9499,157200.0],["2019-05-22",15.8565,15.9389,15.7247,15.7412,125600.0],["2019-05-23",15.6698,15.7247,15.3896,15.5105,137800.0],["2019-05-24",15.5105,15.7247,15.494,15.6807,133100.0],["2019-05-28",15.6807,15.6807,15.3512,15.3732,141000.0],["2019-05-29",15.2798,15.4775,15.1535,15.4116,203000.0],["2019-05-30",15.494,15.6093,15.1754,15.2633,126700.0],["2019-05-31",15.1095,15.2139,14.6701,14.9338,287700.0],["2019-06-03",14.9942,15.1699,14.9393,15.0766,116500.0],["2019-06-04",15.2139,15.505,15.1974,15.4446,131800.0],["2019-06-05",15.4555,15.527,15.2578,15.461,123800.0],["2019-06-06",15.4391,15.494,15.2359,15.4501,162400.0],["2019-06-07",15.4116,15.5654,15.3732,15.3787,203500.0],["2019-06-10",15.4336,15.6917,15.4116,15.5324,237000.0],["2019-06-11",15.4885,15.6313,15.2963,15.4171,340400.0],["2019-06-12",15.7192,15.9059,15.472,15.8565,454700.0],["2019-06-13",15.9114,16.4112,15.873,16.3838,540800.0],["2019-06-14",16.4112,16.4607,16.1586,16.2355,233900.0],["2019-06-17",16.2465,16.2574,15.9169,15.9169,195800.0],["2019-06-18",15.9993,16.23,15.9554,16.1146,148800.0],["2019-06-19",16.0707,16.175,15.8785,16.0432,253500.0],["2019-06-20",16.1476,16.3618,15.9828,16.1421,251600.0],["2019-06-21",16.0542,16.2904,16.0542,16.219,107700.0],["2019-06-24",16.219,16.2794,15.9828,16.0872,148000.0],["2019-06-25",16.1091,16.1091,15.7961,15.8235,84100.0],["2019-06-26",15.7961,16.0213,15.7686,15.9004,121900.0],["2019-06-27",15.9993,16.0103,15.7961,15.9718,109400.0],["2019-06-28",16.0927,16.3288,15.9389,16.3233,218600.0],["2019-07-01",16.4771,16.5595,16.3453,16.4222,250200.0],["2019-07-02",16.4497,16.5321,16.3398,16.3838,167700.0],["2019-07-03",16.3783,16.6419,16.3728,16.6419,162900.0],["2019-07-05",16.6419,16.7243,16.3453,16.5925,204500.0],["2019-07-08",16.5101,16.7243,16.4167,16.5925,147200.0],["2019-07-09",16.5705,16.6749,16.4607,16.5211,237200.0],["2019-07-10",16.5485,16.7517,16.3673,16.6803,213600.0],["2019-07-11",16.7188,16.9989,16.6968,16.8671,238600.0],["2019-07-12",16.8891,16.9989,16.6419,16.7463,204000.0],["2019-07-15",16.7353,16.8177,16.4771,16.7298,179500.0],["2019-07-16",16.7792,16.9605,16.7463,16.9055,187100.0],["2019-07-17",16.8341,16.8946,16.598,16.7298,179600.0],["2019-07-18",16.7298,16.8177,16.5925,16.7463,217000.0],["2019-07-19",16.7353,16.8396,16.5705,16.598,85200.0],["2019-07-22",16.5485,16.6419,16.3563,16.4167,173200.0],["2019-07-23",16.3398,16.554,16.3124,16.4826,148100.0],["2019-07-24",16.4771,16.5595,16.3618,16.3728,172600.0],["2019-07-25",16.3618,16.4771,15.873,16.0268,366300.0],["2019-07-26",16.0268,16.4167,16.0268,16.3343,185200.0],["2019-07-29",16.4057,16.4057,16.1311,16.2025,240900.0],["2019-07-30",16.2025,16.4277,16.0377,16.4222,243300.0],["2019-07-31",16.4167,16.7298,16.2849,16.5705,280700.0],["2019-08-01",16.587,16.6089,16.1311,16.1531,544900.0],["2019-08-02",16.1867,16.3602,15.9403,16.0803,160000.0],["2019-08-05",15.8395,15.8395,15.0053,15.1341,530200.0],["2019-08-06",15.2013,15.8283,15.2013,15.7612,195300.0],["2019-08-07",15.5092,15.7388,15.3412,15.6772,231000.0],["2019-08-08",15.8171,15.9291,15.582,15.6828,235500.0],["2019-08-09",15.5764,15.6828,15.4644,15.526,165100.0],["2019-08-12",15.3972,15.5316,15.0333,15.1005,264200.0],["2019-08-13",15.0837,15.4028,15.0501,15.358,280100.0],["2019-08-14",15.0781,15.1789,14.8317,14.8429,267600.0],["2019-08-15",14.8485,15.0725,14.7197,14.7701,259400.0],["2019-08-16",14.8373,15.2348,14.7757,15.1341,158900.0],["2019-08-19",15.1341,15.4588,15.1341,15.3188,248000.0],["2019-08-20",15.3412,15.5764,15.218,15.3972,197300.0],["2019-08-21",15.5372,15.8507,15.5372,15.6884,227100.0],["2019-08-22",15.8955,15.9515,15.7891,15.9291,258400.0],["2019-08-23",15.8619,16.1419,15.47,15.5148,234100.0],["2019-08-26",15.6716,15.8283,15.6156,15.7388,152300.0],["2019-08-27",15.7332,15.9123,15.5652,15.7891,185000.0],["2019-08-28",15.8171,16.0131,15.7164,15.8899,199400.0],["2019-08-29",15.9795,16.0747,15.9179,16.0075,113300.0],["2019-08-30",16.0803,16.1419,15.8059,15.8339,134800.0],["2019-09-03",15.6884,15.8395,15.5708,15.7891,124400.0],["2019-09-04",16.0187,16.1251,15.8787,16.0131,157000.0],["2019-09-05",16.1643,16.349,16.1307,16.2651,187400.0],["2019-09-06",16.2371,16.3434,16.0355,16.1195,151000.0],["2019-09-09",16.2147,16.461,16.1867,16.461,117000.0],["2019-09-10",16.461,16.5842,16.2595,16.377,148200.0],["2019-09-11",16.2315,16.7018,16.1867,16.657,225300.0],["2019-09-12",16.657,16.853,16.5282,16.7858,391200.0],["2019-09-13",16.8418,16.8809,16.3322,16.5506,309200.0],["2019-09-16",16.5114,16.7466,16.461,16.6066,187000.0],["2019-09-17",16.5338,16.7634,16.4834,16.5058,179000.0],["2019-09-18",16.545,16.6738,16.433,16.5338,107900.0],["2019-09-19",16.461,16.601,16.4274,16.461,85900.0],["2019-09-20",16.433,16.5562,16.3994,16.4386,74000.0],["2019-09-23",16.377,16.629,16.349,16.3994,143900.0],["2019-09-24",16.4722,16.5226,16.0019,16.1307,220400.0],["2019-09-25",16.0803,16.2763,16.0411,16.2483,114000.0],["2019-09-26",16.3155,16.5338,16.1811,16.5058,155100.0],["2019-09-27",16.6178,16.6178,16.1643,16.4498,175000.0],["2019-09-30",16.5394,16.5394,16.3043,16.433,117900.0],["2019-10-01",16.461,16.461,16.1363,16.2987,142300.0],["2019-10-02",16.0971,16.1811,15.7108,15.8675,198700.0],["2019-10-03",15.8003,16.0523,15.7332,16.0131,161200.0],["2019-10-04",15.9067,16.1587,15.9011,16.0691,136600.0],["2019-10-07",15.9571,16.2259,15.9067,16.1755,146000.0],["2019-10-08",15.9851,16.1923,15.9291,15.9403,104700.0],["2019-10-09",15.9683,16.0691,15.8171,15.9963,133300.0],["2019-10-10",15.9963,16.1419,15.9627,16.1083,157700.0],["2019-10-11",16.1811,16.2763,15.9347,15.9515,214000.0],["2019-10-14",15.9403,16.0523,15.7611,15.7723,227400.0],["2019-10-15",15.722,15.8227,15.5988,15.6884,264600.0],["2019-10-16",15.6324,15.8003,15.554,15.554,231400.0],["2019-10-17",15.6772,15.8171,15.246,15.4196,857700.0],["2019-10-18",15.4532,15.8003,15.4532,15.722,342500.0],["2019-10-21",15.8003,15.9683,15.722,15.8619,281800.0],["2019-10-22",15.8563,15.9627,15.582,15.5876,354300.0],["2019-10-23",15.5876,15.8675,15.582,15.7667,449400.0],["2019-10-24",15.8675,16.6178,15.7444,16.377,583800.0],["2019-10-25",16.3938,16.4834,16.0019,16.1307,446400.0],["2019-10-28",16.2091,16.349,16.1307,16.3155,300000.0],["2019-10-29",16.349,16.6906,16.2987,16.601,413100.0],["2019-10-30",16.6234,16.6346,16.3882,16.433,539000.0],["2019-10-31",16.405,16.5114,16.1307,16.4386,306600.0],["2019-11-01",16.513,16.6732,16.513,16.6274,289000.0],["2019-11-04",16.7247,16.7934,16.5988,16.6961,271100.0],["2019-11-05",16.7076,16.9936,16.7076,16.9021,373500.0],["2019-11-06",16.8906,17.0394,16.8449,16.9479,267500.0],["2019-11-07",17.028,17.0337,16.8849,16.9193,108600.0],["2019-11-08",16.9479,17.0051,16.7247,16.7934,316600.0],["2019-11-11",16.759,16.8163,16.6789,16.7648,153000.0],["2019-11-12",16.7991,17.1081,16.7362,16.9536,407900.0],["2019-11-13",16.9364,17.1252,16.822,17.0623,341100.0],["2019-11-14",17.1081,17.1138,16.925,17.0795,142400.0],["2019-11-15",17.0795,17.1596,16.9078,16.9936,186600.0],["2019-11-18",16.9364,17.0051,16.7304,16.8506,202200.0],["2019-11-19",16.9364,16.9536,16.7819,16.8449,156500.0],["2019-11-20",16.7991,16.8678,16.6332,16.7648,130600.0],["2019-11-21",16.7533,16.8449,16.6046,16.7247,125900.0],["2019-11-22",16.7648,16.8678,16.6446,16.7075,103100.0],["2019-11-25",16.7419,16.7934,16.5073,16.5702,271600.0],["2019-11-26",16.5988,16.6789,16.4501,16.4787,238700.0],["2019-11-27",16.4901,16.5988,16.41,16.5245,160900.0],["2019-11-29",16.6904,16.8334,16.5531,16.576,178400.0],["2019-12-02",16.5874,16.5874,16.2212,16.37,314800.0],["2019-12-03",16.2212,16.4844,16.1354,16.2498,355000.0],["2019-12-04",16.2212,16.4672,16.2212,16.4157,282900.0],["2019-12-05",16.3642,16.5073,16.2498,16.3986,342300.0],["2019-12-06",16.5073,16.822,16.5073,16.7762,315100.0],["2019-12-09",16.5359,16.6789,16.2784,16.4043,969300.0],["2019-12-10",16.307,16.5473,16.3013,16.4501,388700.0],["2019-12-11",16.307,16.5073,16.307,16.4787,339800.0],["2019-12-12",16.5073,17.2797,16.4958,17.274,1012100.0],["2019-12-13",17.3083,17.4514,17.131,17.4056,1496400.0],["2019-12-16",17.3083,17.6917,17.234,17.2969,491300.0],["2019-12-17",17.234,17.3942,17.0509,17.2568,326000.0],["2019-12-18",17.0795,17.2912,17.068,17.171,369000.0],["2019-12-19",17.1825,17.2683,17.1081,17.171,180800.0],["2019-12-20",17.1653,17.234,17.0795,17.1538,211400.0],["2019-12-23",17.2454,17.2511,17.1024,17.2225,183100.0],["2019-12-24",17.2225,17.274,17.1939,17.2511,46200.0],["2019-12-26",17.2797,17.4113,17.2568,17.2969,180200.0],["2019-12-27",17.4514,17.4514,17.1195,17.1367,149300.0],["2019-12-30",17.1367,17.3369,17.0566,17.3083,253900.0],["2019-12-31",17.3713,17.3827,17.234,17.3141,182600.0],["2020-01-02",17.3083,17.3713,17.2568,17.2969,281200.0],["2020-01-03",17.2511,17.3312,17.1653,17.2797,249700.0],["2020-01-06",17.171,17.4457,17.1653,17.3713,292700.0],["2020-01-07",17.3942,17.8633,17.3541,17.8519,488900.0],["2020-01-08",17.8233,18.3325,17.7375,18.1723,616700.0],["2020-01-09",18.2524,18.3039,18.0693,18.1437,327700.0],["2020-01-10",18.1666,18.3325,18.0979,18.241,281300.0],["2020-01-13",18.3669,18.5671,18.3211,18.5271,544600.0],["2020-01-14",18.5957,18.5957,18.4699,18.5213,420900.0],["2020-01-15",18.55,18.7216,18.5442,18.6873,256400.0],["2020-01-16",18.7674,18.9219,18.693,18.9162,274500.0],["2020-01-17",18.9963,19.0935,18.796,18.9448,248800.0],["2020-01-21",18.8933,18.9333,18.6816,18.8704,376700.0],["2020-01-22",18.939,19.1679,18.9104,19.0191,515500.0],["2020-01-23",19.0878,19.3052,18.8303,19.2995,279900.0],["2020-01-24",19.311,19.4254,19.0764,19.2366,168800.0],["2020-01-27",18.9104,19.1622,18.8818,19.1221,181000.0],["2020-01-28",19.2194,19.2995,19.1507,19.2938,269600.0],["2020-01-29",19.4082,19.5055,19.3167,19.3281,201000.0],["2020-01-30",19.2823,19.3624,19.0249,19.1965,174400.0],["2020-01-31",19.1507,19.1507,18.7102,18.7388,185900.0],["2020-02-03",18.7159,19.1565,18.6987,19.0191,260000.0],["2020-02-04",19.1679,19.4883,19.0363,19.4139,200500.0],["2020-02-05",19.5684,19.6829,19.4769,19.6314,140200.0],["2020-02-06",19.7115,19.7859,19.5799,19.66,273200.0],["2020-02-07",19.66,19.7229,19.4883,19.6256,215300.0],["2020-02-10",19.6028,19.9461,19.557,19.8717,187200.0],["2020-02-11",19.9804,20.2722,19.7859,19.9518,321900.0],["2020-02-12",19.969,20.2665,19.351,20.0376,646200.0],["2020-02-13",20.1692,20.1692,19.7115,19.7687,460900.0],["2020-02-14",19.6142,19.8545,19.5742,19.6943,393000.0],["2020-02-18",19.8888,20.3752,19.7801,20.2207,748400.0],["2020-02-19",20.2665,20.4381,20.255,20.421,460000.0],["2020-02-20",20.3866,20.6327,20.2837,20.4954,718200.0],["2020-02-21",20.3664,20.4192,19.9503,19.9855,531100.0],["2020-02-24",19.3994,19.5166,18.6433,19.3525,625000.0],["2020-02-25",19.3525,19.6573,18.5671,18.9598,869100.0],["2020-02-26",18.9598,19.1298,18.7137,18.784,451700.0],["2020-02-27",18.403,18.4558,17.5767,17.8814,1014500.0],["2020-02-28",17.3774,17.899,16.6448,17.8228,1561000.0],["2020-03-02",17.817,19.2177,17.817,19.1298,949500.0],["2020-03-03",19.2763,19.3994,18.1686,18.491,923500.0],["2020-03-04",18.7899,19.1708,18.5847,19.1591,625800.0],["2020-03-05",18.9598,18.9598,18.1217,18.2565,628500.0],["2020-03-06",17.4946,18.0045,17.3481,17.8814,688300.0],["2020-03-09",16.6272,16.6741,15.6778,16.1232,1304300.0],["2020-03-10",17.0023,17.3774,16.3635,17.3305,848500.0],["2020-03-11",16.8382,16.8909,15.5898,15.5957,848400.0],["2020-03-12",14.2418,14.2946,11.2059,13.2221,1867400.0],["2020-03-13",14.0484,14.3591,12.3195,14.1598,1215700.0],["2020-03-16",11.7217,13.8726,11.6924,11.7041,827700.0],["2020-03-17",11.8037,12.1261,10.6316,11.0242,2355200.0],["2020-03-18",10.1744,10.4675,8.4982,8.592,1756400.0],["2020-03-19",8.4982,11.7803,7.7598,11.3114,2225500.0],["2020-03-20",11.4228,11.6982,9.9634,9.9986,1346400.0],["2020-03-23",8.9964,9.2425,8.2169,8.9729,1319200.0],["2020-03-24",9.3773,11.2763,9.3715,9.9107,1465200.0],["2020-03-25",10.2975,11.1415,9.688,10.5612,1200200.0],["2020-03-26",11.0653,12.1319,10.8484,11.5869,1183300.0],["2020-03-27",11.2294,11.4931,10.9012,10.9715,650100.0],["2020-03-30",10.8719,11.0594,10.2682,11.0184,607800.0],["2020-03-31",10.9715,11.2352,10.7605,10.8953,282400.0],["2020-04-01",10.4733,10.6257,9.77,9.9458,390500.0],["2020-04-02",9.9283,10.9715,9.8931,10.8367,556000.0],["2020-04-03",10.7839,10.8601,10.1099,10.1627,321500.0],["2020-04-06",11.036,11.2763,10.6609,10.9539,476200.0],["2020-04-07",11.1356,12.0792,11.1356,11.8037,760200.0],["2020-04-08",11.9854,12.5949,11.8213,12.255,568400.0],["2020-04-09",12.4074,13.521,12.3136,12.8704,866600.0],["2020-04-13",12.5715,12.7708,11.6396,11.8623,742100.0],["2020-04-14",11.8272,12.7239,11.8272,12.2257,587800.0],["2020-04-15",11.7862,11.9854,11.5634,11.7041,430600.0],["2020-04-16",11.6865,11.8916,11.3349,11.6396,426000.0],["2020-04-17",12.1378,12.507,11.9913,12.0616,535300.0],["2020-04-20",11.751,12.3664,11.7334,11.8037,362900.0],["2020-04-21",11.7217,11.8448,11.2118,11.3466,446200.0],["2020-04-22",11.5459,11.6748,11.3231,11.5224,203400.0],["2020-04-23",11.5224,12.1437,11.4404,11.4872,409400.0],["2020-04-24",11.5048,12.0733,11.5048,11.8037,319700.0],["2020-04-27",11.7217,12.3488,11.7217,12.3371,403300.0],["2020-04-28",12.8938,13.3862,12.6711,13.0228,929500.0],["2020-04-29",13.14,13.7613,13.14,13.5385,777900.0],["2020-04-30",13.4799,13.7788,13.1341,13.7261,686100.0],["2020-05-01",13.1752,13.3627,12.5832,12.7473,523700.0],["2020-05-04",12.7063,13.2396,12.5012,13.2103,261200.0],["2020-05-05",13.6968,13.7378,12.9993,13.0462,355900.0],["2020-05-06",13.1869,13.31,12.5891,12.8352,311000.0],["2020-05-07",13.2162,13.6382,12.9759,13.2455,364300.0],["2020-05-08",13.6014,13.7522,13.4445,13.7522,203100.0],["2020-05-11",13.5712,13.7944,13.336,13.5772,242500.0],["2020-05-12",13.6195,13.722,12.8957,12.9319,342900.0],["2020-05-13",12.9922,13.0223,12.4493,12.7569,396300.0],["2020-05-14",12.4554,13.0344,12.0874,12.9982,477500.0],["2020-05-15",12.8173,13.342,12.6122,12.8293,347200.0],["2020-05-18",13.3299,13.8909,13.1671,13.7522,645400.0],["2020-05-19",13.6014,14.4337,13.4807,13.8004,447000.0],["2020-05-20",14.0356,14.5664,14.0356,14.289,313100.0],["2020-05-21",14.3252,14.8318,14.2468,14.4277,432700.0],["2020-05-22",14.2829,14.675,14.2287,14.6388,350300.0],["2020-05-26",15.0369,15.6763,15.0067,15.0369,522700.0],["2020-05-27",15.3807,15.8029,15.3204,15.7245,538200.0],["2020-05-28",16.1166,16.1347,15.0791,15.2299,366700.0],["2020-05-29",15.0791,15.4651,14.6871,15.061,511600.0],["2020-06-01",15.1153,15.7064,15.0248,15.4109,347100.0],["2020-06-02",15.4953,15.7969,15.4953,15.6823,318800.0],["2020-06-03",16.0442,16.3458,15.8331,15.8813,466500.0],["2020-06-04",15.8331,16.002,15.4048,15.8512,298200.0],["2020-06-05",16.5267,16.6835,15.7909,15.8632,590800.0],["2020-06-08",16.2975,16.394,15.827,16.0924,477700.0],["2020-06-09",15.9839,16.3397,15.5858,16.0261,461500.0],["2020-06-10",16.201,16.201,15.5677,15.8331,330400.0],["2020-06-11",15.1756,15.5134,14.5664,14.7775,670200.0],["2020-06-12",15.1153,15.5013,15.0128,15.3264,322100.0],["2020-06-15",14.9102,15.8331,14.7232,15.5858,266000.0],["2020-06-16",16.2855,16.2855,15.7064,16.0743,304900.0],["2020-06-17",16.2855,16.4905,16.1226,16.2131,426100.0],["2020-06-18",16.1407,16.6654,15.9959,16.6474,532300.0],["2020-06-19",16.8886,16.8946,16.002,16.0804,414800.0],["2020-06-22",16.0804,16.2432,15.9115,16.0442,328000.0],["2020-06-23",16.3518,16.4362,15.7486,15.7607,462200.0],["2020-06-24",15.6099,15.6521,15.0671,15.1093,776500.0],["2020-06-25",15.0369,15.5737,14.9283,15.5556,458500.0],["2020-06-26",15.3988,15.4712,15.0067,15.2661,261500.0],["2020-06-29",15.242,15.9658,15.2058,15.9416,294400.0],["2020-06-30",15.8331,16.4724,15.8331,16.4302,290300.0],["2020-07-01",16.3096,16.3458,15.815,16.0563,203700.0],["2020-07-02",16.2855,16.575,16.0623,16.0864,218100.0],["2020-07-06",16.3578,16.4483,16.1226,16.1769,165700.0],["2020-07-07",16.1347,16.3156,15.8813,15.9839,179200.0],["2020-07-08",16.1347,16.4845,16.0381,16.4664,150800.0],["2020-07-09",16.5207,16.5267,15.8934,16.1769,108700.0],["2020-07-10",16.1648,16.5207,16.0924,16.2312,142400.0],["2020-07-13",16.6654,16.6654,16.3096,16.3277,589500.0],["2020-07-14",16.4905,16.8826,16.3458,16.8102,574200.0],["2020-07-15",17.0213,17.3651,16.955,17.2746,615200.0],["2020-07-16",17.2445,17.4496,17.0756,17.2324,185300.0],["2020-07-17",17.2083,17.2927,16.8343,17.0454,257800.0],["2020-07-20",17.0454,17.0877,16.8283,16.9127,272400.0],["2020-07-21",17.1299,17.5159,17.0515,17.4013,232700.0],["2020-07-22",17.4315,17.6727,17.3772,17.4677,259500.0],["2020-07-23",16.8886,17.4797,16.7981,17.2385,378300.0],["2020-07-24",16.9369,17.2746,16.9369,17.0273,209200.0],["2020-07-27",17.1721,17.3892,16.955,17.2565,210000.0],["2020-07-28",17.2988,17.5642,17.1902,17.2385,217100.0],["2020-07-29",17.4134,17.6788,17.3531,17.6546,298900.0],["2020-07-30",17.5762,17.727,17.347,17.5823,257700.0],["2020-07-31",17.6562,17.7424,17.1202,17.5022,320100.0],["2020-08-03",17.379,17.4837,17.1325,17.3913,378600.0],["2020-08-04",17.3913,17.5022,16.9416,17.0093,286500.0],["2020-08-05",17.1264,17.2126,16.8923,17.1387,301500.0],["2020-08-06",17.1325,17.2188,16.8245,16.8861,229500.0],["2020-08-07",16.8183,17.2989,16.7937,17.2989,220000.0],["2020-08-10",17.4344,17.5268,17.3173,17.4098,135300.0],["2020-08-11",17.5638,17.7609,17.5145,17.5823,239200.0],["2020-08-12",17.6254,17.8656,17.3851,17.8287,328500.0],["2020-08-13",17.8656,18.3646,17.8164,18.1429,408200.0],["2020-08-14",17.9396,18.1737,17.878,17.9088,318800.0],["2020-08-17",17.9704,18.0258,17.6192,17.7239,194700.0],["2020-08-18",17.65,17.841,17.3728,17.5823,260000.0],["2020-08-19",17.6131,17.7979,17.5022,17.6069,204300.0],["2020-08-20",17.6254,17.6377,17.2557,17.3543,277500.0],["2020-08-21",17.3974,17.8533,17.3543,17.65,247000.0],["2020-08-24",17.804,18.0012,17.6562,17.8841,217100.0],["2020-08-25",17.8718,17.9149,17.4837,17.7547,208600.0],["2020-08-26",17.7671,17.7979,17.4344,17.5022,227500.0],["2020-08-27",17.4652,17.7547,17.4221,17.5823,265900.0],["2020-08-28",17.6623,17.8472,17.3913,17.841,207300.0],["2020-08-31",17.8656,17.8656,17.5083,17.5515,203300.0],["2020-09-01",17.496,17.7055,17.3666,17.6623,213900.0],["2020-09-02",17.6808,17.8656,17.5145,17.8102,222400.0],["2020-09-03",17.7424,17.8472,17.3543,17.459,356900.0],["2020-09-04",17.5576,17.6747,16.8799,17.3112,325700.0],["2020-09-08",17.0894,17.0894,16.5473,16.6212,371700.0],["2020-09-09",16.8738,16.8738,16.5534,16.7444,418900.0],["2020-09-10",16.9108,16.9108,16.4056,16.535,438000.0],["2020-09-11",16.6027,16.9046,16.3809,16.7629,481000.0],["2020-09-14",16.9477,17.0155,16.6951,16.8183,339900.0],["2020-09-15",16.8553,17.0278,16.7383,16.9724,262400.0],["2020-09-16",16.9169,17.4406,16.8984,17.188,476000.0],["2020-09-17",17.0894,17.2927,16.9231,17.1325,318000.0],["2020-09-18",17.1818,17.3112,17.0401,17.0956,799200.0],["2020-09-21",17.305,17.3112,16.4734,16.7198,514700.0],["2020-09-22",16.7136,16.9416,16.5966,16.8615,370500.0],["2020-09-23",16.8183,16.9847,16.5719,16.6397,236600.0],["2020-09-24",16.5473,16.6459,16.2208,16.5411,467700.0],["2020-09-25",16.3871,16.9724,16.3378,16.8676,314200.0],["2020-09-28",16.9292,17.1264,16.5411,16.9108,521200.0],["2020-09-29",16.9108,16.9108,16.4795,16.652,305900.0],["2020-09-30",16.5966,16.9847,16.5966,16.6582,372300.0],["2020-10-01",16.6582,16.7321,16.3378,16.5226,469800.0],["2020-10-02",16.3255,16.7875,16.3255,16.6089,269600.0],["2020-10-05",16.6274,16.8923,16.6027,16.843,371500.0],["2020-10-06",16.88,17.496,16.7999,17.0155,516600.0],["2020-10-07",17.2249,17.4467,17.0524,17.3112,323700.0],["2020-10-08",17.6808,18.3831,17.5576,18.3215,981300.0],["2020-10-09",18.3585,18.7096,18.1305,18.6419,513500.0],["2020-10-12",20.3175,20.6379,19.1409,19.683,1658000.0],["2020-10-13",19.9418,20.0034,19.4735,19.9418,736500.0],["2020-10-14",19.9602,20.4777,19.9602,20.3175,640300.0],["2020-10-15",20.1512,20.6071,19.9787,20.4346,469900.0],["2020-10-16",20.5455,20.6317,20.2559,20.3052,353300.0],["2020-10-19",20.2313,20.5332,19.9602,20.0773,431000.0],["2020-10-20",20.1142,20.3545,20.0465,20.3052,344500.0],["2020-10-21",20.3792,20.4469,19.8986,19.9171,393400.0],["2020-10-22",19.7138,20.1451,19.5598,19.8124,514200.0],["2020-10-23",20.065,20.0896,19.1409,19.4366,715500.0],["2020-10-26",19.1594,19.2518,18.6234,18.9561,867700.0],["2020-10-27",19.0608,19.0793,18.4324,18.7589,623400.0],["2020-10-28",18.4817,18.6111,18.2106,18.2291,682900.0],["2020-10-29",18.4262,18.494,18.0073,18.4139,792400.0],["2020-10-30",18.5653,18.5653,18.0419,18.3256,581300.0],["2020-11-02",18.5274,18.6473,18.2058,18.4139,466700.0],["2020-11-03",18.5968,19.0004,18.4707,18.8364,472200.0],["2020-11-04",19.0509,19.1454,18.5337,19.0824,434400.0],["2020-11-05",19.2337,19.6752,19.2085,19.4544,679800.0],["2020-11-06",19.3914,19.3914,18.9373,19.0004,399000.0],["2020-11-09",19.5616,19.9715,19.2905,19.4544,756600.0],["2020-11-10",19.549,20.2301,19.5364,20.104,373800.0],["2020-11-11",20.0661,20.1166,19.713,19.9778,317900.0],["2020-11-12",20.022,20.1481,19.4797,19.795,392200.0],["2020-11-13",19.8643,20.0724,19.8076,19.9526,311800.0],["2020-11-16",20.2806,20.3688,20.0157,20.186,347500.0],["2020-11-17",20.022,20.104,19.5869,19.6878,490800.0],["2020-11-18",19.8517,20.2932,19.7634,19.795,291400.0],["2020-11-19",19.795,20.0157,19.6184,19.9842,182500.0],["2020-11-20",19.8202,20.0409,19.7382,19.9778,183600.0],["2020-11-23",20.1418,20.3373,19.9652,19.9905,270300.0],["2020-11-24",20.1923,20.3436,19.9337,20.2742,318900.0],["2020-11-25",20.1796,20.3814,19.9211,20.1103,305900.0],["2020-11-27",20.1481,20.4382,20.1481,20.4067,105100.0],["2020-11-30",20.4193,20.4887,20.022,20.0977,252000.0],["2020-12-01",20.2742,20.6841,20.1796,20.558,265400.0],["2020-12-02",20.6022,21.0184,20.495,20.8859,273800.0],["2020-12-03",20.9931,21.6301,20.9931,21.3085,666100.0],["2020-12-04",21.1697,21.3148,20.9364,21.0688,325800.0],["2020-12-07",20.9238,20.9679,20.5706,20.6715,420000.0],["2020-12-08",20.4886,21.2454,20.3751,20.8922,338900.0],["2020-12-09",20.6085,20.7283,19.6878,19.7761,1326800.0],["2020-12-10",19.6878,20.5895,19.6625,20.1986,680300.0],["2020-12-11",20.0914,20.7346,20.0283,20.2427,454500.0],["2020-12-14",20.2427,20.4508,20.0851,20.2175,396700.0],["2020-12-15",20.4004,20.558,20.1797,20.4697,312600.0],["2020-12-16",20.5832,21.0058,20.5013,20.8607,562100.0],["2020-12-17",20.8607,21.3021,20.8418,21.2328,392800.0],["2020-12-18",21.1886,21.3148,20.9112,21.1949,343800.0],["2020-12-21",21.0877,21.1949,20.8229,21.1382,189900.0],["2020-12-22",21.0751,21.2265,20.8985,21.0436,250000.0],["2020-12-23",21.031,21.3021,20.9301,21.0499,253700.0],["2020-12-24",20.9679,21.1445,20.8355,21.0436,66700.0],["2020-12-28",21.0688,21.2075,20.867,20.8922,293600.0],["2020-12-29",21.0688,21.0688,20.6526,20.7283,213300.0],["2020-12-30",20.8418,21.0436,20.8103,20.9553,190500.0],["2020-12-31",21.0184,21.34,20.8418,21.2958,265500.0],["2021-01-04",21.4409,21.4409,20.7094,20.9679,341300.0],["2021-01-05",21.0436,21.2328,20.8733,20.9301,164900.0],["2021-01-06",21.0373,22.0715,21.0373,21.6553,609800.0],["2021-01-07",21.9138,22.5192,21.5418,22.0526,410700.0],["2021-01-08",22.1913,22.267,21.8382,22.0021,405600.0],["2021-01-11",21.8256,22.2039,21.7562,22.1156,197800.0],["2021-01-12",22.5697,22.7462,22.3868,22.639,344700.0],["2021-01-13",22.721,22.8219,22.6012,22.658,252400.0],["2021-01-14",22.6643,22.9228,22.3679,22.3742,356200.0],["2021-01-15",22.1535,22.3048,21.6427,22.1598,298700.0],["2021-01-19",22.349,22.8219,22.33,22.7336,308600.0],["2021-01-20",22.8408,22.9228,22.5949,22.8472,249700.0],["2021-01-21",22.8471,22.9859,22.4372,22.4562,275000.0],["2021-01-22",22.3364,22.7904,22.3237,22.721,288700.0],["2021-01-25",23.0616,23.3327,22.7021,23.0805,588700.0],["2021-01-26",23.5787,24.0012,23.3642,23.7363,679200.0],["2021-01-27",23.6165,23.8498,22.7021,23.0805,901200.0],["2021-01-28",23.0237,23.6102,22.7715,23.2507,672000.0],["2021-01-29",23.2507,23.276,22.1282,22.2922,710700.0],["2021-02-01",22.4625,22.9354,22.33,22.7778,645300.0],["2021-02-02",23.6165,23.7931,22.9102,23.2634,696000.0],["2021-02-03",23.7174,23.7489,23.2634,23.3453,677600.0],["2021-02-04",23.6417,23.957,23.5282,23.8751,398400.0],["2021-02-05",24.2282,24.4552,24.0264,24.2597,499700.0],["2021-02-08",24.6192,24.9219,24.4741,24.9093,456500.0],["2021-02-09",24.7705,25.0039,24.3858,24.4174,429000.0],["2021-02-10",24.5624,24.6633,23.3138,23.3895,890500.0],["2021-02-11",24.2786,24.4111,23.3453,24.4048,623500.0],["2021-02-12",23.8372,24.2156,23.5093,23.7489,597000.0],["2021-02-16",24.2093,24.5561,24.0579,24.1967,657700.0],["2021-02-17",24.4804,24.6381,24.1525,24.2913,721800.0],["2021-02-18",24.0264,24.2156,23.585,23.894,934600.0],["2021-02-19",24.4441,24.4441,23.771,23.9781,487700.0],["2021-02-22",23.9457,24.114,23.1821,23.8293,352000.0],["2021-02-23",23.6675,23.7516,22.9426,23.4215,613900.0],["2021-02-24",23.2986,24.0558,23.2986,23.6674,409400.0],["2021-02-25",23.6675,23.9975,23.538,23.6027,495600.0],["2021-02-26",23.7322,23.8746,23.1821,23.661,364800.0],["2021-03-01",24.1011,24.5023,23.9457,24.1399,697600.0],["2021-03-02",24.2046,24.4311,24.0752,24.2888,328500.0],["2021-03-03",24.4117,24.6512,24.1981,24.457,436700.0],["2021-03-04",24.6059,24.6965,23.3374,23.5963,956700.0],["2021-03-05",23.9393,24.2952,23.3633,24.1981,502100.0],["2021-03-08",24.4635,24.69,24.2564,24.4117,525700.0],["2021-03-09",24.5865,24.8194,24.334,24.47,429800.0],["2021-03-10",24.5088,25.1107,24.5088,25.1107,432800.0],["2021-03-11",25.2077,25.4019,25.0977,25.2207,352100.0],["2021-03-12",25.4213,25.4213,24.9618,24.9812,427700.0],["2021-03-15",25.5896,25.6284,25.1042,25.5443,909100.0],["2021-03-16",25.6608,25.6996,25.2725,25.3695,746800.0],["2021-03-17",25.4602,26.1397,25.2919,26.1268,577000.0],["2021-03-18",26.2109,26.9098,26.0685,26.8516,613100.0],["2021-03-19",26.9616,27.7835,26.9098,27.4146,651800.0],["2021-03-22",27.4146,27.6476,27.0004,27.0975,479800.0],["2021-03-23",26.9746,27.0328,26.1526,26.4439,521000.0],["2021-03-24",26.6639,27.0522,25.8226,25.8873,471800.0],["2021-03-25",25.5831,25.8226,25.143,25.5055,673500.0],["2021-03-26",25.3501,25.6543,25.1495,25.5961,486800.0],["2021-03-29",25.3631,25.5961,25.0265,25.1948,367500.0],["2021-03-30",25.2013,25.7255,25.2013,25.719,256100.0],["2021-03-31",25.8808,26.185,25.7643,25.8808,384200.0],["2021-04-01",25.952,26.4956,25.8873,26.4956,353800.0],["2021-04-05",26.8063,26.884,26.5215,26.7804,421200.0],["2021-04-06",26.5215,26.7804,26.1785,26.3727,396600.0],["2021-04-07",26.405,26.4698,26.1979,26.2627,194500.0],["2021-04-08",26.2627,26.405,26.1785,26.3274,219100.0],["2021-04-09",26.3015,26.405,25.829,26.075,362200.0],["2021-04-12",26.0491,26.1397,25.8096,26.0491,281900.0],["2021-04-13",26.0491,26.4309,25.8485,26.2044,502800.0],["2021-04-14",26.1009,26.4115,25.9391,26.1138,389600.0],["2021-04-15",26.0556,26.2627,25.6155,25.8096,523500.0],["2021-04-16",25.842,26.1267,25.8032,25.965,262100.0],["2021-04-19",25.965,26.0167,25.7384,25.7579,293900.0],["2021-04-20",25.6284,25.9196,25.609,25.8032,270000.0],["2021-04-21",25.8096,26.3662,25.719,26.3338,387800.0],["2021-04-22",26.3403,26.9422,26.2821,26.8775,369300.0],["2021-04-23",26.9875,27.4017,26.9293,27.3176,306800.0],["2021-04-26",27.3564,27.68,27.3564,27.5894,328300.0],["2021-04-27",27.7576,27.913,27.4405,27.8094,247200.0],["2021-04-28",27.8806,28.023,26.8257,27.0846,446100.0],["2021-04-29",27.3823,27.5958,27.0522,27.5247,370500.0],["2021-04-30",27.1881,28.0683,27.1881,27.9,613700.0],["2021-05-03",28.1007,29.1167,27.9389,28.8514,627800.0],["2021-05-04",28.8643,29.0908,28.3725,28.6637,532500.0],["2021-05-05",28.9873,29.4144,28.7867,29.2203,553300.0],["2021-05-06",29.6733,30.3658,28.9355,29.9645,757900.0],["2021-05-07",29.431,29.9053,29.0094,29.3915,736700.0],["2021-05-10",29.2729,30.0304,29.2729,29.5298,676800.0],["2021-05-11",28.9897,28.9897,28.2321,28.6208,644800.0],["2021-05-12",28.5944,28.7789,27.4285,27.4746,518400.0],["2021-05-13",27.468,28.5286,27.4022,28.3968,387700.0],["2021-05-14",28.6669,29.6484,28.6669,29.2268,324400.0],["2021-05-17",29.1807,29.2136,28.5088,28.7723,395500.0],["2021-05-18",28.7262,29.0687,28.6669,28.6669,255100.0],["2021-05-19",28.3178,28.6669,28.0872,28.5154,247600.0],["2021-05-20",28.7196,28.9304,28.4034,28.5878,381100.0],["2021-05-21",28.8447,29.3783,28.6603,29.319,321400.0],["2021-05-24",29.3124,29.4903,29.1477,29.2004,300400.0],["2021-05-25",29.3519,29.622,28.7789,28.7789,379400.0],["2021-05-26",28.937,29.2202,28.6274,29.1807,229400.0],["2021-05-27",29.6286,29.8196,29.4771,29.6813,270600.0],["2021-05-28",29.6154,30.0304,29.5496,29.6615,205400.0],["2021-06-01",30.0568,30.0568,29.4046,29.7274,259400.0],["2021-06-02",29.6286,29.7274,29.3849,29.6484,208800.0],["2021-06-03",29.5693,30.2741,29.4442,29.8987,312300.0],["2021-06-04",29.9975,29.9975,29.4508,29.7011,169300.0],["2021-06-07",29.8855,29.9382,29.51,29.6352,312800.0],["2021-06-08",29.5693,30.2214,29.5496,30.2083,295900.0],["2021-06-09",30.1951,30.6298,29.9711,30.4388,294300.0],["2021-06-10",30.5179,30.6298,29.7933,29.9711,289900.0],["2021-06-11",30.2412,30.2478,29.9777,30.2346,192600.0],["2021-06-14",30.3005,30.3137,29.7472,29.9777,219700.0],["2021-06-15",30.0963,30.1358,29.7274,29.8723,155000.0],["2021-06-16",29.7669,29.9711,29.622,29.8657,158000.0],["2021-06-17",29.543,29.8064,29.1807,29.4112,284100.0],["2021-06-18",29.2927,29.4178,28.4759,28.4956,323800.0],["2021-06-21",28.4495,29.3783,28.2058,29.1543,255600.0],["2021-06-22",29.2795,29.7142,29.0226,29.6022,187600.0],["2021-06-23",29.51,29.8196,29.51,29.734,136800.0],["2021-06-24",29.846,30.6628,29.7406,30.2017,309000.0],["2021-06-25",30.2412,30.452,30.0699,30.2741,139900.0],["2021-06-28",30.2741,30.7616,29.7933,30.755,195400.0],["2021-06-29",30.6101,30.8867,30.2148,30.3927,209800.0],["2021-06-30",30.261,30.755,30.0765,30.6693,300000.0],["2021-07-01",30.7616,30.8538,30.4652,30.8077,95600.0],["2021-07-02",30.8538,30.9592,30.5969,30.8999,81800.0],["2021-07-06",30.9592,31.1963,30.34,31.1502,252100.0],["2021-07-07",30.8999,31.0448,30.0699,30.1819,391600.0],["2021-07-08",29.6615,29.8196,29.207,29.5627,456700.0],["2021-07-09",29.6418,30.5903,29.6418,30.4915,190800.0],["2021-07-12",30.6298,30.9789,30.4322,30.722,183500.0],["2021-07-13",30.8604,30.8604,29.9777,30.116,209300.0],["2021-07-14",30.3071,30.4125,29.7603,30.1292,113900.0],["2021-07-15",30.0304,30.2412,29.7603,29.9645,93300.0],["2021-07-16",30.2478,30.2478,29.7406,29.7472,137400.0],["2021-07-19",29.4112,29.4639,28.7328,29.2136,384100.0],["2021-07-20",29.6286,29.9316,29.319,29.7011,187100.0],["2021-07-21",29.9711,30.4652,29.7406,30.3202,240800.0],["2021-07-22",30.3466,30.3663,29.9579,30.1819,177400.0],["2021-07-23",30.4322,30.7616,30.3071,30.7089,182300.0],["2021-07-26",30.7945,31.2227,30.6298,31.17,221900.0],["2021-07-27",31.137,31.1568,30.4652,30.6891,165200.0],["2021-07-28",30.6035,30.834,30.1556,30.6101,201200.0],["2021-07-29",31.2885,31.8023,30.643,31.7365,421600.0],["2021-07-30",31.6508,32.1646,31.4927,31.7957,282800.0],["2021-08-02",32.5335,32.6389,32.2766,32.4083,314900.0],["2021-08-03",32.5401,33.1593,32.1778,33.0868,258700.0],["2021-08-04",33.0868,33.7323,32.7443,33.0605,322000.0],["2021-08-05",33.2515,33.7192,32.9616,33.4227,452000.0],["2021-08-06",33.5502,33.7112,33.302,33.5234,200400.0],["2021-08-09",33.3691,33.4831,32.6983,32.6983,322900.0],["2021-08-10",32.6983,33.3557,32.6983,33.3557,246600.0],["2021-08-11",33.3691,33.5837,33.2416,33.463,209200.0],["2021-08-12",33.5167,33.6441,33.074,33.5435,226200.0],["2021-08-13",33.5368,34.0331,33.5301,33.9795,241900.0],["2021-08-16",33.8386,34.0801,33.5703,33.8923,171200.0],["2021-08-17",33.5301,34.0264,32.752,32.8392,449900.0],["2021-08-18",32.7118,33.6977,32.6648,33.4563,228100.0],["2021-08-19",33.3355,34.0532,33.2014,33.7447,349800.0],["2021-08-20",33.5368,34.4691,33.5368,34.0666,302200.0],["2021-08-23",34.2008,34.3685,33.8788,34.1337,454400.0],["2021-08-24",33.9996,34.6703,33.9996,34.3282,343500.0],["2021-08-25",34.3081,34.5831,34.0599,34.0599,245300.0],["2021-08-26",33.9593,34.2746,33.9258,34.0532,228600.0],["2021-08-27",34.2947,34.9453,34.1002,34.9051,313800.0],["2021-08-30",35.0392,35.3142,34.8782,35.0057,158600.0],["2021-08-31",35.1532,35.227,34.8782,35.1264,138300.0],["2021-09-01",35.1264,35.1264,34.8782,35.0392,155800.0],["2021-09-02",35.1801,35.2069,34.6971,34.7441,144100.0],["2021-09-03",34.7106,34.9051,34.2276,34.516,238500.0],["2021-09-07",34.3752,34.5563,34.1002,34.2075,179400.0],["2021-09-08",34.0398,34.3282,33.8185,33.9862,190100.0],["2021-09-09",33.8788,34.8581,33.7246,34.4087,325800.0],["2021-09-10",34.7575,35.2069,34.6569,34.7374,287100.0],["2021-09-13",34.8782,35.2404,34.6837,34.8246,159100.0],["2021-09-14",35.0392,35.1398,33.9727,34.1874,253900.0],["2021-09-15",34.0801,35.0795,34.0801,34.8917,155700.0],["2021-09-16",35.0325,35.0325,34.5496,34.724,111500.0],["2021-09-17",34.6636,35.0057,34.5496,34.9185,139000.0],["2021-09-20",33.9392,34.174,31.4374,32.3831,972800.0],["2021-09-21",32.8593,33.6977,32.6044,33.3154,370000.0],["2021-09-22",33.6038,34.3282,33.6038,34.0868,219200.0],["2021-09-23",34.2142,35.0057,34.2142,34.8648,227900.0],["2021-09-24",34.8782,35.0392,34.6837,34.999,127300.0],["2021-09-27",34.952,35.2136,34.563,34.6569,210000.0],["2021-09-28",34.288,34.3886,33.2685,33.3557,377200.0],["2021-09-29",33.5301,33.5636,32.9801,33.4026,244100.0],["2021-09-30",33.5368,33.8587,33.0471,33.2551,314900.0],["2021-10-01",33.2215,34.2746,33.0807,34.0666,167400.0],["2021-10-04",33.7983,34.1203,33.3825,33.7581,197900.0],["2021-10-05",33.7849,34.1941,33.5636,33.9258,155900.0],["2021-10-06",33.6642,33.852,33.2886,33.577,208700.0],["2021-10-07",33.8721,34.2209,33.6575,33.6776,214600.0],["2021-10-08",33.9325,34.449,33.6843,34.0063,223600.0],["2021-10-11",34.3349,34.3349,33.4898,33.4898,230600.0],["2021-10-12",33.5368,33.7313,33.1545,33.2148,216600.0],["2021-10-13",33.3691,33.7648,33.3355,33.6642,253200.0],["2021-10-14",34.0398,35.1063,33.8788,35.0325,230000.0],["2021-10-15",34.9386,35.3142,34.8581,34.9856,186500.0],["2021-10-18",34.9856,35.2673,34.8179,35.0862,130300.0],["2021-10-19",35.2471,35.5423,35.0459,35.4148,141300.0],["2021-10-20",35.4484,35.985,35.388,35.6965,161100.0],["2021-10-21",35.6965,36.3539,35.5557,36.0386,222900.0],["2021-10-22",36.3203,37.0783,36.1661,36.8502,240300.0],["2021-10-25",36.7429,37.7088,36.3539,37.2929,434000.0],["2021-10-26",37.2929,37.6752,36.9039,37.2459,254300.0],["2021-10-27",37.2593,37.6417,36.8904,37.3868,201400.0],["2021-10-28",37.7289,38.5941,37.2325,37.4539,333800.0],["2021-10-29",37.5545,37.8697,37.5008,37.8228,211100.0],["2021-11-01",38.1581,38.5941,37.5276,37.9301,348800.0],["2021-11-02",38.3661,38.3795,37.4337,37.6417,264200.0],["2021-11-03",37.5612,37.8831,37.4337,37.7892,220500.0],["2021-11-04",37.863,38.3191,37.7557,38.138,236700.0],["2021-11-05",38.4651,38.5741,37.7632,38.5673,270900.0],["2021-11-08",38.5673,39.0443,38.3356,38.506,176600.0],["2021-11-09",38.3084,38.6831,38.2334,38.5605,136200.0],["2021-11-10",38.2743,38.3424,37.15,37.5452,221300.0],["2021-11-11",37.6678,37.9404,37.4089,37.8382,136100.0],["2021-11-12",38.3084,38.506,38.0222,38.4174,147600.0],["2021-11-15",38.506,38.506,37.8518,38.1516,142700.0],["2021-11-16",37.9063,38.4174,37.8859,38.2675,110800.0],["2021-11-17",38.2675,38.4174,37.5111,37.627,138100.0],["2021-11-18",37.7155,37.8655,37.1432,37.3408,128500.0],["2021-11-19",37.0546,37.1909,36.3255,36.4072,243500.0],["2021-11-22",36.5844,37.1295,36.3596,36.7003,233400.0],["2021-11-23",37.1227,37.5588,36.7275,37.4294,245600.0],["2021-11-24",37.7292,37.9268,37.5793,37.845,190100.0],["2021-11-26",36.8706,37.4021,36.3187,36.9183,194200.0],["2021-11-29",37.0137,37.2045,35.8076,36.196,355800.0],["2021-11-30",36.1006,36.2233,34.145,34.1518,626500.0],["2021-12-01",34.7515,35.1058,33.777,34.036,372600.0],["2021-12-02",33.9747,35.2421,33.7021,34.6152,285900.0],["2021-12-03",35.0308,35.0308,34.1109,34.6084,289700.0],["2021-12-06",34.9354,36.1143,34.5198,35.7327,272200.0],["2021-12-07",35.9848,36.4004,35.5419,36.0325,441500.0],["2021-12-08",35.7735,35.978,35.099,35.2829,187500.0],["2021-12-09",34.1041,34.6765,33.7293,33.9678,1049200.0],["2021-12-10",33.7702,34.915,33.7702,34.7106,381600.0],["2021-12-13",34.547,34.622,33.8043,33.8247,405800.0],["2021-12-14",33.7293,34.0019,32.5028,32.9525,545600.0],["2021-12-15",32.864,32.9798,31.8351,32.6118,633700.0],["2021-12-16",33.0139,33.3886,32.4415,32.5846,347300.0],["2021-12-17",31.7942,32.4756,31.3513,32.0667,466700.0],["2021-12-20",31.5148,31.617,30.152,31.031,551000.0],["2021-12-21",31.3921,31.9032,31.3104,31.801,269400.0],["2021-12-22",31.9168,32.7004,31.7056,32.5505,276500.0],["2021-12-23",32.6664,33.6408,32.6664,33.3682,300000.0],["2021-12-27",33.9542,33.9815,33.082,33.2319,226300.0],["2021-12-28",33.2796,33.4363,33.1297,33.4091,142400.0],["2021-12-29",33.1502,33.3614,32.9457,33.2251,211900.0],["2021-12-30",33.2251,33.7975,33.2251,33.3955,176300.0],["2021-12-31",33.4977,33.6408,33.2592,33.2796,160000.0],["2022-01-03",33.3955,33.8861,33.1161,33.1979,245900.0],["2022-01-04",33.0071,33.4295,32.789,32.8299,356700.0],["2022-01-05",32.789,33.1297,31.7874,31.9032,369100.0],["2022-01-06",31.91,32.2984,31.692,31.9645,288000.0],["2022-01-07",32.0804,33.2524,31.8691,33.1297,263100.0],["2022-01-10",32.7141,34.2336,32.7141,34.0019,366800.0],["2022-01-11",34.07,35.1467,33.9065,34.8264,269600.0],["2022-01-12",35.4669,35.7872,34.6015,34.8673,273400.0],["2022-01-13",35.0921,35.5282,34.3767,34.4176,237000.0],["2022-01-14",34.3767,34.6356,33.9747,34.3562,240700.0],["2022-01-18",34.3358,35.0921,34.036,34.4176,306100.0],["2022-01-19",34.6765,35.2966,34.1791,34.2268,350500.0],["2022-01-20",34.4857,35.3306,33.8929,33.8929,361300.0],["2022-01-21",33.6271,33.6817,32.0531,32.5982,635600.0],["2022-01-24",31.8759,32.0258,29.6546,31.1468,1112300.0],["2022-01-25",31.0719,31.3104,30.0975,30.7244,478300.0],["2022-01-26",31.4535,32.8708,31.0242,31.4398,473200.0],["2022-01-27",31.8691,32.4551,30.8061,31.4875,501400.0],["2022-01-28",31.6715,31.6783,30.2542,31.0719,396700.0],["2022-01-31",30.9083,32.1689,30.8879,31.9918,509400.0],["2022-02-01",32.5982,33.2047,32.1894,33.1025,413600.0],["2022-02-02",33.375,33.3887,32.2643,32.4006,354900.0],["2022-02-03",31.7874,32.1553,31.2014,31.2014,386100.0],["2022-02-04",31.2082,32.2848,31.14,31.7942,357700.0],["2022-02-07",31.9373,32.3529,31.4603,31.7192,374700.0],["2022-02-08",31.9918,33.1979,31.7601,32.7277,351400.0],["2022-02-09",33.1025,33.8997,33.082,33.7294,315500.0],["2022-02-10",33.5658,34.7855,33.4363,33.5794,440000.0],["2022-02-11",34.6356,34.7106,33.048,33.484,572500.0],["2022-02-14",33.1161,33.3818,31.7533,31.7942,943100.0],["2022-02-15",32.3325,32.7209,32.1076,32.4074,470300.0],["2022-02-16",32.3802,32.6664,32.1894,32.5573,593000.0],["2022-02-17",32.5369,32.6664,31.4671,31.7124,568700.0],["2022-02-18",31.5862,32.1819,31.383,31.5302,458700.0],["2022-02-22",30.9765,31.355,28.9932,29.5889,1032500.0],["2022-02-23",30.0514,30.4719,29.5188,29.6029,445400.0],["2022-02-24",28.1312,30.7733,27.8508,30.7523,743400.0],["2022-02-25",30.8153,32.0418,30.7593,31.9857,477600.0],["2022-02-28",31.411,31.8666,31.0887,31.4251,320600.0],["2022-03-01",31.0536,31.39,30.2126,30.4019,289500.0],["2022-03-02",30.3388,32.0558,30.3388,31.404,341900.0],["2022-03-03",31.7054,31.9086,30.9485,31.0957,274800.0],["2022-03-04",30.7032,30.8364,30.0795,30.2897,333700.0],["2022-03-07",30.1285,30.2337,28.2924,28.7059,700400.0],["2022-03-08",29.2805,30.6401,28.818,30.0024,557100.0],["2022-03-09",30.9695,31.6844,30.8714,31.4531,413900.0],["2022-03-10",31.4531,31.6423,30.9485,31.0746,398100.0],["2022-03-11",31.2639,31.5022,30.7172,30.7242,210600.0],["2022-03-14",30.7312,30.9976,29.659,29.7431,507500.0],["2022-03-15",29.8552,30.4789,29.7711,30.0304,397100.0],["2022-03-16",30.6051,31.397,30.2757,31.2288,500400.0],["2022-03-17",31.6563,32.5814,31.2288,32.3221,625000.0],["2022-03-18",32.1469,32.9318,32.1189,32.6445,386700.0],["2022-03-21",32.7987,33.0229,32.3291,32.5954,313800.0],["2022-03-22",32.6305,33.1141,32.4343,32.9318,254000.0],["2022-03-23",32.3011,32.5184,31.7404,32.0278,382000.0],["2022-03-24",32.0278,32.4132,31.8315,32.0418,204200.0],["2022-03-25",32.2871,32.3852,31.9647,32.2941,153900.0],["2022-03-28",32.3361,32.3712,31.7965,32.2941,212800.0],["2022-03-29",32.7006,33.1982,32.6025,32.8758,267400.0],["2022-03-30",33.03,33.4294,32.7706,32.9949,242000.0],["2022-03-31",33.1841,33.5205,32.9458,32.9529,272700.0],["2022-04-01",32.9809,33.5346,32.8688,33.5205,256900.0],["2022-04-04",33.5906,34.6559,32.9879,33.3243,471500.0],["2022-04-05",33.4925,33.6327,32.9178,33.1141,185300.0],["2022-04-06",32.7987,33.4855,32.4483,33.3804,287100.0],["2022-04-07",33.4715,33.9691,33.3103,33.6327,341700.0],["2022-04-08",33.7378,33.8569,33.1701,33.3033,252800.0],["2022-04-11",33.051,33.4645,32.9388,33.1351,168100.0],["2022-04-12",33.1281,33.3664,32.1329,32.4343,262700.0],["2022-04-13",32.4132,32.7146,32.1399,32.3501,186200.0],["2022-04-14",32.2731,32.5604,31.369,31.404,327900.0],["2022-04-18",31.2008,31.4391,29.7291,29.7781,673500.0],["2022-04-19",29.6029,31.3199,29.6029,30.9415,444000.0],["2022-04-20",31.0887,31.2709,30.8644,31.0046,233600.0],["2022-04-21",31.3129,31.397,30.1426,30.1846,316000.0],["2022-04-22",30.1355,30.2056,29.4768,29.5959,392900.0],["2022-04-25",29.5398,29.666,27.3953,28.4746,2226000.0],["2022-04-26",28.3695,28.5026,27.3533,27.4584,721100.0],["2022-04-27",27.6756,28.2363,27.5004,27.7597,447800.0],["2022-04-28",28.0891,28.3975,27.2341,28.0401,507000.0],["2022-04-29",27.998,29.2945,27.8859,27.8999,455000.0],["2022-05-02",27.991,28.3204,27.108,27.8368,621600.0],["2022-05-03",27.8579,28.9652,27.6406,28.1592,717000.0],["2022-05-04",28.3695,29.659,28.1242,29.3646,571400.0],["2022-05-05",29.2875,29.2875,28.2433,28.9161,577300.0],["2022-05-06",28.5364,29.0164,27.7626,28.5865,502100.0],["2022-05-09",27.999,28.4862,27.5835,27.648,507300.0],["2022-05-10",28.0349,28.3716,27.4044,28.2211,620400.0],["2022-05-11",28.0277,28.2355,26.2437,26.4228,914900.0],["2022-05-12",26.0216,26.7739,25.2192,26.1864,709000.0],["2022-05-13",26.6521,27.734,26.6306,27.3686,498300.0],["2022-05-16",27.3686,27.519,26.6235,27.1106,508400.0],["2022-05-17",27.5907,28.6868,27.5907,28.3358,389500.0],["2022-05-18",28.1208,28.4504,27.6551,27.9489,398400.0],["2022-05-19",27.5333,27.8772,27.3901,27.6193,354300.0],["2022-05-20",27.8414,28.2283,27.4617,27.9776,416800.0],["2022-05-23",28.1208,29.3531,28.1208,28.4647,455000.0],["2022-05-24",28.4934,28.7012,27.7554,28.3931,391300.0],["2022-05-25",28.2713,29.6254,28.2426,29.4105,413800.0],["2022-05-26",29.9191,30.5066,29.7329,30.2845,493300.0],["2022-05-27",30.5926,31.481,30.5568,30.7359,366700.0],["2022-05-31",30.7359,30.7359,29.9048,30.478,282700.0],["2022-06-01",30.4851,30.8075,30.0266,30.1699,247100.0],["2022-06-02",30.2344,31.1443,30.1412,31.0583,198400.0],["2022-06-03",30.9508,31.0726,30.521,30.5926,243800.0],["2022-06-06",30.6643,31.2732,30.5926,31.0726,220000.0],["2022-06-07",31.0583,31.7676,30.8075,31.7031,349900.0],["2022-06-08",31.2517,31.6816,30.7431,30.872,250500.0],["2022-06-09",30.6284,31.2804,30.4923,30.6929,228100.0],["2022-06-10",30.392,30.9867,29.9836,30.8075,438500.0],["2022-06-13",29.6326,30.0481,28.694,29.0522,544400.0],["2022-06-14",28.9734,29.74,28.7155,28.9089,362500.0],["2022-06-15",29.3961,30.1771,29.0522,29.6469,385500.0],["2022-06-16",29.0236,29.3316,28.0922,28.9376,491400.0],["2022-06-17",28.7943,29.5394,28.7083,28.7083,268300.0],["2022-06-21",29.4033,29.869,29.2815,29.6612,308300.0],["2022-06-22",29.432,29.7902,29.0236,29.3818,288100.0],["2022-06-23",29.3746,30.306,29.3603,30.0123,300900.0],["2022-06-24",30.3275,31.1228,30.3275,30.915,262600.0],["2022-06-27",31.0082,31.0225,30.3562,30.6141,226700.0],["2022-06-28",30.9795,31.1013,30.3848,30.6571,187600.0],["2022-06-29",30.4565,30.829,29.6254,29.9335,365300.0],["2022-06-30",29.4248,30.0696,29.1239,29.7902,319800.0],["2022-07-01",29.7329,30.263,29.4391,30.1986,201700.0],["2022-07-05",29.8403,30.1627,28.9233,29.9621,330900.0],["2022-07-06",29.8833,30.1699,29.1454,29.4821,254400.0],["2022-07-07",29.5537,30.0839,29.5537,30.0338,243200.0],["2022-07-08",30.0911,30.0911,29.4678,29.7042,113200.0],["2022-07-11",29.4105,29.6182,29.0952,29.389,191400.0],["2022-07-12",29.3746,29.6397,29.1955,29.3818,211400.0],["2022-07-13",29.3531,29.6397,28.9519,29.217,179400.0],["2022-07-14",28.6653,29.0809,28.5794,28.9663,156200.0],["2022-07-15",29.3531,29.5896,28.866,29.3961,200900.0],["2022-07-18",29.4749,29.8547,28.5937,28.5937,369300.0],["2022-07-19",28.7442,29.4964,28.7442,29.4534,297700.0],["2022-07-20",29.5251,30.4708,29.4749,30.1054,357500.0],["2022-07-21",30.1771,30.3347,29.6039,30.2344,237800.0],["2022-07-22",30.3777,30.4135,29.5108,29.7902,162800.0],["2022-07-25",30.2702,30.2702,29.5179,29.9478,196400.0],["2022-07-26",29.8117,29.8117,29.4248,29.5537,156200.0],["2022-07-27",29.7615,29.9908,29.4391,29.8403,157200.0],["2022-07-28",30.2129,30.7001,29.7329,30.4636,311500.0],["2022-07-29",30.306,32.1043,30.1986,31.567,520600.0],["2022-08-01",31.3449,31.8536,31.0153,31.5312,406300.0],["2022-08-02",31.5312,31.9467,30.9652,31.5168,243500.0],["2022-08-03",31.9252,32.7348,31.6745,32.4339,378800.0],["2022-08-04",32.219,32.7778,32.1545,32.3264,269300.0],["2022-08-05",32.6831,32.6831,31.8023,32.0134,231100.0],["2022-08-08",32.1517,32.4647,31.6058,32.1881,264000.0],["2022-08-09",32.028,32.1736,31.3219,31.5403,232600.0],["2022-08-10",31.9261,32.5666,31.8606,32.1299,315600.0],["2022-08-11",32.3483,32.8724,32.1226,32.2609,248600.0],["2022-08-12",32.3774,33.0543,32.3555,32.836,192000.0],["2022-08-15",32.8724,33.0034,32.5739,32.603,150500.0],["2022-08-16",32.5375,32.9524,32.4866,32.603,263000.0],["2022-08-17",32.4647,32.6321,31.9843,32.5448,136200.0],["2022-08-18",32.7777,32.7996,32.0717,32.5448,262100.0],["2022-08-19",32.1736,32.5302,31.8533,32.3046,232900.0],["2022-08-22",31.8315,31.9625,31.5621,31.6859,185300.0],["2022-08-23",31.5621,32.1226,31.5621,31.9042,154900.0],["2022-08-24",31.9625,32.2464,31.7805,32.1226,152900.0],["2022-08-25",32.21,32.8869,32.2027,32.5885,260200.0],["2022-08-26",32.6103,32.7341,31.6422,31.8824,247600.0],["2022-08-29",31.3074,31.846,31.2127,31.7077,264500.0],["2022-08-30",31.9406,31.977,31.1909,31.9406,187300.0],["2022-08-31",31.9552,32.2172,31.3292,31.3583,129700.0],["2022-09-01",31.1181,31.3001,30.3101,31.3001,269400.0],["2022-09-02",31.3001,31.9989,31.0089,31.2928,273400.0],["2022-09-06",31.2928,31.5694,30.6522,31.0453,224400.0],["2022-09-07",30.7905,31.0817,30.6668,30.9725,224100.0],["2022-09-08",30.6886,31.6568,30.6231,31.6568,150500.0],["2022-09-09",31.7514,32.1736,31.7514,32.0134,170000.0],["2022-09-12",31.8751,32.3774,31.5985,31.8242,208100.0],["2022-09-13",31.2855,31.3146,30.7614,30.9288,207000.0],["2022-09-14",30.8633,31.4748,30.3756,30.8779,349300.0],["2022-09-15",30.8415,31.5039,30.8269,30.9507,198300.0],["2022-09-16",30.5067,30.5722,30.1937,30.5503,151200.0],["2022-09-19",30.23,30.8488,30.2155,30.7687,117800.0],["2022-09-20",30.4557,30.5867,29.8079,30.1354,262300.0],["2022-09-21",30.3392,30.4775,29.6841,29.6841,219800.0],["2022-09-22",29.5604,29.5604,28.5995,28.7888,390000.0],["2022-09-23",28.3957,28.5267,27.2311,27.8352,573500.0],["2022-09-26",27.3039,27.9153,26.9545,27.3111,384600.0],["2022-09-27",27.4786,27.6969,26.8016,27.1073,417200.0],["2022-09-28",27.0564,27.2311,26.7725,26.8671,277000.0],["2022-09-29",26.5032,26.5687,25.7316,25.9572,349100.0],["2022-09-30",25.8626,26.081,25.404,25.5205,284100.0],["2022-10-03",25.7097,26.707,25.3967,26.1246,501000.0],["2022-10-04",26.656,27.151,26.6487,26.8162,278200.0],["2022-10-05",26.4304,26.7361,26.1101,26.2702,234900.0],["2022-10-06",26.1392,26.474,25.7825,25.899,184100.0],["2022-10-07",25.5642,25.6952,25.2512,25.6369,283200.0],["2022-10-10",25.5496,25.6952,24.7635,24.8581,358900.0],["2022-10-11",24.7343,24.9964,24.1957,24.2102,390200.0],["2022-10-12",24.1011,24.1884,22.9218,23.5187,783100.0],["2022-10-13",23.0529,24.2539,22.7908,24.0064,383900.0],["2022-10-14",24.2466,24.4432,23.5551,23.6206,339900.0],["2022-10-17",24.2466,25.0619,23.9191,24.9163,388500.0],["2022-10-18",25.4404,25.7898,24.9964,25.1129,455000.0],["2022-10-19",24.7707,25.2439,24.4577,24.8217,377500.0],["2022-10-20",24.8872,24.8872,24.4505,24.5305,260900.0],["2022-10-21",24.4868,25.4986,24.4213,25.4841,270300.0],["2022-10-24",25.5642,25.6661,25.1347,25.3749,235100.0],["2022-10-25",25.3967,25.95,25.3967,25.9063,219500.0],["2022-10-26",25.9718,26.5104,25.9718,26.0519,271600.0],["2022-10-27",26.3794,26.6342,25.7389,25.848,227000.0],["2022-10-28",25.848,27.2311,25.7825,27.1146,362500.0],["2022-10-31",27.0273,28.0463,27.0273,27.3912,476200.0],["2022-11-01",27.8644,27.9007,27.1801,27.413,279500.0],["2022-11-02",27.4058,27.5659,26.6051,26.9836,306400.0],["2022-11-03",26.6487,27.0127,26.1465,26.1465,396800.0],["2022-11-04",26.5393,27.1692,26.2428,27.1247,238900.0],["2022-11-07",27.1248,27.3619,26.7171,27.0803,195000.0],["2022-11-08",26.9914,27.5546,26.8505,27.2507,252600.0],["2022-11-09",27.0506,27.1544,26.1465,26.228,235300.0],["2022-11-10",27.2581,27.7918,27.2581,27.7176,583800.0],["2022-11-11",27.4953,29.0961,27.399,29.0813,781100.0],["2022-11-14",28.8812,29.8669,28.3476,29.6668,559100.0],["2022-11-15",30.0373,30.3782,29.8891,30.0299,341100.0],["2022-11-16",29.6445,29.9336,29.2147,29.7928,186500.0],["2022-11-17",29.3777,29.5927,29.1702,29.4889,132700.0],["2022-11-18",29.5704,29.7112,29.1109,29.1999,228900.0],["2022-11-21",29.1258,29.7112,29.022,29.6445,314000.0],["2022-11-22",29.6445,30.8155,29.4815,30.5116,490100.0],["2022-11-23",30.6006,30.9637,30.23,30.3338,336000.0],["2022-11-25",30.1188,30.7488,30.0744,30.4672,103600.0],["2022-11-28",30.0447,30.4598,29.5111,29.6519,214300.0],["2022-11-29",29.6519,30.1337,29.5556,29.9113,196200.0],["2022-11-30",29.6297,29.9484,28.9479,29.9039,278200.0],["2022-12-01",29.8002,30.2522,29.6816,30.1633,343700.0],["2022-12-02",29.6594,30.0373,29.4815,30.0003,264100.0],["2022-12-05",29.6594,29.7335,29.2666,29.5482,278800.0],["2022-12-06",29.4074,29.6445,29.0442,29.2592,335300.0],["2022-12-07",28.6144,29.185,28.4662,29.1702,484100.0],["2022-12-08",29.185,29.4518,28.8071,29.0516,200100.0],["2022-12-09",28.1623,28.8145,27.6065,28.5625,1351500.0],["2022-12-12",28.2735,28.8293,28.0437,28.7849,459600.0],["2022-12-13",29.1999,29.7928,28.7923,29.2814,1011000.0],["2022-12-14",29.2369,29.5037,28.1994,29.0813,512700.0],["2022-12-15",28.5996,28.5996,28.1549,28.2883,471500.0],["2022-12-16",27.851,28.3031,27.3471,27.9252,608700.0],["2022-12-19",27.7843,27.9029,26.6579,26.9024,365200.0],["2022-12-20",26.5689,27.1173,26.5319,26.7171,255200.0],["2022-12-21",26.7171,27.273,26.643,26.643,342700.0],["2022-12-22",26.3095,26.3688,25.4721,25.8056,503900.0],["2022-12-23",25.5536,25.7537,25.2572,25.398,415800.0],["2022-12-27",25.1312,25.4202,24.8347,25.2571,470800.0],["2022-12-28",25.0941,25.272,24.4049,24.5531,469500.0],["2022-12-29",24.5309,25.7166,24.5309,25.4647,448100.0],["2022-12-30",25.1237,25.5684,25.0126,25.4721,402800.0],["2023-01-03",25.7389,26.2058,25.5165,26.1835,306700.0],["2023-01-04",26.2132,26.7468,26.065,26.5986,334400.0],["2023-01-05",26.391,26.4577,26.1317,26.3243,160900.0],["2023-01-06",26.3095,27.6139,26.2132,27.3916,348900.0],["2023-01-09",27.4212,27.4953,26.9321,27.0803,421200.0],["2023-01-10",26.9172,28.1845,26.8876,28.1178,272700.0],["2023-01-11",28.3254,28.7181,28.1327,28.6292,184700.0],["2023-01-12",28.9034,29.2592,28.2957,28.9034,231400.0],["2023-01-13",28.8664,29.0516,28.1697,28.9257,262600.0],["2023-01-17",28.9257,28.9257,28.2142,28.4662,212500.0],["2023-01-18",28.4217,28.4958,27.8659,28.2438,208100.0],["2023-01-19",27.9844,28.0363,26.9395,27.0358,220500.0],["2023-01-20",27.0358,27.7473,26.769,27.6954,126100.0],["2023-01-23",27.8585,28.4291,27.7547,28.2216,192800.0],["2023-01-24",27.9177,28.5477,27.9177,28.2883,214600.0],["2023-01-25",27.977,28.0956,27.6435,27.814,138700.0],["2023-01-26",28.0067,28.3772,27.8881,28.3402,140100.0],["2023-01-27",28.0141,28.5996,27.9696,28.0586,215700.0],["2023-01-30",28.0734,28.2364,27.6065,27.7621,219700.0],["2023-01-31",27.8214,28.1623,27.5842,28.0956,150100.0],["2023-02-01",27.9474,28.7997,27.8659,28.5922,190400.0],["2023-02-02",28.8145,29.6001,28.8145,29.311,345300.0],["2023-02-03",29.0887,29.6964,28.9775,29.0961,284400.0],["2023-02-06",28.9108,29.2221,28.5847,28.6885,157600.0],["2023-02-07",28.6885,29.526,28.6885,29.4444,190900.0],["2023-02-08",29.185,29.5927,28.9479,29.4889,210300.0],["2023-02-09",29.6816,30.0522,29.4296,29.6668,425700.0],["2023-02-10",28.9701,29.7557,28.355,29.185,427400.0],["2023-02-13",29.6001,30.067,29.526,29.9336,459700.0],["2023-02-14",29.8743,31.1268,29.8076,30.7784,490700.0],["2023-02-15",30.8081,31.0897,30.2226,31.0749,604300.0],["2023-02-16",31.0527,31.1119,30.2597,30.2745,392200.0],["2023-02-17",30.2594,30.6364,30.1991,30.4932,241800.0],["2023-02-21",30.1614,30.3725,29.528,29.6336,291700.0],["2023-02-22",29.5958,29.7844,29.1811,29.2339,185000.0],["2023-02-23",29.3018,29.8824,29.2264,29.807,285000.0],["2023-02-24",29.1133,29.6486,29.1133,29.5808,166000.0],["2023-02-27",29.7844,29.9578,28.789,29.1585,369500.0],["2023-02-28",29.0228,29.7014,28.9474,29.2867,255200.0],["2023-03-01",29.1811,29.5959,28.9097,29.3621,221900.0],["2023-03-02",29.0454,29.1736,28.5628,28.6608,232500.0],["2023-03-03",28.8418,29.5205,28.8192,29.4903,309300.0],["2023-03-06",29.5355,29.5959,28.9021,29.1133,244500.0],["2023-03-07",29.0153,29.1434,28.3894,28.3969,173400.0],["2023-03-08",28.4271,28.6081,28.0878,28.314,163700.0],["2023-03-09",28.51,28.6458,27.6806,27.7032,171800.0],["2023-03-10",27.5223,28.2688,26.8512,27.8013,372600.0],["2023-03-13",27.0548,27.7862,26.8964,27.1528,297800.0],["2023-03-14",27.8163,28.0727,26.919,26.9266,277500.0],["2023-03-15",26.3912,26.625,26.1499,26.4515,456900.0],["2023-03-16",26.9794,27.0548,26.4289,26.625,382800.0],["2023-03-17",26.2781,26.6551,26.2178,26.3761,515600.0],["2023-03-20",26.3384,27.0095,26.3384,26.4892,554100.0],["2023-03-21",27.0472,27.0698,26.5948,26.7381,360600.0],["2023-03-22",26.625,26.7908,25.5316,25.5844,441500.0],["2023-03-23",25.6296,26.2102,25.3883,25.3883,480500.0],["2023-03-24",25.3431,25.6296,24.9887,25.2526,459500.0],["2023-03-27",25.4637,26.5495,25.4637,26.2856,388800.0],["2023-03-28",26.1725,26.9794,26.165,26.7154,315900.0],["2023-03-29",27.0623,27.1151,26.6023,26.9115,213300.0],["2023-03-30",26.8436,27.575,26.8436,27.1075,131000.0],["2023-03-31",27.3488,27.5977,27.1075,27.5675,139800.0],["2023-04-03",27.3865,27.5298,26.821,26.919,259100.0],["2023-04-04",26.8285,27.0321,25.9312,26.2479,240500.0],["2023-04-05",25.9916,26.165,25.5618,25.7277,171300.0],["2023-04-06",25.6447,26.0896,25.5316,25.7201,258900.0],["2023-04-10",25.5316,26.067,25.5316,25.7955,584300.0],["2023-04-11",25.7578,26.8436,25.7578,26.7758,234600.0],["2023-04-12",26.9718,27.1302,25.7427,25.788,265500.0],["2023-04-13",25.788,26.7456,25.788,26.4138,302900.0],["2023-04-14",26.5571,27.5826,26.5571,27.4996,309200.0],["2023-04-17",27.5223,27.8993,27.3488,27.7334,242900.0],["2023-04-18",27.6881,27.8088,27.0774,27.281,242300.0],["2023-04-19",27.0623,27.3262,26.7758,26.8964,248200.0],["2023-04-20",26.6551,27.8767,26.6551,27.4092,286400.0],["2023-04-21",27.4469,27.6957,27.0095,27.2131,220100.0],["2023-04-24",27.0548,27.2433,26.7004,26.8059,165400.0],["2023-04-25",26.4666,26.7456,25.9388,25.9765,230300.0],["2023-04-26",25.9388,26.1952,25.2979,25.7126,340800.0],["2023-04-27",25.7126,26.9567,25.0339,26.3233,355400.0],["2023-04-28",26.3837,26.8059,26.0821,26.361,255200.0],["2023-05-01",26.3912,26.64,25.9991,26.0519,178900.0],["2023-05-02",25.8709,26.0217,25.3883,25.411,310000.0],["2023-05-03",25.4713,25.9991,25.2149,25.3054,167500.0],["2023-05-04",25.3582,25.6221,24.5664,25.0264,317900.0],["2023-05-05",25.388,26.0496,25.3341,25.9958,339800.0],["2023-05-08",25.9958,26.6651,25.8496,26.4728,264700.0],["2023-05-09",26.3343,26.3804,25.7034,26.0727,187000.0],["2023-05-10",26.2573,26.919,25.4726,26.8189,466300.0],["2023-05-11",26.7112,26.9882,26.4881,26.7574,194400.0],["2023-05-12",26.742,27.0421,26.1573,26.2881,565100.0],["2023-05-15",26.2804,26.6882,26.0881,26.2112,210900.0],["2023-05-16",26.0804,26.2881,25.665,25.6726,193100.0],["2023-05-17",25.9573,26.1496,25.8188,26.0727,224400.0],["2023-05-18",26.0419,26.942,26.0419,26.842,245000.0],["2023-05-19",26.9959,27.1344,26.3881,26.4804,132800.0],["2023-05-22",26.3497,26.9267,26.3497,26.6728,99400.0],["2023-05-23",26.5497,27.3806,26.2266,26.265,217300.0],["2023-05-24",25.8573,26.3497,25.7419,26.0727,249800.0],["2023-05-25",26.365,26.542,25.5496,25.7034,265800.0],["2023-05-26",25.7342,26.819,25.6957,26.4189,213600.0],["2023-05-30",26.5805,26.7805,26.2343,26.7574,205200.0],["2023-05-31",26.6728,26.7959,26.1804,26.7497,198000.0],["2023-06-01",26.7497,27.1959,26.6959,27.0882,145100.0],["2023-06-02",27.3113,27.5729,27.1036,27.3113,195200.0],["2023-06-05",27.2113,27.3575,26.6343,26.7343,279400.0],["2023-06-06",26.742,27.1882,26.6959,26.9113,194700.0],["2023-06-07",26.842,26.9651,26.4958,26.6112,191200.0],["2023-06-08",26.6343,26.7574,26.2112,26.6882,161200.0],["2023-06-09",26.5958,26.742,26.3266,26.4266,121400.0],["2023-06-12",26.3727,26.4035,25.8957,25.9265,256700.0],["2023-06-13",25.965,26.4497,25.9188,26.2573,237600.0],["2023-06-14",26.2727,26.542,25.9804,26.1419,160100.0],["2023-06-15",25.9881,26.4727,25.9727,26.4266,271200.0],["2023-06-16",26.3112,26.3266,25.6342,25.7419,309200.0],["2023-06-20",25.5803,25.5957,25.0879,25.1957,495500.0],["2023-06-21",25.1187,25.2033,24.7264,24.9802,397300.0],["2023-06-22",24.8341,25.0879,24.5109,24.6494,415100.0],["2023-06-23",24.611,24.811,24.2725,24.4417,378500.0],["2023-06-26",24.3109,24.8187,24.3109,24.5725,213900.0],["2023-06-27",24.634,24.7494,24.3648,24.4494,222800.0],["2023-06-28",24.3494,24.4186,23.9878,24.2186,524900.0],["2023-06-29",24.234,24.5417,23.9955,24.2263,311000.0],["2023-06-30",24.3879,24.7802,24.1571,24.7418,541000.0],["2023-07-03",24.6417,25.188,24.6033,25.111,160600.0],["2023-07-05",24.7879,25.1033,24.6187,24.6187,277500.0],["2023-07-06",24.3571,24.5802,24.034,24.2878,232700.0],["2023-07-07",24.1648,24.5417,24.1648,24.2648,206300.0],["2023-07-10",24.1263,24.4956,24.0724,24.3725,682300.0],["2023-07-11",24.4571,24.6956,24.1801,24.4494,400000.0],["2023-07-12",24.611,25.3034,24.5879,24.9725,295900.0],["2023-07-13",25.1726,26.5651,25.1726,26.342,492500.0],["2023-07-14",26.6959,26.6959,25.5957,25.865,384000.0],["2023-07-17",25.7265,26.0804,25.4418,25.9958,222700.0],["2023-07-18",25.9958,26.4112,25.9958,26.2266,177200.0],["2023-07-19",26.3881,26.6497,25.9265,26.0958,252700.0],["2023-07-20",26.1573,26.2496,25.9419,26.0573,117200.0],["2023-07-21",26.0804,26.165,25.7727,25.8496,158100.0],["2023-07-24",25.8496,26.3189,25.8496,26.165,170200.0],["2023-07-25",26.1881,26.5266,26.0496,26.3112,181400.0],["2023-07-26",26.3112,26.4804,26.0035,26.0112,276800.0],["2023-07-27",26.3035,26.3497,25.3188,25.3188,683200.0],["2023-07-28",25.4495,25.5034,24.811,25.0341,480000.0],["2023-07-31",24.7571,25.5265,24.6802,24.7648,304200.0],["2023-08-01",24.9264,25.4726,24.8879,25.4495,254000.0],["2023-08-02",25.2803,25.4649,24.7571,25.0803,298900.0],["2023-08-03",24.8879,25.088,24.7725,24.9649,196500.0],["2023-08-04",24.91,25.153,24.6904,24.7688,212900.0],["2023-08-07",24.8159,24.8943,24.1965,24.3376,353300.0],["2023-08-08",23.8279,24.1651,22.8479,23.7887,573900.0],["2023-08-09",23.6163,23.828,22.9027,23.0517,529000.0],["2023-08-10",23.4046,23.6084,23.0517,23.0596,394900.0],["2023-08-11",22.9106,23.8201,22.8949,23.6241,262200.0],["2023-08-14",23.5222,23.6398,23.1144,23.483,360200.0],["2023-08-15",23.483,23.483,22.7773,22.9184,342400.0],["2023-08-16",22.8243,23.3967,22.8243,23.2085,231100.0],["2023-08-17",23.4359,23.9612,23.334,23.6084,394000.0],["2023-08-18",23.3732,24.3376,23.3261,24.0789,347900.0],["2023-08-21",23.9456,24.5258,23.6163,23.679,367500.0],["2023-08-22",23.922,23.922,23.0596,23.1929,375800.0],["2023-08-23",23.1693,23.9769,23.1693,23.7809,234800.0],["2023-08-24",23.7495,24.3611,23.53,23.5535,244200.0],["2023-08-25",23.5692,24.1808,23.5692,23.8123,195800.0],["2023-08-28",23.8358,24.6355,23.8358,24.3298,277200.0],["2023-08-29",24.5101,25.0511,24.4709,24.7453,269200.0],["2023-08-30",24.5258,25.0119,24.4082,24.4317,242500.0],["2023-08-31",24.5101,24.6669,24.2357,24.2827,252300.0],["2023-09-01",24.3611,24.8472,24.3611,24.4709,428800.0],["2023-09-05",25.1452,25.6313,24.4082,25.2863,672300.0],["2023-09-06",25.4039,25.6078,25.0589,25.2863,462500.0],["2023-09-07",25.2628,25.6392,25.2236,25.5608,379400.0],["2023-09-08",25.6235,25.6235,24.9727,25.0668,351600.0],["2023-09-11",25.1452,25.5686,25.0825,25.0903,207300.0],["2023-09-12",24.8629,25.4745,24.8629,25.2706,263100.0],["2023-09-13",25.2706,25.4431,24.9962,24.9962,230500.0],["2023-09-14",25.0825,25.3961,25.0276,25.3177,321200.0],["2023-09-15",25.3491,25.8352,25.0589,25.8273,513200.0],["2023-09-18",25.6705,25.8979,25.0119,25.3334,360200.0],["2023-09-19",25.4588,25.7097,25.2236,25.2236,223300.0],["2023-09-20",25.302,25.4902,25.0903,25.0903,202200.0],["2023-09-21",24.9727,25.3961,24.7453,24.9805,224300.0],["2023-09-22",25.0433,25.2471,24.5179,24.5571,203200.0],["2023-09-25",24.3846,24.7767,24.3298,24.5963,186700.0],["2023-09-26",24.3611,24.6434,24.1808,24.2121,222000.0],["2023-09-27",24.2984,24.3298,24.0475,24.1808,195300.0],["2023-09-28",23.9926,24.3925,23.9848,24.0083,327200.0],["2023-09-29",24.1024,24.3846,23.7731,23.7966,305100.0],["2023-10-02",23.7966,24.1416,23.7652,23.8201,213100.0],["2023-10-03",24.0553,24.0867,23.5457,23.6241,366100.0],["2023-10-04",23.7103,24.1102,23.4516,23.9691,186900.0],["2023-10-05",23.8828,24.3454,23.8828,24.267,234200.0],["2023-10-06",24.071,24.369,23.6633,24.2435,400900.0],["2023-10-09",23.9926,24.4474,23.8201,24.2906,325500.0],["2023-10-10",24.2906,24.5023,23.8358,23.875,281800.0],["2023-10-11",23.9064,24.0789,23.5378,23.9456,229900.0],["2023-10-12",23.828,23.9142,23.4046,23.4751,213300.0],["2023-10-13",23.483,23.6555,22.8008,23.0517,265800.0],["2023-10-16",23.1301,23.5222,23.0596,23.2634,111400.0],["2023-10-17",23.1929,23.5143,23.1066,23.4594,144300.0],["2023-10-18",23.4046,23.4046,23.0125,23.036,124000.0],["2023-10-19",22.9263,23.0596,22.5264,22.9812,394800.0],["2023-10-20",22.8635,22.8635,22.4009,22.7616,257600.0],["2023-10-23",22.9341,22.9341,22.3539,22.6518,503100.0],["2023-10-24",22.793,23.1458,22.5107,22.6518,318400.0],["2023-10-25",22.6675,22.9263,21.9854,22.2677,417500.0],["2023-10-26",22.2128,22.4245,21.6247,22.3853,530100.0],["2023-10-27",22.5421,23.4516,22.2755,22.3617,536400.0],["2023-10-30",22.3461,22.8714,22.3461,22.4401,409800.0],["2023-10-31",22.5421,22.7381,22.299,22.5264,476500.0],["2023-11-01",22.5656,22.7067,22.1265,22.2598,419800.0],["2023-11-02",22.5342,22.8479,22.3931,22.6518,521000.0],["2023-11-03",23.2615,23.3256,22.7321,22.7802,392800.0],["2023-11-06",22.7401,22.8604,22.4192,22.716,343000.0],["2023-11-07",22.5636,22.708,22.2989,22.2989,304000.0],["2023-11-08",22.339,22.4273,22.0663,22.2267,387600.0],["2023-11-09",22.1866,22.2187,21.6652,21.7856,531100.0],["2023-11-10",21.7374,21.8016,21.2963,21.3524,504700.0],["2023-11-13",21.3524,21.4487,20.7187,20.9193,423400.0],["2023-11-14",21.0957,22.0262,20.9995,21.97,826800.0],["2023-11-15",21.8979,22.2187,21.7856,21.9781,497400.0],["2023-11-16",21.9781,22.5877,21.9781,22.5315,486200.0],["2023-11-17",22.5957,22.8524,22.4593,22.5075,360100.0],["2023-11-20",22.4834,23.1572,22.4192,22.8925,329900.0],["2023-11-21",22.716,22.8764,22.4593,22.6198,354100.0],["2023-11-22",22.8524,22.8524,22.3711,22.4674,257100.0],["2023-11-24",22.2829,23.2534,22.2829,22.7722,215200.0],["2023-11-27",22.7401,22.7401,22.1224,22.347,376400.0],["2023-11-28",22.347,23.0048,22.2267,22.6679,358500.0],["2023-11-29",22.6679,23.0609,22.5395,22.9246,315400.0],["2023-11-30",22.9807,23.3417,22.9165,23.2213,357900.0],["2023-12-01",23.2214,23.6625,23.0449,23.3336,782000.0],["2023-12-04",23.2534,23.5101,22.8283,22.8283,390300.0],["2023-12-05",22.9005,23.0609,22.4754,22.8042,423800.0],["2023-12-06",22.8042,23.2775,22.7321,22.7962,511100.0],["2023-12-07",22.8604,23.7267,22.8604,23.5823,536400.0],["2023-12-08",23.4941,24.4646,23.4941,24.0876,447700.0],["2023-12-11",23.0048,24.4486,23.0048,23.9192,991700.0],["2023-12-12",23.7989,24.8577,23.7347,24.5128,684500.0],["2023-12-13",24.4807,25.0903,24.1919,24.7133,452400.0],["2023-12-14",24.8095,26.3657,24.8095,25.5635,1169100.0],["2023-12-15",25.5074,25.8282,25.2186,25.6839,738300.0],["2023-12-18",25.8042,25.9566,25.3871,25.8363,552800.0],["2023-12-19",25.8683,26.4298,25.6999,26.2694,570600.0],["2023-12-20",26.2694,26.4058,25.3069,25.363,663800.0],["2023-12-21",25.4673,25.8603,24.8176,25.0021,359700.0],["2023-12-22",24.8336,25.9085,24.8256,25.4914,471000.0],["2023-12-26",25.6036,25.6197,25.0101,25.2266,332200.0],["2023-12-27",25.0502,25.5555,25.0261,25.1304,283000.0],["2023-12-28",24.9218,25.2988,24.8095,25.1625,352000.0],["2023-12-29",24.97,25.2748,24.6812,24.8898,495400.0],["2024-01-02",24.8015,24.8657,24.3924,24.6652,261100.0],["2024-01-03",24.3924,24.6331,24.1438,24.3604,238700.0],["2024-01-04",24.6812,25.1705,24.609,24.9058,343500.0],["2024-01-05",25.1545,25.2106,24.6411,24.9459,238900.0],["2024-01-08",25.0261,25.2908,24.7293,25.0662,464900.0],["2024-01-09",25.1063,25.4673,25.0502,25.3069,488100.0],["2024-01-10",25.355,25.5475,25.1865,25.5395,202800.0],["2024-01-11",25.6678,26.7106,25.6357,26.3416,503200.0],["2024-01-12",26.4699,26.6945,26.3095,26.6223,404200.0],["2024-01-16",26.3416,26.7106,26.2774,26.4218,281900.0],["2024-01-17",25.9887,26.4058,25.6678,26.0929,334700.0],["2024-01-18",26.2052,26.4378,25.9887,26.3576,209900.0],["2024-01-19",26.2854,26.9592,26.117,26.9271,229800.0],["2024-01-22",26.9592,27.264,26.7747,26.9913,341900.0],["2024-01-23",26.8309,27.1357,26.6945,26.863,267400.0],["2024-01-24",27.1437,27.6009,26.9512,27.0715,436300.0],["2024-01-25",27.2239,27.5368,26.9111,27.2801,255600.0],["2024-01-26",27.4806,27.649,26.9833,27.0715,290700.0],["2024-01-29",27.0715,27.1517,26.4058,26.7266,462500.0],["2024-01-30",26.7828,27.3683,26.7106,27.24,328300.0],["2024-01-31",27.1437,27.1437,26.6865,26.9111,251800.0],["2024-02-01",27.3122,27.4726,26.6705,27.0475,285600.0],["2024-02-02",26.9833,27.1437,26.5742,26.7988,278200.0],["2024-02-05",26.6705,27.1838,26.4699,26.887,329000.0],["2024-02-06",26.9432,27.3041,26.3576,26.4298,511700.0],["2024-02-07",27.3442,27.8736,25.8764,26.5903,842200.0],["2024-02-08",26.5903,26.855,26.1411,26.3897,426300.0],["2024-02-09",26.4218,26.863,26.3496,26.6384,289100.0],["2024-02-12",26.7587,27.649,26.7587,27.4004,431100.0],["2024-02-13",26.6464,27.3362,26.6464,26.8229,496700.0],["2024-02-14",26.9592,27.1999,26.5903,26.9191,432500.0],["2024-02-15",27.1838,27.4485,26.9753,27.0394,376200.0],["2024-02-16",26.9245,27.2775,26.7686,26.7686,284400.0],["2024-02-20",26.8424,27.417,26.7193,26.7521,259900.0],["2024-02-21",26.6208,26.9738,26.5387,26.7193,132000.0],["2024-02-22",26.982,27.6797,26.7768,27.5648,448000.0],["2024-02-23",27.573,28.0573,27.4335,27.8685,571000.0],["2024-02-26",27.9916,28.0081,27.2775,27.5073,221200.0],["2024-02-27",27.4991,27.9096,27.417,27.7043,233200.0],["2024-02-28",27.573,27.8685,27.2364,27.2364,257100.0],["2024-02-29",27.2529,27.2529,26.0708,26.079,749000.0],["2024-03-01",26.0708,26.8999,25.7589,26.7439,529300.0],["2024-03-04",26.7603,27.335,26.7603,27.0312,323900.0],["2024-03-05",27.0805,27.6387,26.9984,27.5894,292800.0],["2024-03-06",27.5812,27.8111,27.2693,27.7782,307000.0],["2024-03-07",27.4252,27.9999,27.0148,27.9096,433000.0],["2024-03-08",28.0081,28.0163,27.417,27.77,357600.0],["2024-03-11",27.7864,27.8603,27.532,27.5976,199700.0],["2024-03-12",27.7454,28.0327,27.6469,27.8439,431400.0],["2024-03-13",27.6961,28.1887,27.6305,27.9916,362100.0],["2024-03-14",28.0245,28.0902,27.1297,27.3924,459800.0],["2024-03-15",27.5402,27.8849,27.1954,27.3267,242300.0],["2024-03-18",27.3924,27.7208,27.2529,27.4827,183200.0],["2024-03-19",27.3432,27.8521,27.2939,27.614,350500.0],["2024-03-20",27.5976,28.4021,27.3924,28.3036,358100.0],["2024-03-21",28.32,29.0834,28.0984,28.4349,377800.0],["2024-03-22",28.4349,28.4349,27.5812,27.7782,241300.0],["2024-03-25",27.77,27.9014,27.3842,27.7125,196800.0],["2024-03-26",27.9014,28.2379,27.7864,28.0737,259100.0],["2024-03-27",28.0819,28.6483,28.0409,28.5252,350900.0],["2024-03-28",28.5663,29.0013,28.4924,28.517,230200.0],["2024-04-01",28.517,28.6648,28.1804,28.2543,228100.0],["2024-04-02",28.1148,28.6319,27.9916,28.4103,387100.0],["2024-04-03",28.0573,28.673,27.926,28.5006,387600.0],["2024-04-04",28.1148,28.4349,27.8193,27.9424,452300.0],["2024-04-05",28.0081,28.4513,27.926,28.1558,212900.0],["2024-04-08",28.1558,28.7551,28.0819,28.714,674800.0],["2024-04-09",28.7222,28.8125,27.9916,28.2954,211400.0],["2024-04-10",27.926,28.1394,27.179,27.3021,371700.0],["2024-04-11",27.4991,27.6633,26.9245,27.1626,310700.0],["2024-04-12",27.0887,27.5155,26.8753,27.2118,292200.0],["2024-04-15",26.982,27.3924,26.5059,26.6536,315300.0],["2024-04-16",26.5962,27.2857,26.5387,26.826,329600.0],["2024-04-17",27.0312,27.3514,26.5223,26.6372,201400.0],["2024-04-18",26.8014,27.0394,26.5305,26.6536,148400.0],["2024-04-19",26.6454,27.4006,26.6454,27.1133,206900.0],["2024-04-22",27.1626,27.6879,27.0887,27.6223,224300.0],["2024-04-23",27.7043,27.7454,27.2775,27.4991,424000.0],["2024-04-24",27.4581,28.0409,27.376,27.5155,319300.0],["2024-04-25",27.417,27.8521,26.7029,27.6715,410100.0],["2024-04-26",27.4909,28.0573,26.9245,27.5484,609300.0],["2024-04-29",27.376,28.0327,27.3021,27.9916,391200.0],["2024-04-30",27.9096,28.0573,27.023,27.4909,435600.0],["2024-05-01",27.5402,27.6715,26.8506,27.179,356100.0],["2024-05-02",27.417,27.4909,26.7275,27.3185,320700.0],["2024-05-03",27.5451,28.2837,27.4444,27.8305,244500.0],["2024-05-06",27.9396,28.0319,27.5284,27.8053,269100.0],["2024-05-07",27.6962,27.6962,27.1171,27.4025,282000.0],["2024-05-08",27.1675,27.3941,27.0416,27.1423,194400.0],["2024-05-09",27.1591,27.755,27.0751,27.7046,190200.0],["2024-05-10",27.7885,27.8053,27.3437,27.3437,239600.0],["2024-05-13",27.3437,27.7298,27.3437,27.4025,197200.0],["2024-05-14",27.5871,28.2753,27.52,28.1326,254200.0],["2024-05-15",28.3005,28.7285,28.1746,28.6866,365700.0],["2024-05-16",28.7033,28.9719,28.4935,28.5019,297200.0],["2024-05-17",28.5355,28.6782,28.2837,28.4096,187300.0],["2024-05-20",28.4096,28.6278,28.2669,28.4599,201600.0],["2024-05-21",28.3508,28.8376,28.3508,28.5103,297100.0],["2024-05-22",28.5103,29.1314,28.1914,28.5858,414700.0],["2024-05-23",28.7201,28.9887,27.9732,28.0067,354800.0],["2024-05-24",28.1914,28.5355,28.141,28.3173,119300.0],["2024-05-28",28.3425,28.6194,27.906,28.1158,182900.0],["2024-05-29",27.6962,27.9144,27.4864,27.5787,151200.0],["2024-05-30",27.7046,28.0487,27.7046,27.9648,207300.0],["2024-05-31",28.0487,28.4348,27.9816,28.1578,129500.0],["2024-06-03",28.3173,28.7453,28.1662,28.6194,213100.0],["2024-06-04",28.5691,28.6194,28.1578,28.3425,165400.0],["2024-06-05",28.183,28.695,28.0487,28.4264,263600.0],["2024-06-06",28.2501,28.5775,28.1242,28.1242,96700.0],["2024-06-07",28.0907,28.3928,27.9564,28.0235,126800.0],["2024-06-10",27.7466,28.0739,27.5284,27.8725,196300.0],["2024-06-11",27.4864,27.7382,27.2514,27.2514,282700.0],["2024-06-12",27.6794,28.2837,27.4528,27.6375,212500.0],["2024-06-13",27.6962,28.0403,27.5367,27.8976,152900.0],["2024-06-14",27.6291,27.8809,27.5367,27.7046,150500.0],["2024-06-17",27.6962,27.948,27.3185,27.7634,208100.0],["2024-06-18",27.5955,28.0739,27.5955,28.0319,168400.0],["2024-06-20",27.8892,28.5355,27.8892,28.5103,189200.0],["2024-06-21",28.3173,28.6362,28.0403,28.1326,181800.0],["2024-06-24",28.1326,28.653,28.1242,28.3005,178400.0],["2024-06-25",28.2837,28.4432,28.1998,28.3341,110300.0],["2024-06-26",28.1242,28.3257,27.7801,27.8808,295900.0],["2024-06-27",27.906,28.3173,27.7046,28.1158,317300.0],["2024-06-28",28.0991,28.5103,28.0991,28.3592,119700.0],["2024-07-01",28.4264,28.5271,28.0487,28.1075,146200.0],["2024-07-02",28.0739,28.5355,27.9564,28.141,158000.0],["2024-07-03",28.0319,28.5607,28.0319,28.4432,126400.0],["2024-07-05",28.3341,28.6362,28.1746,28.3592,193400.0],["2024-07-08",28.3676,28.6278,28.2166,28.2669,162700.0],["2024-07-09",28.2669,28.7201,28.2166,28.5439,336400.0],["2024-07-10",28.4851,28.7033,28.2417,28.3844,446200.0],["2024-07-11",28.3005,28.7201,28.1746,28.5103,312400.0],["2024-07-12",28.3928,28.6782,28.2753,28.3928,253200.0],["2024-07-15",28.3257,28.5691,28.225,28.3173,266700.0],["2024-07-16",28.4767,28.4767,28.0907,28.3173,557300.0],["2024-07-17",28.3005,28.6194,28.2585,28.3341,234000.0],["2024-07-18",28.3173,28.5439,28.183,28.1998,238100.0],["2024-07-19",28.2082,28.5607,28.1242,28.3844,252000.0],["2024-07-22",28.5858,28.8796,28.3508,28.8125,251200.0],["2024-07-23",28.6949,29.3076,28.6949,29.2069,236400.0],["2024-07-24",29.2069,29.6433,28.5607,28.5774,606300.0],["2024-07-25",28.6194,29.316,28.5355,28.888,376100.0],["2024-07-26",28.9048,29.7524,28.846,29.3496,691200.0],["2024-07-29",29.358,29.7944,28.9719,29.1146,482500.0],["2024-07-30",29.2237,29.7608,28.7873,29.1566,437100.0],["2024-07-31",29.3748,29.7944,29.3496,29.6182,376700.0],["2024-08-01",29.7105,29.9371,29.0223,29.7021,527600.0],["2024-08-02",29.5846,29.5846,28.5858,28.6698,452600.0],["2024-08-05",27.787,28.0612,26.2013,27.3156,884400.0],["2024-08-06",27.2641,28.1984,27.2641,28.0612,286200.0],["2024-08-07",28.5412,28.824,28.027,28.1812,350800.0],["2024-08-08",28.4555,28.5584,27.9412,28.3526,244800.0],["2024-08-09",28.4555,28.6955,28.2841,28.5326,188100.0],["2024-08-12",28.5241,28.6698,28.2841,28.5326,150600.0],["2024-08-13",28.6612,29.1069,28.6183,28.7983,360500.0],["2024-08-14",28.9355,29.5183,28.8926,29.2783,360200.0],["2024-08-15",29.7754,30.0497,29.544,29.6811,482500.0],["2024-08-16",29.5869,30.0411,29.5869,29.7926,328800.0],["2024-08-19",29.8526,29.964,29.4669,29.6383,450200.0],["2024-08-20",29.5269,29.724,29.4069,29.4326,219300.0],["2024-08-21",29.5954,30.0583,29.2697,30.0583,265100.0],["2024-08-22",29.9468,30.084,29.7154,29.784,197200.0],["2024-08-23",29.9897,30.4268,29.8697,29.964,359200.0],["2024-08-26",29.9726,30.1268,29.6126,29.9383,208900.0],["2024-08-27",29.8354,29.9468,29.6811,29.8011,136200.0],["2024-08-28",29.784,29.8354,29.3297,29.4326,142900.0],["2024-08-29",29.5869,29.7497,29.2612,29.3469,183100.0],["2024-08-30",29.5012,29.5526,29.2269,29.5183,177900.0],["2024-09-03",29.184,29.3212,28.7555,28.8498,211500.0],["2024-09-04",28.7041,29.1069,28.6355,28.8669,139700.0],["2024-09-05",28.944,28.9698,28.5412,28.7812,159600.0],["2024-09-06",28.7983,28.9612,28.2927,28.3526,163200.0],["2024-09-09",28.3869,28.9355,28.3612,28.5755,155600.0],["2024-09-10",28.5498,28.8583,28.2241,28.824,161000.0],["2024-09-11",28.6355,29.0212,28.4555,28.9955,190100.0],["2024-09-12",29.0469,29.3812,28.8669,29.3212,181900.0],["2024-09-13",29.3383,29.784,29.1412,29.604,183400.0],["2024-09-16",29.244,29.6983,29.2355,29.5869,186500.0],["2024-09-17",29.6554,29.6983,29.4669,29.5869,229800.0],["2024-09-18",29.6554,29.8268,29.424,29.6554,393000.0],["2024-09-19",29.9811,30.2554,29.8526,30.1268,272900.0],["2024-09-20",30.0068,30.204,29.8268,29.9554,216900.0],["2024-09-23",29.9983,30.1183,29.6297,29.784,319900.0],["2024-09-24",29.7069,30.0497,29.6383,29.9126,157900.0],["2024-09-25",30.024,30.0926,29.7497,29.8097,203400.0],["2024-09-26",29.9554,30.0411,29.724,29.7326,168200.0],["2024-09-27",29.9983,30.084,29.8268,30.0068,174300.0],["2024-09-30",30.0411,30.0497,29.5183,29.904,168400.0],["2024-10-01",29.844,29.8697,29.4754,29.6554,160400.0],["2024-10-02",29.6554,29.9297,29.5697,29.8011,86100.0],["2024-10-03",29.7497,29.9126,29.5783,29.8697,131400.0],["2024-10-04",29.9983,30.2811,29.7069,29.7497,178100.0],["2024-10-07",29.9468,29.9811,29.5269,29.7326,108700.0],["2024-10-08",29.8354,29.9297,29.5526,29.6469,172400.0],["2024-10-09",29.6554,29.9383,29.6211,29.7669,126200.0],["2024-10-10",29.7754,30.7097,29.6554,30.1697,385500.0],["2024-10-11",29.9897,30.5982,29.9897,30.3154,209100.0],["2024-10-14",30.5982,31.0268,30.4182,30.9496,320200.0],["2024-10-15",31.0782,31.5839,31.0611,31.4296,300000.0],["2024-10-16",31.6696,32.5438,31.421,32.3296,461300.0],["2024-10-17",32.5695,32.9552,32.3724,32.921,435300.0],["2024-10-18",32.9981,33.3924,32.9981,33.1609,270900.0],["2024-10-21",33.0752,33.1695,32.3638,32.4238,394000.0],["2024-10-22",32.4324,32.6638,32.3296,32.4924,146700.0],["2024-10-23",32.5267,32.6553,31.9696,32.2696,293300.0],["2024-10-24",32.2781,32.9981,32.1924,32.8781,533400.0],["2024-10-25",32.8781,33.1781,32.6295,32.8952,433300.0],["2024-10-28",32.9552,33.1952,32.4753,32.561,373000.0],["2024-10-29",32.5695,32.801,32.2181,32.2181,193600.0],["2024-10-30",32.2696,32.5181,31.8496,31.961,165500.0],["2024-10-31",31.8582,32.0896,31.6439,31.7553,204100.0],["2024-11-01",32.0039,32.3981,31.8324,32.081,313500.0],["2024-11-04",32.0285,32.501,31.4684,31.5997,322500.0],["2024-11-05",31.5034,32.0022,31.5034,31.9322,175900.0],["2024-11-06",32.5623,33.5424,32.5361,33.4374,637200.0],["2024-11-07",33.4637,33.5074,32.8248,32.8598,233400.0],["2024-11-08",32.8598,33.1224,32.0985,32.1248,439800.0],["2024-11-11",32.5098,32.7548,31.8622,31.9322,294100.0],["2024-11-12",31.9585,32.0898,31.1096,31.661,280900.0],["2024-11-13",31.661,31.731,31.2059,31.3197,357000.0],["2024-11-14",31.5472,32.4398,31.3459,32.4048,406300.0],["2024-11-15",32.3435,32.4923,31.8535,32.0022,266300.0],["2024-11-18",32.1423,32.466,32.046,32.0635,316500.0],["2024-11-19",32.0285,32.1948,31.696,31.941,249400.0],["2024-11-20",32.081,32.5711,31.9235,32.5273,310200.0],["2024-11-21",32.7111,32.7111,32.081,32.1335,332400.0],["2024-11-22",32.2035,32.361,30.8559,31.1359,732800.0],["2024-11-25",31.2672,31.766,30.8209,30.8909,457700.0],["2024-11-26",30.9084,31.4072,30.7159,31.3197,431300.0],["2024-11-27",31.4947,32.116,31.4509,32.0897,282100.0],["2024-11-29",32.0548,32.0548,31.6785,31.7397,134300.0],["2024-12-02",31.7222,31.9322,31.4334,31.8447,268800.0],["2024-12-03",31.836,32.0898,31.3722,31.3722,291100.0],["2024-12-04",31.4597,31.7485,31.2759,31.5034,207300.0],["2024-12-05",31.3459,31.801,31.1622,31.3284,247500.0],["2024-12-06",31.4772,31.661,31.0221,31.1534,253400.0],["2024-12-09",30.2608,31.871,30.217,31.7835,865300.0],["2024-12-10",31.2934,31.8972,31.2409,31.3372,409300.0],["2024-12-11",31.3459,32.0197,31.3459,31.6697,298600.0],["2024-12-12",31.5735,31.9147,31.5034,31.6522,210600.0],["2024-12-13",31.766,31.8885,31.1622,31.4597,241200.0],["2024-12-16",31.3634,31.9322,31.2059,31.2147,294600.0],["2024-12-17",31.0659,31.3022,30.7946,31.0221,968100.0],["2024-12-18",31.1972,31.5822,30.3571,30.3571,407700.0],["2024-12-19",30.4183,31.4684,30.2958,31.0834,593200.0],["2024-12-20",30.9521,33.0524,30.9521,32.6061,1302400.0],["2024-12-23",32.6148,32.7023,31.7397,31.9322,484200.0],["2024-12-24",31.6172,32.3698,31.5034,32.2035,243100.0],["2024-12-26",32.2035,32.7723,32.1423,32.7373,233800.0],["2024-12-27",32.7636,33.0524,32.431,32.5886,314100.0],["2024-12-30",32.361,32.5011,31.7747,31.906,407900.0],["2024-12-31",32.0635,32.466,31.906,32.4573,382100.0],["2025-01-02",32.6061,32.7373,32.2035,32.431,674600.0],["2025-01-03",32.5448,33.2099,32.4835,32.9999,575700.0],["2025-01-06",33.1049,33.2099,32.4223,32.4748,246200.0],["2025-01-07",32.501,32.6761,31.5734,31.6697,335700.0],["2025-01-08",31.6085,32.3173,31.4159,32.2648,206000.0],["2025-01-10",31.9585,32.0985,30.9784,31.0046,336300.0],["2025-01-13",30.8034,31.3372,30.7421,31.2234,230200.0],["2025-01-14",31.5472,31.5647,30.8034,30.9171,463500.0],["2025-01-15",31.4334,31.6172,31.0396,31.4772,343400.0],["2025-01-16",31.766,32.326,31.5209,32.1773,262800.0],["2025-01-17",32.3435,33.5337,32.221,33.5162,621600.0],["2025-01-21",34.1287,35.7039,33.6999,34.8201,1678900.0],["2025-01-22",34.9776,35.3364,34.4788,35.3276,551900.0],["2025-01-23",35.3539,35.4414,34.8638,35.1876,435300.0],["2025-01-24",35.3276,35.7564,35.2313,35.6426,375800.0],["2025-01-27",35.2488,35.5289,34.3563,34.9688,761000.0],["2025-01-28",35.0038,35.4414,34.7763,35.1788,288600.0],["2025-01-29",35.0913,35.4414,34.3475,34.5138,379900.0],["2025-01-30",34.8988,35.4064,34.6625,34.8551,613100.0],["2025-01-31",35.1001,35.3889,34.7763,35.0563,434400.0],["2025-02-03",34.3388,35.1701,33.8224,33.9187,599400.0],["2025-02-04",33.945,34.5225,33.7524,34.2775,416300.0],["2025-02-05",34.3388,34.9076,33.9537,34.9076,473400.0],["2025-02-06",35.8789,36.2027,31.4422,31.5384,2712400.0],["2025-02-07",32.2035,32.7198,31.7747,32.256,1432500.0],["2025-02-10",32.2385,32.4223,31.1096,31.4859,1940100.0],["2025-02-11",31.2847,31.5209,31.0921,31.2234,675400.0],["2025-02-12",31.1096,31.1184,30.1645,30.6283,979900.0],["2025-02-13",30.8384,31.5472,30.8296,31.4597,957100.0],["2025-02-14",31.5472,32.5185,31.5472,32.4485,764800.0],["2025-02-18",32.4756,33.0249,32.1784,32.5026,588000.0],["2025-02-19",32.2774,32.8088,32.1964,32.5746,414800.0],["2025-02-20",32.2504,32.6197,32.0703,32.5386,541000.0],["2025-02-21",32.4215,32.6377,31.8812,32.1784,442700.0],["2025-02-24",34.1777,34.5469,33.8265,33.8535,2432600.0],["2025-02-25",33.7904,34.0156,33.6193,33.9165,1610100.0],["2025-02-26",34.1147,34.1687,33.7634,33.7994,862500.0],["2025-02-27",33.7454,33.9435,33.5563,33.6914,629600.0],["2025-02-28",33.5653,34.2137,33.5653,33.9165,627000.0],["2025-03-03",33.9976,34.4209,33.8084,34.3218,743500.0],["2025-03-04",34.0876,34.3758,33.8535,34.1597,661900.0],["2025-03-05",34.2227,34.4929,34.1507,34.4028,797900.0],["2025-03-06",34.1957,34.4479,33.9976,34.0246,883800.0],["2025-03-07",34.0246,34.2587,33.8895,34.0516,285700.0],["2025-03-10",34.0156,34.0426,32.7728,33.124,872200.0],["2025-03-11",33.133,33.5112,32.9439,33.205,727000.0],["2025-03-12",33.4122,33.4482,32.9889,33.205,1007200.0],["2025-03-13",33.214,33.6193,32.7908,32.9349,857500.0],["2025-03-14",33.2861,33.5563,33.187,33.3852,929000.0],["2025-03-17",33.4122,34.0876,33.4122,33.8715,1069100.0],["2025-03-18",33.8985,34.1777,33.7184,34.0426,1624400.0],["2025-03-19",34.1056,34.4389,33.9886,34.2317,1844800.0],["2025-03-20",34.2047,34.3578,34.2047,34.3308,843600.0],["2025-03-21",34.2948,34.3308,34.0156,34.2497,1491800.0],["2025-03-24",34.646,34.646,34.2497,34.4209,2132800.0],["2025-03-25",34.4929,34.691,34.4929,34.5649,813500.0],["2025-03-26",34.565,34.628,34.5019,34.5379,740300.0],["2025-03-27",34.646,34.655,34.5019,34.5559,634400.0],["2025-03-28",34.5019,34.61,34.4028,34.5559,844500.0],["2025-03-31",34.5379,34.5649,34.4028,34.5019,626400.0],["2025-04-01",34.5109,34.646,34.4479,34.646,1377000.0],["2025-04-02",34.646,35.5646,34.5469,35.1323,674900.0],["2025-04-03",33.4122,34.4299,33.4122,34.1327,636000.0],["2025-04-04",33.6824,33.8175,32.2234,32.5746,933200.0],["2025-04-07",31.701,31.8812,29.2694,30.7554,1378800.0],["2025-04-08",31.4759,31.557,29.4676,29.7197,1142400.0],["2025-04-09",29.3055,32.6467,29.0713,32.3315,788100.0],["2025-04-10",32.4666,32.5656,31.1157,32.1604,414100.0],["2025-04-11",32.3765,33.8535,32.0883,33.6463,546500.0],["2025-04-14",34.0426,34.2317,33.6824,34.0156,291600.0],["2025-04-15",34.2227,34.2227,33.3671,33.4932,378600.0],["2025-04-16",33.088,33.7184,32.9889,33.2771,261000.0],["2025-04-17",33.4752,34.1507,33.2321,33.2321,359300.0],["2025-04-21",33.097,33.2321,32.1964,32.5116,279900.0],["2025-04-22",33.0609,33.5293,32.9619,33.3221,197500.0],["2025-04-23",34.0246,34.5109,33.0159,33.169,552600.0],["2025-04-24",32.9349,34.3218,32.9349,34.0606,244900.0],["2025-04-25",34.2227,34.2678,33.7454,33.8985,144000.0],["2025-04-28",34.1957,34.9882,34.1417,34.8261,202500.0],["2025-04-29",35.0603,35.8438,34.9252,35.3305,493000.0],["2025-04-30",35.4205,35.7357,34.7631,35.4836,259000.0],["2025-05-01",35.7988,37.1497,35.7267,36.7624,728100.0],["2025-05-02",36.9245,37.699,36.6183,37.618,507500.0],["2025-05-05",37.1864,38.1781,37.0946,37.4619,276200.0],["2025-05-06",37.0854,37.416,36.7641,36.8834,355700.0],["2025-05-07",37.1313,37.9669,37.0762,37.7098,289200.0],["2025-05-08",37.9852,38.0954,37.4619,37.5537,264800.0],["2025-05-09",37.416,37.5812,37.1956,37.4252,135300.0],["2025-05-12",37.8108,38.0862,37.4068,37.5262,212900.0],["2025-05-13",37.4986,37.7282,37.2782,37.5629,169000.0],["2025-05-14",37.5537,37.5537,36.4519,36.5621,198200.0],["2025-05-15",36.3325,37.3425,36.305,37.1313,309100.0],["2025-05-16",37.5078,37.6455,36.9752,37.3976,279300.0],["2025-05-19",37.1956,37.5353,36.8192,37.5078,157300.0],["2025-05-20",36.81,37.6272,36.81,37.2599,185600.0],["2025-05-21",37.6455,37.6455,36.5621,36.709,350300.0],["2025-05-22",36.8283,36.9477,35.6531,35.6622,390500.0],["2025-05-23",35.8,36.3876,35.6163,35.9377,193800.0],["2025-05-27",36.2407,36.9477,35.9377,36.5804,235600.0],["2025-05-28",36.5896,36.911,36.2774,36.3876,86200.0],["2025-05-29",36.6814,36.9385,36.1764,36.8742,136800.0],["2025-05-30",36.6631,36.9569,36.5712,36.6814,835700.0],["2025-06-02",36.5988,36.7732,36.0387,36.7365,166300.0],["2025-06-03",36.5345,37.2048,36.4335,37.0762,113700.0],["2025-06-04",37.113,37.113,36.6906,36.709,211400.0],["2025-06-05",36.6355,36.8926,36.2958,36.3325,118800.0],["2025-06-06",36.7824,36.8651,36.3601,36.81,151200.0],["2025-06-09",36.7549,37.6363,36.7365,37.3884,150300.0],["2025-06-10",37.618,37.6363,37.0303,37.0854,180900.0],["2025-06-11",37.0854,37.2966,37.0028,37.113,151800.0],["2025-06-12",37.0487,37.2323,36.7916,36.911,102000.0],["2025-06-13",36.7457,36.9936,36.0571,36.1856,205200.0],["2025-06-16",36.3784,36.7273,36.1856,36.5437,93000.0],["2025-06-17",36.4978,36.5804,36.1764,36.1948,61000.0],["2025-06-18",36.1581,36.7916,36.1581,36.6172,86200.0],["2025-06-20",37.2232,37.4894,36.8467,36.9661,469000.0],["2025-06-23",36.9661,37.4252,36.3876,36.6355,192600.0],["2025-06-24",36.6998,37.3425,36.6998,37.0854,121600.0],["2025-06-25",37.0212,37.3976,36.8834,37.1772,176500.0],["2025-06-26",37.0028,37.6455,37.0028,37.5537,156700.0],["2025-06-27",37.5262,37.6455,36.9018,37.1497,212300.0],["2025-06-30",36.9018,37.5904,36.8192,37.4894,150800.0],["2025-07-01",37.4619,37.5537,37.0854,37.1405,123700.0],["2025-07-02",37.2691,37.8659,37.0579,37.8659,197500.0],["2025-07-03",37.8475,38.0128,37.6363,37.7373,157700.0],["2025-07-07",37.7373,38.3525,37.6455,38.0954,189000.0],["2025-07-08",38.3709,38.5545,37.2782,37.3609,217200.0],["2025-07-09",37.6455,38.022,37.4711,37.7557,103500.0],["2025-07-10",37.9485,38.3709,37.719,38.2607,140800.0],["2025-07-11",37.9026,38.1689,37.7557,37.9944,147200.0],["2025-07-14",37.6455,38.224,37.5262,37.7465,260200.0],["2025-07-15",37.7465,37.8751,37.0487,37.1405,175600.0],["2025-07-16",37.3701,37.9393,37.1589,37.5445,172200.0],["2025-07-17",37.5721,37.9761,37.5078,37.5904,167400.0],["2025-07-18",37.6455,38.0863,37.5445,37.8383,162200.0],["2025-07-21",37.8383,38.4076,37.7098,38.0954,175800.0],["2025-07-22",38.0954,38.7473,37.8751,38.5821,239300.0],["2025-07-23",38.7565,39.1146,38.3433,38.3525,160600.0],["2025-07-24",39.0503,39.5737,38.2515,39.2707,177600.0],["2025-07-25",39.4911,39.7573,39.0963,39.3717,185000.0],["2025-07-28",39.436,39.4543,38.7933,38.9218,189400.0],["2025-07-29",38.8392,39.0871,38.6096,38.6831,106200.0],["2025-07-30",38.3617,38.5453,36.7365,38.0036,260600.0],["2025-07-31",37.9669,38.5086,37.3609,37.4527,211200.0],["2025-08-01",37.2507,37.6455,36.9569,37.2966,160100.0],["2025-08-04",37.4463,37.7364,37.1843,37.6896,152400.0],["2025-08-05",37.7177,37.7364,37.1937,37.334,232900.0],["2025-08-06",37.4276,37.7738,37.3247,37.6428,69900.0],["2025-08-07",37.6709,37.8019,37.3715,37.5118,220200.0],["2025-08-08",37.5399,38.1762,37.5212,37.8019,247900.0],["2025-08-11",37.7364,38.0826,37.1937,37.1937,150700.0],["2025-08-12",37.2498,37.6428,37.044,37.5305,214200.0],["2025-08-13",37.7645,38.6159,37.5867,38.4288,202000.0],["2025-08-14",38.4101,38.9247,38.3352,38.5692,259000.0],["2025-08-15",38.3165,38.7189,37.7083,37.858,163000.0],["2025-08-18",37.8487,38.3352,37.568,37.8112,100900.0],["2025-08-19",37.8112,38.0265,36.3609,37.2685,315400.0],["2025-08-20",37.0908,37.4276,37.0065,37.306,119100.0],["2025-08-21",37.3153,37.3153,36.8194,36.9878,85100.0],["2025-08-22",36.9785,37.6522,36.913,37.6147,151600.0],["2025-08-25",37.4837,37.8019,37.2685,37.5492,143000.0],["2025-08-26",37.2218,37.4557,37.0346,37.1469,180900.0],["2025-08-27",37.1469,37.4557,37.0159,37.4276,129200.0],["2025-08-28",37.596,37.596,37.1001,37.175,104000.0],["2025-08-29",37.072,37.2592,36.9691,37.0346,106900.0],["2025-09-02",36.9411,36.9785,36.3609,36.7913,169800.0],["2025-09-03",36.9972,37.0065,36.4732,37.0065,202900.0],["2025-09-04",37.0814,37.0814,36.4545,36.9036,172700.0],["2025-09-05",36.8007,37.0533,36.2112,36.3235,214700.0],["2025-09-08",36.3609,36.6136,35.8556,36.0334,154600.0],["2025-09-09",35.7902,36.0428,35.1632,35.5749,393800.0],["2025-09-10",35.5562,35.7902,35.182,35.3317,203200.0],["2025-09-11",35.3504,36.0428,35.3504,35.8931,224900.0],["2025-09-12",35.8463,36.0521,35.4252,35.4907,164900.0],["2025-09-15",35.5375,35.8369,35.4627,35.5001,140700.0],["2025-09-16",35.5656,35.734,35.3691,35.6966,125600.0],["2025-09-17",35.6217,36.0521,35.5749,35.7902,136500.0],["2025-09-18",35.7434,36.3703,35.7434,36.3141,104100.0],["2025-09-19",36.4919,36.5761,36.0241,36.5668,146500.0],["2025-09-22",36.2299,36.6229,36.2112,36.3422,139700.0],["2025-09-23",36.258,36.4171,35.5749,35.734,224300.0],["2025-09-24",35.603,35.8837,35.3223,35.4065,146000.0],["2025-09-25",35.313,35.6217,35.21,35.6217,161700.0],["2025-09-26",35.5562,35.7247,35.3223,35.4627,144500.0],["2025-09-29",35.4533,35.7621,35.3691,35.4439,100800.0],["2025-09-30",35.8837,35.8837,35.21,35.7621,123100.0],["2025-10-01",35.3878,35.7153,34.8545,34.8638,201000.0],["2025-10-02",34.9012,35.4627,34.8545,35.1539,210500.0],["2025-10-03",35.5843,35.996,35.1913,35.9492,128400.0],["2025-10-06",35.7621,36.3984,35.7434,35.9773,146700.0],["2025-10-07",35.8837,36.2861,35.7995,35.9679,116400.0],["2025-10-08",35.8556,36.3609,35.8556,36.1364,86000.0],["2025-10-09",36.1364,36.3609,35.5843,35.6779,116700.0],["2025-10-10",35.6966,36.0241,35.5843,35.7247,181600.0],["2025-10-13",35.9305,36.4826,35.7621,36.1925,133200.0],["2025-10-14",36.2486,37.044,36.1083,36.9972,153300.0],["2025-10-15",37.2124,37.306,36.9972,37.203,140600.0],["2025-10-16",37.1188,37.3715,36.9411,37.1001,165700.0],["2025-10-17",37.1001,37.1001,36.5013,36.6884,145800.0],["2025-10-20",36.6323,37.1095,36.52,37.0159,151500.0],["2025-10-21",36.6416,37.6054,36.6416,37.4931,215500.0],["2025-10-22",37.5118,37.6147,36.7913,36.8194,323100.0],["2025-10-23",37.0533,37.0627,36.5013,36.782,96600.0],["2025-10-24",37.044,37.2779,36.8662,37.0533,110200.0],["2025-10-27",37.3808,37.727,37.2966,37.4838,159700.0],["2025-10-28",37.5493,38.1575,37.4276,37.8019,190400.0],["2025-10-29",37.5212,37.9422,37.2405,37.437,170300.0],["2025-10-30",37.1563,37.6896,36.8756,37.1937,230100.0],["2025-10-31",37.2405,37.7738,37.0533,37.6335,201100.0],["2025-11-03",37.4614,38.035,37.3466,37.8342,161800.0],["2025-11-04",37.7673,37.8629,37.4136,37.4996,163900.0],["2025-11-05",37.3944,38.0255,37.3944,37.8821,210100.0],["2025-11-06",37.949,38.0733,37.7291,37.9203,123300.0],["2025-11-07",37.6813,38.0637,37.2988,37.4231,169800.0],["2025-11-10",37.5283,37.7578,37.3371,37.6621,112600.0],["2025-11-11",37.5283,38.102,37.4996,37.949,179900.0],["2025-11-12",38.1211,38.1211,37.9681,37.9872,128500.0],["2025-11-13",37.9394,38.0828,37.6908,37.9681,125200.0],["2025-11-14",37.5761,38.0542,37.5378,37.6143,128100.0],["2025-11-17",37.7864,37.7864,37.1841,37.2128,171400.0],["2025-11-18",37.0407,37.5474,36.8494,37.4136,156000.0],["2025-11-19",37.5187,37.7673,37.4136,37.6908,199500.0],["2025-11-20",37.7673,38.188,36.8207,36.8207,549900.0],["2025-11-21",36.9833,38.0064,36.9833,37.7482,141400.0],["2025-11-24",37.7769,38.4844,37.7291,38.4175,141200.0],["2025-11-25",38.4844,39.4023,38.4844,39.2685,222700.0],["2025-11-26",39.1155,39.6796,39.1155,39.2971,157700.0],["2025-11-28",39.0103,39.6891,39.0103,39.4979,71200.0],["2025-12-01",39.1346,39.8421,39.1346,39.6127,153600.0],["2025-12-02",39.7656,39.9473,39.6127,39.8613,159200.0],["2025-12-03",39.7848,40.1003,39.2111,39.2111,181800.0],["2025-12-04",39.2111,39.976,39.1346,39.7561,173100.0],["2025-12-05",40.0047,40.9226,39.8134,40.9226,312100.0],["2025-12-08",40.7983,40.8365,40.0142,40.0429,145300.0],["2025-12-09",39.3163,39.9569,38.494,38.8095,678200.0],["2025-12-10",38.8764,39.4119,38.7235,39.3067,374600.0],["2025-12-11",39.2876,39.5553,38.7043,38.8764,221400.0],["2025-12-12",38.494,39.0007,38.0064,38.2071,179700.0],["2025-12-15",38.2358,38.7617,38.1402,38.1689,170700.0],["2025-12-16",38.2071,38.5418,38.0446,38.102,182700.0],["2025-12-17",38.0064,38.3792,37.3275,37.6335,198700.0],["2025-12-18",37.6813,37.9585,37.4614,37.4996,150800.0],["2025-12-19",38.1976,38.1976,37.1936,37.5857,203900.0],["2025-12-22",37.404,38.0064,37.1745,37.3562,220200.0],["2025-12-23",37.012,37.3179,37.012,37.1363,141600.0],["2025-12-24",37.0024,37.5187,36.9068,37.3084,66400.0],["2025-12-26",37.1171,37.5761,37.1171,37.4518,121400.0],["2025-12-29",37.3371,37.557,36.7156,37.4709,161300.0],["2025-12-30",37.3084,37.5474,37.1745,37.3275,102200.0],["2025-12-31",37.3275,37.3562,36.7921,36.7921,156900.0],["2026-01-02",36.7156,37.1458,36.5817,36.945,170800.0],["2026-01-05",36.8016,37.8725,36.6295,37.5665,229100.0],["2026-01-06",37.643,38.035,37.3944,37.8534,108400.0],["2026-01-07",37.7004,38.1498,37.0693,37.251,183400.0],["2026-01-08",37.0693,37.1841,36.6486,36.7156,230000.0],["2026-01-09",36.7634,37.165,36.62,36.6295,177500.0],["2026-01-12",36.467,36.8781,36.3522,36.7825,232800.0],["2026-01-13",36.6391,36.8112,36.2662,36.2757,232400.0],["2026-01-14",36.2757,37.3753,36.2757,37.2032,330700.0],["2026-01-15",37.1936,37.8438,37.1936,37.5283,279800.0],["2026-01-16",37.7864,38.5035,37.4422,38.4079,561200.0],["2026-01-20",38.102,38.5992,37.7004,38.1498,316800.0],["2026-01-21",38.3792,38.8191,38.2645,38.5896,270600.0],["2026-01-22",38.8956,38.9338,37.7195,37.9872,287200.0],["2026-01-23",37.7864,37.7864,36.859,37.251,287000.0],["2026-01-26",37.3562,40.3393,37.2988,40.0429,1630800.0],["2026-01-27",41.1138,42.003,39.7752,40.4636,831000.0],["2026-01-28",41.4198,42.1751,40.7027,40.7027,718300.0],["2026-01-29",41.1138,41.4389,39.2206,39.4788,629900.0],["2026-01-30",39.737,40.7791,39.737,40.674,516600.0],["2026-02-02",41.066,41.3624,39.9377,40.0429,553600.0],["2026-02-03",40.368,40.6357,39.3354,39.5457,369400.0],["2026-02-04",39.9951,41.1138,39.4501,40.5879,1001200.0],["2026-02-05",40.5019,41.8691,40.0716,40.5019,809400.0],["2026-02-06",41.1042,41.1138,37.6335,37.7004,1304900.0],["2026-02-09",38.3984,38.9051,37.6621,37.9681,795000.0],["2026-02-10",37.9777,38.4749,37.6335,38.1593,742700.0],["2026-02-11",38.2263,38.5227,37.6621,38.5131,401700.0],["2026-02-12",38.5322,38.9338,37.8534,38.7426,449800.0],["2026-02-13",38.5609,39.5266,38.5322,39.0485,369400.0],["2026-02-17",39.6891,39.8517,39.1442,39.6127,438200.0],["2026-02-18",39.6605,39.823,38.9051,39.2876,449400.0],["2026-02-19",39.0772,39.3354,38.6278,39.0485,451000.0],["2026-02-20",38.7744,39.0975,38.5688,38.8429,291300.0],["2026-02-23",38.5785,38.7156,37.0119,37.6092,735300.0],["2026-02-24",37.619,38.1771,37.2175,37.7071,493100.0],["2026-02-25",37.8638,38.9996,37.5504,38.9898,300500.0],["2026-02-26",38.6765,39.2052,38.4317,38.8135,294000.0],["2026-02-27",38.6373,39.1171,37.9911,38.4415,220100.0],["2026-03-02",37.384,38.5492,37.2567,38.275,282900.0],["2026-03-03",37.7365,38.5981,37.5015,38.3044,234100.0],["2026-03-04",38.4121,38.5198,37.7952,37.8736,246300.0],["2026-03-05",37.8931,37.8931,37.3056,37.7365,454300.0],["2026-03-06",37.57,37.7365,37.0119,37.1196,458300.0],["2026-03-09",36.6594,37.384,36.395,37.1196,472800.0],["2026-03-10",37.2077,38.1281,36.9238,37.9911,392900.0],["2026-03-11",38.6667,39.3423,38.1379,38.4317,764400.0],["2026-03-12",38.9115,39.0877,37.1098,37.1686,625500.0],["2026-03-13",37.4427,37.8442,37.2861,37.2959,235800.0],["2026-03-16",37.6777,38.04,37.0804,37.2665,253100.0],["2026-03-17",37.4036,38.04,37.2665,37.2665,267200.0],["2026-03-18",37.2077,37.5406,36.7182,36.728,341000.0],["2026-03-19",36.7182,37.2077,36.2971,36.679,310300.0],["2026-03-20",36.865,36.865,36.1698,36.3265,331600.0],["2026-03-23",36.5223,37.0609,36.2286,36.6105,396100.0],["2026-03-24",36.4244,36.7182,35.6411,35.788,441600.0],["2026-03-25",36.0915,36.6105,35.6998,35.9544,316100.0],["2026-03-26",36.4734,37.3056,36.1992,36.2286,595400.0],["2026-03-27",36.2873,36.63,34.848,34.9165,492900.0],["2026-03-30",34.9165,36.0817,34.9067,35.6998,331000.0],["2026-03-31",36.1405,36.6986,35.8957,36.6594,360000.0],["2026-04-01",36.7182,37.384,36.4244,37.1979,375800.0],["2026-04-02",36.8063,37.8736,36.6007,37.8246,273700.0],["2026-04-06",38.0792,38.4317,37.2077,37.3448,337900.0],["2026-04-07",37.2077,37.4623,36.5223,36.7671,248000.0],["2026-04-08",37.2371,37.6386,37.0119,37.5798,261600.0],["2026-04-09",37.2077,37.5896,37.0119,37.4623,141800.0],["2026-04-10",37.2371,37.4427,37.0119,37.2371,144500.0],["2026-04-13",37.1392,37.9421,37.0119,37.8638,164100.0],["2026-04-14",37.7267,38.1771,37.6777,37.9911,169000.0],["2026-04-15",38.1771,38.3827,37.9421,37.9617,144000.0],["2026-04-16",38.1771,38.3533,37.5994,37.9029,143000.0],["2026-04-17",38.1869,38.3631,37.9421,38.0792,191800.0],["2026-04-20",38.089,38.559,37.9127,38.04,180700.0],["2026-04-21",38.1771,38.4904,38.0204,38.0988,214000.0],["2026-04-22",38.2261,38.4317,38.1086,38.2456,170500.0],["2026-04-23",38.4317,38.4415,37.8931,37.9813,205200.0],["2026-04-24",37.8442,38.1869,37.8344,38.0106,151800.0],["2026-04-27",38.0008,38.1771,37.2175,37.2763,305300.0],["2026-04-28",37.2077,37.7756,36.865,37.6288,235600.0],["2026-04-29",38.1869,38.9017,38.1673,38.51,529900.0],["2026-04-30",38.6765,39.5087,38.5785,39.0681,547800.0],["2026-05-01",39.166,39.166,38.5296,38.6863,261700.0],["2026-05-04",38.6569,39.0485,38.3338,38.5981,301700.0],["2026-05-05",38.8429,39.6262,38.7352,39.499,376500.0],["2026-05-06",39.6556,39.6556,38.9898,39.1856,315100.0],["2026-05-07",39.0681,39.3521,38.8919,38.98,401100.0],["2026-05-08",39.11,39.3,38.65,39.11,356700.0],["2026-05-11",39.13,39.21,38.2,38.42,453400.0],["2026-05-12",38.64,38.77,38.1,38.61,183200.0],["2026-05-13",38.56,38.64,38.0,38.51,196600.0],["2026-05-14",38.31,38.85,38.12,38.12,237000.0],["2026-05-15",38.25,38.54,38.03,38.06,179300.0],["2026-05-18",38.09,38.84,38.09,38.41,219600.0],["2026-05-19",38.5,38.75,37.86,38.07,186900.0],["2026-05-20",38.1,38.85,38.0,38.67,258100.0],["2026-05-21",38.36,38.74,37.86,38.17,375800.0],["2026-05-22",38.15,38.26,37.81,37.93,563900.0],["2026-05-26",37.93,37.94,37.29,37.64,710800.0],["2026-05-27",37.39,37.49,37.08,37.1,361700.0],["2026-05-28",37.04,37.25,36.7,36.99,423000.0],["2026-05-29",36.9,37.61,36.75,37.14,409400.0],["2026-06-01",37.04,37.46,36.9,37.25,415800.0],["2026-06-02",37.06,37.39,36.81,37.03,241300.0],["2026-06-03",36.88,37.15,36.35,36.87,272400.0],["2026-06-04",36.74,37.56,36.71,37.19,393200.0],["2026-06-05",37.15,37.43,37.02,37.26,176500.0],["2026-06-08",37.17,37.17,36.6,36.65,273700.0],["2026-06-09",36.78,37.29,36.78,36.98,252400.0],["2026-06-10",37.0,37.27,36.77,37.02,276900.0],["2026-06-11",37.05,37.14,36.39,36.4,297800.0],["2026-06-12",36.46,36.9,36.35,36.44,437900.0],["2026-06-15",36.45,36.7,36.01,36.03,382400.0],["2026-06-16",36.1,36.56,36.07,36.45,310700.0],["2026-06-17",36.41,36.81,36.04,36.16,277800.0],["2026-06-18",36.29,36.47,35.75,35.95,407800.0],["2026-06-22",36.15,36.25,35.9,35.96,333100.0],["2026-06-23",35.98,36.1,35.55,35.78,309300.0],["2026-06-24",35.64,35.83,34.92,35.16,611900.0],["2026-06-25",34.96,35.96,34.96,35.74,455900.0],["2026-06-26",35.64,36.16,35.24,35.86,305700.0],["2026-06-29",35.74,35.9,35.03,35.1,342400.0],["2026-06-30",35.0,35.51,34.98,35.22,351000.0],["2026-07-01",35.25,36.36,35.25,35.96,284900.0],["2026-07-02",35.9,36.44,35.9,36.31,290300.0],["2026-07-06",36.49,37.16,36.45,36.83,329519.869039],["2026-07-07",36.91,37.2099,36.695,36.79,243808.655694],["2026-07-08",36.68,36.68,36.05,36.39,175990.519749],["2026-07-09",36.5,36.98,36.2061,36.74,221306.69469],["2026-07-10",36.99,37.51,36.99,37.16,245618.399482],["2026-07-13",37.46,37.51,37.18,37.35,178733.851405],["2026-07-14",37.27,37.8,37.27,37.63,208833.653507],["2026-07-15",37.82,38.38,37.79,38.1,213529.293801],["2026-07-16",38.09,38.445,38.06,38.35,158953.211146],["2026-07-17",37.82,38.4,37.82,37.9,228282.998364],["2026-07-20",37.91,38.25,37.735,37.96,191198.794786],["2026-07-21",38.06,38.25,37.4,37.6,261342.795779],["2026-07-22",37.59,37.75,37.02,37.34,346787.684744],["2026-07-23",37.01,37.18,36.795,37.15,248203.033335],["2026-07-24",37.04,37.25,36.91,37.2,187332.301952],["2026-07-27",37.37,37.9731,37.36,37.9,183460.615339],["2026-07-28",37.55,38.09,37.3,37.35,408281.096858],["2026-07-29",37.4,37.5486,37,37.11,160761.539356],["2026-07-30",37.06,37.5936,36.62,36.72,259293.080145],["2026-07-31",36.56,36.83,36.495,36.76,211766.177594]]}