{"t":"CDP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-31",1.2968,1.3473,1.2968,1.2968,1000.0],["1992-01-02",1.2968,1.3473,1.2968,1.2968,12000.0],["1992-01-03",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-06",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-07",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-08",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-09",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-10",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-13",1.2968,1.3473,1.2968,1.2968,1000.0],["1992-01-14",1.2968,1.3473,1.2968,1.2968,8000.0],["1992-01-15",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-16",1.2968,1.3473,1.2968,1.2968,5000.0],["1992-01-17",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-20",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-21",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-22",1.2968,1.3473,1.2968,1.2968,500.0],["1992-01-23",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-24",1.2968,1.3641,1.2968,1.2968,21600.0],["1992-01-27",1.2968,1.3641,1.2968,1.2968,2800.0],["1992-01-28",1.2968,1.3641,1.2968,1.2968,1300.0],["1992-01-29",1.2968,1.3641,1.2968,1.2968,1200.0],["1992-01-30",1.2968,1.2968,1.2968,1.2968,0.0],["1992-01-31",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-03",1.2968,1.3641,1.2968,1.2968,500.0],["1992-02-04",1.2968,1.3641,1.2968,1.2968,1500.0],["1992-02-05",1.2968,1.3641,1.2968,1.2968,1000.0],["1992-02-06",1.2968,1.3641,1.2968,1.2968,100.0],["1992-02-07",1.2968,1.3641,1.2968,1.2968,400.0],["1992-02-10",1.2968,1.3641,1.2968,1.2968,3000.0],["1992-02-11",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-12",1.2968,1.3641,1.2968,1.2968,600.0],["1992-02-13",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-14",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-18",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-19",1.2968,1.3641,1.2968,1.2968,1900.0],["1992-02-20",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-21",1.2968,1.3641,1.2968,1.2968,1000.0],["1992-02-24",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-25",1.2968,1.2968,1.2968,1.2968,0.0],["1992-02-26",1.2968,1.3641,1.2968,1.2968,1000.0],["1992-02-27",1.2968,1.3641,1.2968,1.2968,1300.0],["1992-02-28",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-02",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-03",1.2968,1.3641,1.2968,1.2968,500.0],["1992-03-04",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-05",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-06",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-09",1.2968,1.3641,1.2968,1.2968,2400.0],["1992-03-10",1.2968,1.3641,1.2968,1.2968,200.0],["1992-03-11",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-12",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-13",1.2968,1.3641,1.2968,1.2968,500.0],["1992-03-16",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-17",1.2968,1.3641,1.2968,1.2968,500.0],["1992-03-18",1.2968,1.3641,1.2968,1.2968,3000.0],["1992-03-19",1.2968,1.3641,1.2968,1.2968,1300.0],["1992-03-20",1.2968,1.3641,1.2968,1.2968,500.0],["1992-03-23",1.2968,1.2968,1.2968,1.2968,0.0],["1992-03-24",1.2968,1.3641,1.2968,1.2968,1400.0],["1992-03-25",1.3278,1.3623,1.2933,1.2933,5000.0],["1992-03-26",1.2933,1.2933,1.2933,1.2933,0.0],["1992-03-27",1.2933,1.2933,1.2933,1.2933,0.0],["1992-03-30",1.2933,1.2933,1.2933,1.2933,0.0],["1992-03-31",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-01",1.2933,1.3623,1.2933,1.2933,200.0],["1992-04-02",1.2933,1.3623,1.2933,1.2933,0.0],["1992-04-03",1.2933,1.3623,1.2933,1.2933,2000.0],["1992-04-06",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-07",1.2933,1.3623,1.2933,1.2933,500.0],["1992-04-08",1.2933,1.3623,1.2933,1.2933,1700.0],["1992-04-09",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-10",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-13",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-14",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-15",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-16",1.2933,1.3623,1.2933,1.2933,500.0],["1992-04-20",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-21",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-22",1.2933,1.3623,1.2933,1.2933,1000.0],["1992-04-23",1.2933,1.3623,1.2933,1.2933,1500.0],["1992-04-24",1.2933,1.3623,1.2933,1.2933,100.0],["1992-04-27",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-28",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-29",1.2933,1.2933,1.2933,1.2933,0.0],["1992-04-30",1.2933,1.2933,1.2933,1.2933,0.0],["1992-05-01",1.2933,1.2933,1.2933,1.2933,0.0],["1992-05-04",1.2933,1.2933,1.2933,1.2933,0.0],["1992-05-05",1.2933,1.2933,1.2933,1.2933,0.0],["1992-05-06",1.2933,1.3623,1.2933,1.2933,1000.0],["1992-05-07",1.2933,1.3623,1.2933,1.2933,500.0],["1992-05-08",1.2933,1.2933,1.2933,1.2933,0.0],["1992-05-11",1.2933,1.3106,1.2416,1.2416,2100.0],["1992-05-12",1.2416,1.3106,1.2416,1.2416,500.0],["1992-05-13",1.2416,1.3106,1.2416,1.2416,800.0],["1992-05-14",1.2416,1.3106,1.2416,1.2416,1000.0],["1992-05-15",1.2416,1.3106,1.2416,1.2416,200.0],["1992-05-18",1.2416,1.3106,1.2416,1.2416,5800.0],["1992-05-19",1.2416,1.3106,1.2416,1.2416,3500.0],["1992-05-20",1.2416,1.2416,1.2416,1.2416,0.0],["1992-05-21",1.2416,1.3106,1.2416,1.2416,3500.0],["1992-05-22",1.2416,1.2416,1.2416,1.2416,0.0],["1992-05-26",1.2416,1.3106,1.2416,1.2416,8000.0],["1992-05-27",1.2416,1.3106,1.2416,1.2416,2200.0],["1992-05-28",1.2416,1.3106,1.2416,1.2416,1000.0],["1992-05-29",1.2416,1.3106,1.2416,1.2416,1500.0],["1992-06-01",1.2416,1.2416,1.2416,1.2416,0.0],["1992-06-02",1.2416,1.3106,1.2416,1.2416,1800.0],["1992-06-03",1.2416,1.2416,1.2416,1.2416,0.0],["1992-06-04",1.2416,1.3106,1.2416,1.2416,0.0],["1992-06-05",1.2416,1.2416,1.2416,1.2416,0.0],["1992-06-08",1.2416,1.2416,1.2416,1.2416,0.0],["1992-06-09",1.2416,1.3106,1.2416,1.2416,800.0],["1992-06-10",1.2416,1.2416,1.2416,1.2416,0.0],["1992-06-11",1.2416,1.3106,1.2071,1.2071,7000.0],["1992-06-12",1.2071,1.2071,1.2071,1.2071,0.0],["1992-06-15",1.2071,1.2071,1.2071,1.2071,2000.0],["1992-06-16",1.2071,1.2071,1.2071,1.2071,0.0],["1992-06-17",1.2071,1.2071,1.2071,1.2071,800.0],["1992-06-18",1.2071,1.2071,1.2071,1.2071,200.0],["1992-06-19",1.2071,1.2071,1.2071,1.2071,500.0],["1992-06-22",1.3106,1.3106,1.3106,1.3106,1000.0],["1992-06-23",1.3106,1.3106,1.3106,1.3106,1200.0],["1992-06-24",1.3106,1.3106,1.3106,1.3106,0.0],["1992-06-25",1.3106,1.3106,1.3106,1.3106,700.0],["1992-06-26",1.3106,1.3106,1.2071,1.2243,4100.0],["1992-06-29",1.3106,1.3106,1.3106,1.3106,500.0],["1992-06-30",1.3424,1.3424,1.3424,1.3424,0.0],["1992-07-01",1.2717,1.3424,1.2717,1.3424,1800.0],["1992-07-02",1.2717,1.3424,1.2717,1.3424,8600.0],["1992-07-06",1.3247,1.3247,1.3247,1.3247,100.0],["1992-07-07",1.3247,1.3424,1.2364,1.3424,4600.0],["1992-07-08",1.3424,1.3424,1.3424,1.3424,3000.0],["1992-07-09",1.3424,1.3424,1.3424,1.3424,0.0],["1992-07-10",1.2364,1.2364,1.2364,1.2364,100.0],["1992-07-13",1.3424,1.3424,1.3424,1.3424,500.0],["1992-07-14",1.2364,1.3247,1.2364,1.3247,1500.0],["1992-07-15",1.3424,1.3424,1.3424,1.3424,500.0],["1992-07-16",1.3424,1.3424,1.3424,1.3424,0.0],["1992-07-17",1.2717,1.2717,1.2717,1.2717,500.0],["1992-07-20",1.2717,1.2717,1.2717,1.2717,500.0],["1992-07-21",1.3424,1.3424,1.2717,1.2717,1700.0],["1992-07-22",1.2717,1.2717,1.2717,1.2717,0.0],["1992-07-23",1.2717,1.2717,1.2717,1.2717,0.0],["1992-07-24",1.2717,1.2717,1.2717,1.2717,1000.0],["1992-07-27",1.3777,1.3777,1.3777,1.3777,200.0],["1992-07-28",1.3777,1.3777,1.3777,1.3777,0.0],["1992-07-29",1.3777,1.3777,1.3777,1.3777,0.0],["1992-07-30",1.3777,1.3777,1.3777,1.3777,0.0],["1992-07-31",1.307,1.307,1.307,1.307,1600.0],["1992-08-03",1.307,1.3777,1.307,1.3777,2100.0],["1992-08-04",1.3777,1.3777,1.3777,1.3777,0.0],["1992-08-05",1.413,1.413,1.413,1.413,500.0],["1992-08-06",1.307,1.413,1.307,1.3954,4100.0],["1992-08-07",1.3954,1.3954,1.3954,1.3954,0.0],["1992-08-10",1.3954,1.3954,1.3954,1.3954,0.0],["1992-08-11",1.3954,1.3954,1.3954,1.3954,0.0],["1992-08-12",1.3424,1.3777,1.3424,1.3777,2900.0],["1992-08-13",1.413,1.413,1.413,1.413,700.0],["1992-08-14",1.413,1.413,1.413,1.413,0.0],["1992-08-17",1.413,1.413,1.413,1.413,0.0],["1992-08-18",1.413,1.413,1.413,1.413,0.0],["1992-08-19",1.413,1.413,1.413,1.413,0.0],["1992-08-20",1.413,1.413,1.413,1.413,0.0],["1992-08-21",1.413,1.413,1.413,1.413,0.0],["1992-08-24",1.3777,1.3777,1.3777,1.3777,1000.0],["1992-08-25",1.3777,1.3777,1.3777,1.3777,0.0],["1992-08-26",1.3424,1.4483,1.3424,1.4483,7000.0],["1992-08-27",1.4483,1.4483,1.4483,1.4483,0.0],["1992-08-28",1.4483,1.4483,1.4483,1.4483,500.0],["1992-08-31",1.3424,1.3424,1.3424,1.3424,5000.0],["1992-09-01",1.413,1.413,1.413,1.413,1000.0],["1992-09-02",1.413,1.413,1.413,1.413,0.0],["1992-09-03",1.4483,1.4483,1.4483,1.4483,400.0],["1992-09-04",1.413,1.413,1.413,1.413,500.0],["1992-09-08",1.413,1.413,1.413,1.413,0.0],["1992-09-09",1.3424,1.3424,1.3424,1.3424,700.0],["1992-09-10",1.4483,1.4483,1.3424,1.3424,5100.0],["1992-09-11",1.413,1.413,1.413,1.413,1500.0],["1992-09-14",1.413,1.413,1.413,1.413,0.0],["1992-09-15",1.3424,1.4483,1.3424,1.4483,2700.0],["1992-09-16",1.4483,1.4483,1.413,1.413,1300.0],["1992-09-17",1.413,1.413,1.413,1.413,0.0],["1992-09-18",1.413,1.413,1.413,1.413,0.0],["1992-09-21",1.413,1.413,1.413,1.413,0.0],["1992-09-22",1.3777,1.3777,1.3777,1.3777,1000.0],["1992-09-23",1.3777,1.3777,1.3777,1.3777,0.0],["1992-09-24",1.4102,1.4102,1.4102,1.4102,0.0],["1992-09-25",1.4464,1.4464,1.4464,1.4464,1000.0],["1992-09-28",1.4102,1.4464,1.4102,1.4464,4000.0],["1992-09-29",1.4464,1.4464,1.4464,1.4464,0.0],["1992-09-30",1.4464,1.4464,1.4464,1.4464,0.0],["1992-10-01",1.4102,1.4102,1.4102,1.4102,1500.0],["1992-10-02",1.4826,1.4826,1.4102,1.4102,900.0],["1992-10-05",1.4645,1.4645,1.4645,1.4645,1500.0],["1992-10-06",1.4645,1.4645,1.4645,1.4645,0.0],["1992-10-07",1.4826,1.4826,1.4826,1.4826,1600.0],["1992-10-08",1.3741,1.3741,1.3741,1.3741,500.0],["1992-10-09",1.3741,1.3741,1.3741,1.3741,300.0],["1992-10-12",1.3741,1.3741,1.3741,1.3741,0.0],["1992-10-13",1.4283,1.4826,1.4283,1.4826,1600.0],["1992-10-14",1.4102,1.4102,1.4102,1.4102,1000.0],["1992-10-15",1.4102,1.4102,1.4102,1.4102,0.0],["1992-10-16",1.4102,1.4102,1.4102,1.4102,0.0],["1992-10-19",1.3741,1.3741,1.3741,1.3741,1300.0],["1992-10-20",1.4826,1.4826,1.4826,1.4826,1000.0],["1992-10-21",1.3741,1.4464,1.3741,1.4464,2500.0],["1992-10-22",1.4464,1.4464,1.4464,1.4464,0.0],["1992-10-23",1.4464,1.4464,1.4464,1.4464,0.0],["1992-10-26",1.4826,1.4826,1.4826,1.4826,600.0],["1992-10-27",1.3741,1.3741,1.3741,1.3741,500.0],["1992-10-28",1.3741,1.3741,1.3741,1.3741,0.0],["1992-10-29",1.3741,1.3741,1.3741,1.3741,0.0],["1992-10-30",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-02",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-03",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-04",1.4826,1.4826,1.4826,1.4826,700.0],["1992-11-05",1.4826,1.4826,1.4826,1.4826,0.0],["1992-11-06",1.3741,1.3741,1.3741,1.3741,800.0],["1992-11-09",1.3741,1.4826,1.3741,1.3741,900.0],["1992-11-10",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-11",1.3741,1.4826,1.3741,1.3741,3200.0],["1992-11-12",1.3741,1.3741,1.3741,1.3741,2400.0],["1992-11-13",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-16",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-17",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-18",1.4102,1.4464,1.3922,1.3922,5900.0],["1992-11-19",1.4102,1.4102,1.4102,1.4102,200.0],["1992-11-20",1.3741,1.3741,1.3741,1.3741,500.0],["1992-11-23",1.3741,1.3741,1.3741,1.3741,1000.0],["1992-11-24",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-25",1.3741,1.3741,1.3741,1.3741,0.0],["1992-11-27",1.3018,1.3018,1.3018,1.3018,200.0],["1992-11-30",1.3018,1.3018,1.3018,1.3018,0.0],["1992-12-01",1.3741,1.3741,1.3741,1.3741,500.0],["1992-12-02",1.3741,1.3741,1.3741,1.3741,0.0],["1992-12-03",1.3741,1.3741,1.3741,1.3741,0.0],["1992-12-04",1.3741,1.3741,1.3741,1.3741,0.0],["1992-12-07",1.4102,1.4102,1.4102,1.4102,800.0],["1992-12-08",1.4102,1.4102,1.4102,1.4102,0.0],["1992-12-09",1.4102,1.4102,1.4102,1.4102,0.0],["1992-12-10",1.3379,1.3379,1.3379,1.3379,600.0],["1992-12-11",1.3379,1.3379,1.2837,1.2837,2500.0],["1992-12-14",1.2837,1.2837,1.2837,1.2837,0.0],["1992-12-15",1.2837,1.2837,1.2837,1.2837,0.0],["1992-12-16",1.3741,1.3741,1.356,1.356,1500.0],["1992-12-17",1.3741,1.3741,1.3741,1.3741,1000.0],["1992-12-18",1.3741,1.3741,1.3741,1.3741,0.0],["1992-12-21",1.3741,1.3741,1.3018,1.3741,1600.0],["1992-12-22",1.3741,1.3741,1.3741,1.3741,0.0],["1992-12-23",1.3379,1.3741,1.3379,1.3741,1500.0],["1992-12-24",1.4074,1.4074,1.4074,1.4074,0.0],["1992-12-28",1.4074,1.4074,1.4074,1.4074,0.0],["1992-12-29",1.4074,1.4074,1.4074,1.4074,0.0],["1992-12-30",1.4074,1.4074,1.4074,1.4074,0.0],["1992-12-31",1.4074,1.4074,1.4074,1.4074,0.0],["1993-01-04",1.4074,1.4074,1.4074,1.4074,0.0],["1993-01-05",1.4074,1.4074,1.4074,1.4074,0.0],["1993-01-06",1.4074,1.4074,1.4074,1.4074,500.0],["1993-01-07",1.3333,1.3333,1.3333,1.3333,500.0],["1993-01-08",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-11",1.3889,1.3889,1.3889,1.3889,600.0],["1993-01-12",1.4074,1.4074,1.4074,1.4074,1200.0],["1993-01-13",1.4074,1.4074,1.4074,1.4074,400.0],["1993-01-14",1.4074,1.4074,1.3333,1.3333,11000.0],["1993-01-15",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-18",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-19",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-20",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-21",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-22",1.3333,1.3333,1.3333,1.3333,0.0],["1993-01-25",1.4074,1.4074,1.3704,1.4074,8500.0],["1993-01-26",1.4444,1.4444,1.4444,1.4444,500.0],["1993-01-27",1.4444,1.4444,1.4444,1.4444,0.0],["1993-01-28",1.4444,1.4444,1.4444,1.4444,0.0],["1993-01-29",1.4444,1.4444,1.4444,1.4444,0.0],["1993-02-01",1.4444,1.4444,1.4444,1.4444,0.0],["1993-02-02",1.4444,1.4444,1.4444,1.4444,200.0],["1993-02-03",1.4444,1.4444,1.4444,1.4444,0.0],["1993-02-04",1.4444,1.4444,1.4444,1.4444,500.0],["1993-02-05",1.4444,1.4444,1.4444,1.4444,0.0],["1993-02-08",1.4444,1.4444,1.4444,1.4444,0.0],["1993-02-09",1.3704,1.3889,1.3704,1.3889,6000.0],["1993-02-10",1.4815,1.4815,1.4815,1.4815,1100.0],["1993-02-11",1.463,1.463,1.463,1.463,1000.0],["1993-02-12",1.3704,1.3704,1.3704,1.3704,1400.0],["1993-02-16",1.3704,1.3704,1.3704,1.3704,100.0],["1993-02-17",1.4815,1.4815,1.3889,1.4815,1700.0],["1993-02-18",1.4815,1.4815,1.4815,1.4815,0.0],["1993-02-19",1.3704,1.4815,1.3704,1.4815,400.0],["1993-02-22",1.4815,1.4815,1.4815,1.4815,0.0],["1993-02-23",1.3889,1.4815,1.3889,1.4815,800.0],["1993-02-24",1.4815,1.4815,1.4815,1.4815,500.0],["1993-02-25",1.4815,1.4815,1.4815,1.4815,0.0],["1993-02-26",1.4815,1.4815,1.4815,1.4815,0.0],["1993-03-01",1.4074,1.4815,1.4074,1.4815,3300.0],["1993-03-02",1.4815,1.4815,1.4815,1.4815,0.0],["1993-03-03",1.5926,1.5926,1.4444,1.4444,1100.0],["1993-03-04",1.4444,1.4444,1.4444,1.4444,0.0],["1993-03-05",1.4444,1.4444,1.4444,1.4444,0.0],["1993-03-08",1.4444,1.4444,1.4444,1.4444,0.0],["1993-03-09",1.4444,1.4444,1.4444,1.4444,0.0],["1993-03-10",1.4444,1.4444,1.4444,1.4444,1000.0],["1993-03-11",1.5926,1.5926,1.5926,1.5926,100.0],["1993-03-12",1.5926,1.5926,1.5926,1.5926,0.0],["1993-03-15",1.5926,1.5926,1.5926,1.5926,4100.0],["1993-03-16",1.5556,1.5926,1.5556,1.5926,1400.0],["1993-03-17",1.4815,1.5926,1.4815,1.5926,1000.0],["1993-03-18",1.5556,1.5556,1.4815,1.4815,3500.0],["1993-03-19",1.4815,1.4815,1.4815,1.4815,0.0],["1993-03-22",1.4815,1.4815,1.4815,1.4815,200.0],["1993-03-23",1.4815,1.4815,1.4815,1.4815,0.0],["1993-03-24",1.4815,1.4815,1.4815,1.4815,0.0],["1993-03-25",1.5156,1.5156,1.5156,1.5156,0.0],["1993-03-26",1.6292,1.6292,1.6292,1.6292,400.0],["1993-03-29",1.5156,1.5156,1.5156,1.5156,2000.0],["1993-03-30",1.5156,1.5156,1.5156,1.5156,0.0],["1993-03-31",1.5156,1.5914,1.5156,1.5914,4800.0],["1993-04-01",1.5914,1.5914,1.5914,1.5914,0.0],["1993-04-02",1.6292,1.6292,1.6292,1.6292,700.0],["1993-04-05",1.5156,1.5156,1.5156,1.5156,500.0],["1993-04-06",1.6292,1.6292,1.6292,1.6292,2300.0],["1993-04-07",1.5156,1.5156,1.5156,1.5156,3400.0],["1993-04-08",1.5156,1.5156,1.5156,1.5156,0.0],["1993-04-12",1.5156,1.5156,1.5156,1.5156,0.0],["1993-04-13",1.6292,1.6292,1.6103,1.6103,1900.0],["1993-04-14",1.5156,1.5914,1.5156,1.5914,1000.0],["1993-04-15",1.5914,1.5914,1.5914,1.5914,0.0],["1993-04-16",1.6292,1.6292,1.6292,1.6292,300.0],["1993-04-19",1.6103,1.6103,1.6103,1.6103,500.0],["1993-04-20",1.6103,1.6103,1.6103,1.6103,0.0],["1993-04-21",1.4966,1.4966,1.4966,1.4966,1000.0],["1993-04-22",1.4777,1.5535,1.4777,1.5535,1400.0],["1993-04-23",1.5914,1.5914,1.4398,1.5156,800.0],["1993-04-26",1.5156,1.5156,1.5156,1.5156,0.0],["1993-04-27",1.5156,1.5156,1.5156,1.5156,0.0],["1993-04-28",1.364,1.364,1.364,1.364,200.0],["1993-04-29",1.364,1.364,1.364,1.364,0.0],["1993-04-30",1.5156,1.5156,1.5156,1.5156,400.0],["1993-05-03",1.5156,1.5156,1.5156,1.5156,400.0],["1993-05-04",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-05",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-06",1.364,1.364,1.364,1.364,300.0],["1993-05-07",1.364,1.364,1.364,1.364,0.0],["1993-05-10",1.4966,1.5156,1.4966,1.5156,800.0],["1993-05-11",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-12",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-13",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-14",1.364,1.364,1.364,1.364,1500.0],["1993-05-17",1.364,1.364,1.364,1.364,0.0],["1993-05-18",1.5156,1.5156,1.5156,1.5156,600.0],["1993-05-19",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-20",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-21",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-24",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-25",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-26",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-27",1.5156,1.5156,1.5156,1.5156,0.0],["1993-05-28",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-01",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-02",1.5505,1.5505,1.5505,1.5505,200.0],["1993-06-03",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-04",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-07",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-08",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-09",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-10",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-11",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-14",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-15",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-16",1.5505,1.5505,1.5505,1.5505,0.0],["1993-06-17",1.3567,1.3567,1.3567,1.3567,200.0],["1993-06-18",1.3567,1.3567,1.3567,1.3567,0.0],["1993-06-21",1.3567,1.3567,1.3567,1.3567,0.0],["1993-06-22",1.3567,1.3567,1.3567,1.3567,0.0],["1993-06-23",1.5117,1.5117,1.5117,1.5117,10500.0],["1993-06-24",1.4342,1.4342,1.4342,1.4342,8700.0],["1993-06-25",1.4536,1.4536,1.4342,1.4342,6500.0],["1993-06-28",1.4342,1.4342,1.4342,1.4342,7000.0],["1993-06-29",1.5117,1.5117,1.3179,1.3954,13000.0],["1993-06-30",1.3954,1.4729,1.3954,1.4342,8300.0],["1993-07-01",1.4729,1.4729,1.4729,1.4729,1600.0],["1993-07-02",1.4729,1.4729,1.4729,1.4729,0.0],["1993-07-06",1.4729,1.4729,1.4729,1.4729,2300.0],["1993-07-07",1.4342,1.4729,1.4342,1.4729,900.0],["1993-07-08",1.4536,1.4536,1.4536,1.4536,1000.0],["1993-07-09",1.4729,1.4729,1.4729,1.4729,200.0],["1993-07-12",1.4729,1.4729,1.4729,1.4729,1000.0],["1993-07-13",1.4729,1.4729,1.4729,1.4729,0.0],["1993-07-14",1.4729,1.4729,1.4729,1.4729,0.0],["1993-07-15",1.4342,1.4729,1.4342,1.4342,5700.0],["1993-07-16",1.4342,1.4342,1.4342,1.4342,200.0],["1993-07-19",1.4729,1.4729,1.4729,1.4729,1000.0],["1993-07-20",1.5117,1.5117,1.5117,1.5117,1300.0],["1993-07-21",1.5117,1.5117,1.4342,1.5117,1900.0],["1993-07-22",1.5117,1.5117,1.4342,1.4342,2500.0],["1993-07-23",1.4342,1.5117,1.4342,1.5117,3000.0],["1993-07-26",1.4342,1.4342,1.4342,1.4342,400.0],["1993-07-27",1.5117,1.5117,1.5117,1.5117,2100.0],["1993-07-28",1.4923,1.4923,1.4923,1.4923,300.0],["1993-07-29",1.4923,1.4923,1.4923,1.4923,0.0],["1993-07-30",1.4923,1.4923,1.4923,1.4923,0.0],["1993-08-02",1.5117,1.5117,1.5117,1.5117,100.0],["1993-08-03",1.5117,1.5117,1.5117,1.5117,1300.0],["1993-08-04",1.5117,1.5117,1.5117,1.5117,1100.0],["1993-08-05",1.4342,1.5117,1.4342,1.5117,6500.0],["1993-08-06",1.5117,1.5117,1.5117,1.5117,1400.0],["1993-08-09",1.5117,1.5117,1.5117,1.5117,1500.0],["1993-08-10",1.4923,1.4923,1.4923,1.4923,700.0],["1993-08-11",1.4342,1.4342,1.4342,1.4342,500.0],["1993-08-12",1.4729,1.4729,1.4729,1.4729,400.0],["1993-08-13",1.4729,1.4729,1.4729,1.4729,0.0],["1993-08-16",1.4342,1.4342,1.4342,1.4342,200.0],["1993-08-17",1.4342,1.4342,1.4342,1.4342,0.0],["1993-08-18",1.4342,1.4342,1.4342,1.4342,1000.0],["1993-08-19",1.5505,1.5505,1.5505,1.5505,100.0],["1993-08-20",1.5505,1.5505,1.5505,1.5505,0.0],["1993-08-23",1.4342,1.4342,1.4342,1.4342,100.0],["1993-08-24",1.5505,1.5505,1.5505,1.5505,1100.0],["1993-08-25",1.4342,1.4342,1.4342,1.4342,1000.0],["1993-08-26",1.4342,1.4342,1.4342,1.4342,0.0],["1993-08-27",1.4342,1.4342,1.4342,1.4342,0.0],["1993-08-30",1.5505,1.5505,1.5505,1.5505,500.0],["1993-08-31",1.5505,1.5505,1.5505,1.5505,500.0],["1993-09-01",1.5505,1.5505,1.5505,1.5505,2000.0],["1993-09-02",1.5505,1.5505,1.5505,1.5505,0.0],["1993-09-03",1.5117,1.5505,1.4729,1.4729,8000.0],["1993-09-07",1.5505,1.5505,1.4729,1.4729,1000.0],["1993-09-08",1.4729,1.4729,1.4729,1.4729,0.0],["1993-09-09",1.4729,1.4729,1.4729,1.4729,0.0],["1993-09-10",1.5117,1.5117,1.5117,1.5117,300.0],["1993-09-13",1.5892,1.5892,1.5117,1.5117,600.0],["1993-09-14",1.5117,1.5117,1.5117,1.5117,0.0],["1993-09-15",1.5892,1.5892,1.4729,1.4729,6800.0],["1993-09-16",1.5505,1.5698,1.5505,1.5698,3900.0],["1993-09-17",1.5698,1.5698,1.5698,1.5698,0.0],["1993-09-20",1.5698,1.5698,1.5698,1.5698,0.0],["1993-09-21",1.5698,1.5698,1.5698,1.5698,0.0],["1993-09-22",1.4729,1.4729,1.4729,1.4729,1300.0],["1993-09-23",1.5892,1.5892,1.5892,1.5892,1400.0],["1993-09-24",1.623,1.623,1.623,1.623,0.0],["1993-09-27",1.5042,1.623,1.5042,1.623,1100.0],["1993-09-28",1.5042,1.5042,1.5042,1.5042,400.0],["1993-09-29",1.623,1.623,1.623,1.623,300.0],["1993-09-30",1.5042,1.5042,1.5042,1.5042,1000.0],["1993-10-01",1.623,1.623,1.6032,1.6032,1300.0],["1993-10-04",1.6032,1.6032,1.6032,1.6032,0.0],["1993-10-05",1.623,1.623,1.623,1.623,200.0],["1993-10-06",1.623,1.623,1.623,1.623,0.0],["1993-10-07",1.5042,1.5042,1.5042,1.5042,100.0],["1993-10-08",1.5042,1.5042,1.5042,1.5042,500.0],["1993-10-11",1.5438,1.623,1.5042,1.623,3100.0],["1993-10-12",1.623,1.623,1.623,1.623,0.0],["1993-10-13",1.5042,1.623,1.5042,1.623,15700.0],["1993-10-14",1.623,1.623,1.623,1.623,400.0],["1993-10-15",1.623,1.623,1.623,1.623,700.0],["1993-10-18",1.623,1.623,1.623,1.623,500.0],["1993-10-19",1.623,1.623,1.623,1.623,0.0],["1993-10-20",1.623,1.623,1.5042,1.5042,7000.0],["1993-10-21",1.5042,1.5042,1.5042,1.5042,0.0],["1993-10-22",1.5042,1.5042,1.5042,1.5042,500.0],["1993-10-25",1.5042,1.5042,1.5042,1.5042,0.0],["1993-10-26",1.5042,1.5042,1.5042,1.5042,0.0],["1993-10-27",1.5042,1.623,1.5042,1.623,3300.0],["1993-10-28",1.623,1.623,1.5042,1.5834,7900.0],["1993-10-29",1.5438,1.5438,1.5438,1.5438,1000.0],["1993-11-01",1.623,1.623,1.5042,1.5042,1300.0],["1993-11-02",1.5042,1.5042,1.5042,1.5042,0.0],["1993-11-03",1.5042,1.5834,1.5042,1.5042,4200.0],["1993-11-04",1.5042,1.5042,1.5042,1.5042,2000.0],["1993-11-05",1.5834,1.5834,1.5042,1.5042,3000.0],["1993-11-08",1.5042,1.623,1.5042,1.623,500.0],["1993-11-09",1.623,1.623,1.5042,1.5042,2500.0],["1993-11-10",1.5834,1.623,1.5042,1.623,2100.0],["1993-11-11",1.623,1.623,1.623,1.623,0.0],["1993-11-12",1.5834,1.5834,1.5834,1.5834,300.0],["1993-11-15",1.5834,1.623,1.5042,1.5042,1600.0],["1993-11-16",1.5042,1.5042,1.5042,1.5042,0.0],["1993-11-17",1.5834,1.5834,1.5042,1.5042,5300.0],["1993-11-18",1.5834,1.5834,1.5834,1.5834,1900.0],["1993-11-19",1.5636,1.5834,1.5042,1.5834,6100.0],["1993-11-22",1.5834,1.5834,1.5834,1.5834,4000.0],["1993-11-23",1.5834,1.5834,1.5834,1.5834,0.0],["1993-11-24",1.5834,1.5834,1.5834,1.5834,0.0],["1993-11-26",1.5834,1.5834,1.5834,1.5834,0.0],["1993-11-29",1.5834,1.5834,1.5834,1.5834,0.0],["1993-11-30",1.4646,1.4646,1.4646,1.4646,1000.0],["1993-12-01",1.4646,1.4646,1.4646,1.4646,0.0],["1993-12-02",1.5834,1.5834,1.5834,1.5834,500.0],["1993-12-03",1.5834,1.5834,1.5834,1.5834,800.0],["1993-12-06",1.5636,1.5834,1.4844,1.5834,5700.0],["1993-12-07",1.5834,1.5834,1.5834,1.5834,500.0],["1993-12-08",1.5834,1.5834,1.5834,1.5834,0.0],["1993-12-09",1.5042,1.5834,1.4646,1.4646,13300.0],["1993-12-10",1.4646,1.5834,1.4646,1.5834,1400.0],["1993-12-13",1.5834,1.5834,1.4646,1.4646,1700.0],["1993-12-14",1.5834,1.5834,1.5834,1.5834,1800.0],["1993-12-15",1.4646,1.5834,1.4646,1.5834,2200.0],["1993-12-16",1.5834,1.5834,1.4646,1.4646,3700.0],["1993-12-17",1.4646,1.4646,1.4646,1.4646,0.0],["1993-12-20",1.5834,1.5834,1.5834,1.5834,1400.0],["1993-12-21",1.5834,1.5834,1.5438,1.5834,2700.0],["1993-12-22",1.5834,1.5834,1.5834,1.5834,1700.0],["1993-12-23",1.5834,1.5834,1.5834,1.5834,0.0],["1993-12-27",1.6178,1.6178,1.6178,1.6178,0.0],["1993-12-28",1.6178,1.6178,1.6178,1.6178,0.0],["1993-12-29",1.6178,1.6178,1.6178,1.6178,0.0],["1993-12-30",1.6178,1.6178,1.6178,1.6178,0.0],["1993-12-31",1.4965,1.4965,1.4965,1.4965,3000.0],["1994-01-03",1.4965,1.4965,1.4965,1.4965,300.0],["1994-01-04",1.6178,1.6178,1.6178,1.6178,600.0],["1994-01-05",1.6178,1.6178,1.4965,1.6178,2600.0],["1994-01-06",1.6178,1.6178,1.4965,1.4965,1100.0],["1994-01-07",1.4965,1.4965,1.4965,1.4965,0.0],["1994-01-10",1.6178,1.6178,1.4965,1.4965,2300.0],["1994-01-11",1.4965,1.6178,1.4965,1.6178,3900.0],["1994-01-12",1.6178,1.6178,1.4965,1.4965,1800.0],["1994-01-13",1.4965,1.4965,1.4965,1.4965,0.0],["1994-01-14",1.6178,1.6178,1.5369,1.5369,3600.0],["1994-01-17",1.5774,1.6178,1.4965,1.4965,1600.0],["1994-01-18",1.4965,1.4965,1.4965,1.4965,2000.0],["1994-01-19",1.4965,1.4965,1.4965,1.4965,0.0],["1994-01-20",1.6178,1.6178,1.6178,1.6178,500.0],["1994-01-21",1.6178,1.6178,1.6178,1.6178,0.0],["1994-01-24",1.6583,1.6583,1.6583,1.6583,1000.0],["1994-01-25",1.5369,1.5774,1.5369,1.5369,3200.0],["1994-01-26",1.5369,1.5369,1.5369,1.5369,0.0],["1994-01-27",1.6583,1.6583,1.5369,1.5369,900.0],["1994-01-28",1.5774,1.6583,1.5774,1.5774,3900.0],["1994-01-31",1.6987,1.6987,1.6987,1.6987,200.0],["1994-02-01",1.6178,1.6178,1.6178,1.6178,1000.0],["1994-02-02",1.6178,1.6178,1.6178,1.6178,0.0],["1994-02-03",1.6987,1.6987,1.6987,1.6987,1000.0],["1994-02-04",1.6987,1.6987,1.6987,1.6987,0.0],["1994-02-07",1.6987,1.6987,1.6987,1.6987,800.0],["1994-02-08",1.6987,1.6987,1.5774,1.5774,3200.0],["1994-02-09",1.6987,1.6987,1.5774,1.5774,6300.0],["1994-02-10",1.5774,1.5774,1.5774,1.5774,0.0],["1994-02-11",1.5774,1.6987,1.5774,1.6987,2000.0],["1994-02-14",1.6987,1.6987,1.6987,1.6987,900.0],["1994-02-15",1.5774,1.6987,1.5774,1.6987,2100.0],["1994-02-16",1.6987,1.6987,1.6987,1.6987,1000.0],["1994-02-17",1.6987,1.6987,1.6987,1.6987,3100.0],["1994-02-18",1.6178,1.7392,1.6178,1.7392,1200.0],["1994-02-22",1.6178,1.6178,1.6178,1.6178,500.0],["1994-02-23",1.6178,1.6178,1.6178,1.6178,1000.0],["1994-02-24",1.6178,1.6178,1.6178,1.6178,0.0],["1994-02-25",1.7392,1.7392,1.7392,1.7392,200.0],["1994-02-28",1.7392,1.7392,1.7392,1.7392,0.0],["1994-03-01",1.7392,1.7392,1.7392,1.7392,0.0],["1994-03-02",1.6178,1.6178,1.6178,1.6178,2000.0],["1994-03-03",1.6178,1.6178,1.6178,1.6178,200.0],["1994-03-04",1.6987,1.7796,1.6987,1.7796,3800.0],["1994-03-07",1.6583,1.7796,1.6583,1.7796,6900.0],["1994-03-08",1.6583,1.7796,1.6583,1.7392,13500.0],["1994-03-09",1.6583,1.7796,1.6583,1.7796,8200.0],["1994-03-10",1.7796,1.7796,1.6583,1.6583,4400.0],["1994-03-11",1.6583,1.6583,1.6583,1.6583,200.0],["1994-03-14",1.7796,1.7796,1.6583,1.6583,2200.0],["1994-03-15",1.7796,1.7796,1.7796,1.7796,500.0],["1994-03-16",1.7796,1.7796,1.6583,1.6583,8400.0],["1994-03-17",1.6583,1.7796,1.6583,1.6583,9600.0],["1994-03-18",1.6583,1.7796,1.6583,1.6583,5900.0],["1994-03-21",1.6785,1.7392,1.6178,1.6178,4700.0],["1994-03-22",1.7392,1.7392,1.6178,1.6178,5800.0],["1994-03-23",1.6583,1.7392,1.6178,1.7392,2700.0],["1994-03-24",1.6178,1.6178,1.6178,1.6178,1500.0],["1994-03-25",1.6583,1.6583,1.6583,1.6583,2600.0],["1994-03-28",1.6583,1.6583,1.5976,1.5976,3700.0],["1994-03-29",1.5976,1.6583,1.5976,1.6583,3400.0],["1994-03-30",1.5369,1.5369,1.5369,1.5369,1000.0],["1994-03-31",1.5369,1.6583,1.5369,1.6583,1300.0],["1994-04-04",1.6935,1.6935,1.6935,1.6935,0.0],["1994-04-05",1.5696,1.5696,1.5696,1.5696,2900.0],["1994-04-06",1.6935,1.6935,1.5696,1.5696,2200.0],["1994-04-07",1.5696,1.5696,1.5696,1.5696,300.0],["1994-04-08",1.5696,1.5696,1.5696,1.5696,1500.0],["1994-04-11",1.5696,1.5696,1.5696,1.5696,0.0],["1994-04-12",1.5696,1.5696,1.5696,1.5696,500.0],["1994-04-13",1.6935,1.6935,1.6935,1.6935,3200.0],["1994-04-14",1.6935,1.6935,1.6935,1.6935,200.0],["1994-04-15",1.6935,1.6935,1.5696,1.5696,1300.0],["1994-04-18",1.6935,1.6935,1.6935,1.6935,100.0],["1994-04-19",1.6935,1.6935,1.6522,1.6522,2700.0],["1994-04-20",1.6935,1.6935,1.5696,1.5696,700.0],["1994-04-21",1.5696,1.5696,1.5696,1.5696,0.0],["1994-04-22",1.5696,1.5696,1.5696,1.5696,100.0],["1994-04-25",1.5696,1.5696,1.5696,1.5696,0.0],["1994-04-26",1.5696,1.5696,1.5696,1.5696,500.0],["1994-04-28",1.5696,1.5696,1.5696,1.5696,300.0],["1994-04-29",1.5696,1.5696,1.5696,1.5696,0.0],["1994-05-02",1.6935,1.6935,1.6935,1.6935,500.0],["1994-05-03",1.6935,1.6935,1.5696,1.5696,2400.0],["1994-05-04",1.6935,1.6935,1.6935,1.6935,100.0],["1994-05-05",1.6935,1.6935,1.6935,1.6935,500.0],["1994-05-06",1.6935,1.6935,1.6935,1.6935,1000.0],["1994-05-09",1.6935,1.6935,1.5696,1.5696,1500.0],["1994-05-10",1.5696,1.5696,1.5696,1.5696,0.0],["1994-05-11",1.6935,1.6935,1.5696,1.6935,1300.0],["1994-05-12",1.6935,1.6935,1.6935,1.6935,300.0],["1994-05-13",1.6935,1.6935,1.6935,1.6935,0.0],["1994-05-16",1.6935,1.6935,1.6935,1.6935,1000.0],["1994-05-17",1.6935,1.6935,1.6935,1.6935,0.0],["1994-05-18",1.6522,1.6522,1.6522,1.6522,500.0],["1994-05-19",1.5696,1.5696,1.5696,1.5696,100.0],["1994-05-20",1.5696,1.5696,1.5696,1.5696,0.0],["1994-05-23",1.5696,1.5696,1.5696,1.5696,0.0],["1994-05-24",1.5696,1.5696,1.5696,1.5696,1800.0],["1994-05-25",1.5696,1.6935,1.5696,1.5696,5800.0],["1994-05-26",1.5386,1.6522,1.5282,1.6522,6000.0],["1994-05-27",1.6522,1.6522,1.6522,1.6522,0.0],["1994-05-31",1.5282,1.6522,1.5282,1.6522,5800.0],["1994-06-01",1.5283,1.6522,1.5283,1.5283,5300.0],["1994-06-02",1.5283,1.6522,1.5283,1.5283,3200.0],["1994-06-03",1.5283,1.5283,1.5283,1.5283,700.0],["1994-06-06",1.5282,1.6109,1.5282,1.6109,4400.0],["1994-06-07",1.6109,1.6109,1.6109,1.6109,4000.0],["1994-06-08",1.4869,1.4869,1.4869,1.4869,3500.0],["1994-06-09",1.4869,1.5283,1.4043,1.5283,5800.0],["1994-06-10",1.4043,1.4043,1.4043,1.4043,8000.0],["1994-06-13",1.4043,1.5283,1.4043,1.5283,9200.0],["1994-06-14",1.5283,1.5283,1.4043,1.5283,15700.0],["1994-06-15",1.4043,1.5283,1.4043,1.5283,14700.0],["1994-06-16",1.5283,1.5283,1.5283,1.5283,0.0],["1994-06-17",1.5283,1.5283,1.5283,1.5283,2400.0],["1994-06-20",1.5283,1.5283,1.4869,1.5283,7000.0],["1994-06-21",1.5283,1.5283,1.4456,1.5283,11600.0],["1994-06-22",1.4456,1.5283,1.4456,1.5283,9100.0],["1994-06-23",1.5283,1.5283,1.4456,1.5283,7000.0],["1994-06-24",1.4043,1.4043,1.4043,1.4043,2600.0],["1994-06-27",1.5282,1.5282,1.4043,1.4043,21000.0],["1994-06-28",1.4043,1.5179,1.4043,1.4456,4600.0],["1994-06-29",1.4043,1.5283,1.4043,1.5283,6700.0],["1994-06-30",1.4456,1.4456,1.4456,1.4456,1000.0],["1994-07-01",1.4817,1.4817,1.4817,1.4817,0.0],["1994-07-05",1.4817,1.4817,1.4817,1.4817,0.0],["1994-07-06",1.4817,1.4817,1.4817,1.4817,0.0],["1994-07-07",1.524,1.524,1.524,1.524,200.0],["1994-07-08",1.524,1.524,1.524,1.524,1000.0],["1994-07-11",1.4394,1.524,1.4394,1.524,1500.0],["1994-07-12",1.4817,1.524,1.4394,1.4394,2200.0],["1994-07-13",1.4394,1.4394,1.4394,1.4394,0.0],["1994-07-14",1.4394,1.4605,1.4394,1.4605,4800.0],["1994-07-15",1.4394,1.524,1.4394,1.524,13100.0],["1994-07-18",1.524,1.524,1.524,1.524,2800.0],["1994-07-19",1.524,1.524,1.4394,1.4394,1200.0],["1994-07-20",1.4394,1.4394,1.4394,1.4394,300.0],["1994-07-21",1.4394,1.524,1.4394,1.4394,8800.0],["1994-07-22",1.4394,1.4605,1.4394,1.4605,1600.0],["1994-07-25",1.4394,1.4394,1.4394,1.4394,200.0],["1994-07-26",1.524,1.524,1.524,1.524,200.0],["1994-07-27",1.4394,1.4394,1.4394,1.4394,500.0],["1994-07-28",1.4394,1.4394,1.4394,1.4394,500.0],["1994-07-29",1.4394,1.4394,1.4394,1.4394,0.0],["1994-08-01",1.4394,1.4394,1.4394,1.4394,2000.0],["1994-08-02",1.4394,1.4394,1.4394,1.4394,200.0],["1994-08-03",1.4394,1.4394,1.4394,1.4394,0.0],["1994-08-04",1.4394,1.4394,1.4394,1.4394,800.0],["1994-08-05",1.4394,1.4605,1.4394,1.4605,1500.0],["1994-08-08",1.4394,1.4394,1.4394,1.4394,100.0],["1994-08-09",1.524,1.524,1.524,1.524,300.0],["1994-08-10",1.524,1.524,1.4394,1.4394,2600.0],["1994-08-11",1.4394,1.4394,1.4394,1.4394,0.0],["1994-08-12",1.4605,1.524,1.4605,1.524,3200.0],["1994-08-15",1.4394,1.524,1.4394,1.524,1800.0],["1994-08-16",1.4817,1.4817,1.4817,1.4817,400.0],["1994-08-17",1.4817,1.4817,1.4817,1.4817,0.0],["1994-08-18",1.4817,1.4817,1.4817,1.4817,0.0],["1994-08-19",1.4817,1.4817,1.4817,1.4817,1100.0],["1994-08-22",1.4817,1.4817,1.4817,1.4817,300.0],["1994-08-23",1.4817,1.4817,1.4817,1.4817,300.0],["1994-08-24",1.4605,1.524,1.4605,1.524,4300.0],["1994-08-25",1.524,1.524,1.524,1.524,0.0],["1994-08-26",1.4394,1.4394,1.4394,1.4394,500.0],["1994-08-29",1.4394,1.4394,1.4394,1.4394,0.0],["1994-08-30",1.4394,1.4394,1.4394,1.4394,0.0],["1994-08-31",1.4394,1.524,1.4394,1.524,900.0],["1994-09-01",1.524,1.524,1.524,1.524,0.0],["1994-09-02",1.524,1.524,1.524,1.524,0.0],["1994-09-06",1.524,1.524,1.524,1.524,0.0],["1994-09-07",1.4394,1.524,1.4394,1.524,1700.0],["1994-09-08",1.4394,1.524,1.4394,1.524,800.0],["1994-09-09",1.524,1.524,1.524,1.524,700.0],["1994-09-12",1.524,1.524,1.524,1.524,0.0],["1994-09-13",1.524,1.524,1.524,1.524,0.0],["1994-09-14",1.524,1.524,1.4394,1.4394,15600.0],["1994-09-15",1.4394,1.4394,1.4394,1.4394,2200.0],["1994-09-16",1.4605,1.524,1.4394,1.524,4300.0],["1994-09-19",1.524,1.524,1.524,1.524,3200.0],["1994-09-20",1.524,1.524,1.4394,1.4394,2000.0],["1994-09-21",1.524,1.524,1.524,1.524,1700.0],["1994-09-22",1.524,1.524,1.524,1.524,2000.0],["1994-09-23",1.524,1.524,1.4394,1.524,5700.0],["1994-09-26",1.4394,1.4394,1.4394,1.4394,300.0],["1994-09-27",1.4394,1.4394,1.4394,1.4394,1000.0],["1994-09-28",1.4764,1.4764,1.4764,1.4764,7000.0],["1994-09-29",1.4764,1.5632,1.4764,1.4764,2500.0],["1994-09-30",1.4764,1.4764,1.4764,1.4764,0.0],["1994-10-03",1.4764,1.5632,1.4764,1.5198,6500.0],["1994-10-04",1.5632,1.5632,1.5632,1.5632,600.0],["1994-10-05",1.5632,1.5632,1.5632,1.5632,0.0],["1994-10-06",1.5632,1.5632,1.5632,1.5632,0.0],["1994-10-07",1.5632,1.5632,1.5632,1.5632,0.0],["1994-10-10",1.5632,1.5632,1.5632,1.5632,0.0],["1994-10-11",1.5632,1.5632,1.5632,1.5632,2400.0],["1994-10-12",1.4764,1.4764,1.4764,1.4764,1400.0],["1994-10-13",1.4764,1.4764,1.4764,1.4764,1300.0],["1994-10-14",1.4764,1.4764,1.4764,1.4764,0.0],["1994-10-17",1.5632,1.5632,1.5632,1.5632,5900.0],["1994-10-18",1.4764,1.6066,1.4764,1.6066,1100.0],["1994-10-19",1.4764,1.6066,1.4764,1.6066,1400.0],["1994-10-20",1.4764,1.4764,1.4764,1.4764,900.0],["1994-10-21",1.4764,1.6066,1.4764,1.6066,7300.0],["1994-10-24",1.4764,1.5198,1.4764,1.5198,1900.0],["1994-10-25",1.4764,1.4764,1.4764,1.4764,4000.0],["1994-10-26",1.4764,1.4764,1.4764,1.4764,0.0],["1994-10-27",1.4764,1.5415,1.433,1.433,5000.0],["1994-10-28",1.5632,1.5632,1.4329,1.5198,3200.0],["1994-10-31",1.4329,1.4764,1.4329,1.4764,1500.0],["1994-11-01",1.4764,1.4764,1.4764,1.4764,0.0],["1994-11-02",1.433,1.433,1.433,1.433,5100.0],["1994-11-03",1.433,1.433,1.4112,1.433,2900.0],["1994-11-04",1.433,1.433,1.433,1.433,0.0],["1994-11-07",1.5198,1.5198,1.3678,1.3678,3400.0],["1994-11-08",1.3678,1.3678,1.3678,1.3678,0.0],["1994-11-09",1.3461,1.3461,1.3461,1.3461,1000.0],["1994-11-10",1.4112,1.4112,1.3461,1.3461,7100.0],["1994-11-11",1.4547,1.4547,1.4547,1.4547,2000.0],["1994-11-14",1.4547,1.4547,1.4547,1.4547,0.0],["1994-11-15",1.3461,1.3461,1.3461,1.3461,400.0],["1994-11-16",1.3461,1.3461,1.3461,1.3461,3900.0],["1994-11-17",1.433,1.433,1.3027,1.3027,1200.0],["1994-11-18",1.3027,1.3027,1.3027,1.3027,0.0],["1994-11-21",1.3895,1.3895,1.3895,1.3895,1000.0],["1994-11-22",1.3895,1.3895,1.3895,1.3895,1700.0],["1994-11-23",1.3895,1.3895,1.3895,1.3895,0.0],["1994-11-25",1.3895,1.3895,1.3895,1.3895,0.0],["1994-11-28",1.3027,1.3678,1.3027,1.3027,800.0],["1994-11-29",1.3027,1.3027,1.3027,1.3027,1200.0],["1994-11-30",1.3895,1.3895,1.3895,1.3895,300.0],["1994-12-01",1.3027,1.3027,1.3027,1.3027,1700.0],["1994-12-02",1.3027,1.3027,1.3027,1.3027,0.0],["1994-12-05",1.3027,1.3027,1.3027,1.3027,100.0],["1994-12-06",1.3895,1.3895,1.3027,1.3027,2600.0],["1994-12-07",1.3461,1.3461,1.2593,1.3461,2100.0],["1994-12-08",1.3461,1.3461,1.3461,1.3461,100.0],["1994-12-09",1.3461,1.3461,1.3461,1.3461,0.0],["1994-12-12",1.3461,1.3461,1.3461,1.3461,0.0],["1994-12-13",1.3461,1.3461,1.3461,1.3461,0.0],["1994-12-14",1.3461,1.3461,1.3461,1.3461,0.0],["1994-12-15",1.3461,1.3461,1.2593,1.2593,1400.0],["1994-12-16",1.2593,1.2593,1.2593,1.2593,1600.0],["1994-12-19",1.3461,1.3461,1.2593,1.2593,1200.0],["1994-12-20",1.2593,1.2593,1.2593,1.2593,0.0],["1994-12-21",1.3244,1.3461,1.3244,1.3461,4000.0],["1994-12-22",1.2593,1.2593,1.2593,1.2593,2000.0],["1994-12-23",1.3868,1.3868,1.3645,1.3645,1000.0],["1994-12-27",1.2974,1.2974,1.2079,1.2079,3000.0],["1994-12-28",1.2079,1.2526,1.2079,1.2079,6500.0],["1994-12-29",1.2079,1.2079,1.2079,1.2079,0.0],["1994-12-30",1.2079,1.2526,1.2079,1.2526,4200.0],["1995-01-03",1.2079,1.2079,1.2079,1.2079,200.0],["1995-01-04",1.2526,1.2526,1.2079,1.2079,3200.0],["1995-01-05",1.2079,1.2974,1.2079,1.2974,800.0],["1995-01-06",1.275,1.2974,1.275,1.2974,5500.0],["1995-01-09",1.2974,1.2974,1.2974,1.2974,0.0],["1995-01-10",1.2079,1.2079,1.2079,1.2079,400.0],["1995-01-11",1.2974,1.2974,1.2974,1.2974,200.0],["1995-01-12",1.2079,1.2079,1.2079,1.2079,2500.0],["1995-01-13",1.2079,1.2079,1.2079,1.2079,1500.0],["1995-01-16",1.2974,1.2974,1.2974,1.2974,3500.0],["1995-01-17",1.2974,1.2974,1.2079,1.2974,4300.0],["1995-01-18",1.2079,1.2079,1.2079,1.2079,2500.0],["1995-01-19",1.2974,1.2974,1.2974,1.2974,800.0],["1995-01-20",1.2974,1.2974,1.2974,1.2974,0.0],["1995-01-23",1.1632,1.1632,1.029,1.0961,10700.0],["1995-01-24",1.1632,1.1632,1.029,1.029,2600.0],["1995-01-25",1.029,1.029,1.029,1.029,0.0],["1995-01-26",1.029,1.029,1.029,1.029,700.0],["1995-01-27",1.1408,1.1632,1.1408,1.1632,2200.0],["1995-01-30",1.029,1.1632,1.029,1.1632,2000.0],["1995-01-31",1.1632,1.1632,1.1632,1.1632,200.0],["1995-02-01",1.1632,1.1632,1.1632,1.1632,0.0],["1995-02-02",1.1632,1.1632,1.1632,1.1632,100.0],["1995-02-03",1.1632,1.1632,1.1632,1.1632,1500.0],["1995-02-06",1.029,1.029,1.029,1.029,1000.0],["1995-02-07",1.029,1.029,1.029,1.029,0.0],["1995-02-08",1.029,1.029,1.029,1.029,100.0],["1995-02-09",1.1184,1.1184,1.029,1.029,2100.0],["1995-02-10",1.029,1.029,1.029,1.029,4200.0],["1995-02-13",1.1184,1.1184,1.029,1.029,3700.0],["1995-02-14",1.029,1.029,1.029,1.029,1800.0],["1995-02-15",1.1184,1.1184,1.029,1.029,1000.0],["1995-02-16",1.1184,1.1184,1.1184,1.1184,100.0],["1995-02-17",1.0513,1.0513,1.029,1.0513,6600.0],["1995-02-21",1.029,1.1632,1.029,1.029,1900.0],["1995-02-22",1.029,1.029,1.029,1.029,0.0],["1995-02-23",1.1408,1.1408,1.1408,1.1408,5000.0],["1995-02-24",1.029,1.029,1.029,1.029,1000.0],["1995-02-27",1.029,1.029,1.029,1.029,0.0],["1995-02-28",1.029,1.029,1.029,1.029,1700.0],["1995-03-01",1.029,1.029,1.029,1.029,0.0],["1995-03-02",1.029,1.029,1.029,1.029,0.0],["1995-03-03",1.029,1.029,1.029,1.029,0.0],["1995-03-06",1.029,1.029,1.029,1.029,500.0],["1995-03-07",1.029,1.029,1.029,1.029,0.0],["1995-03-08",1.029,1.029,1.029,1.029,2600.0],["1995-03-09",1.029,1.029,1.029,1.029,0.0],["1995-03-10",1.1184,1.1184,1.029,1.029,2000.0],["1995-03-13",1.029,1.029,1.029,1.029,600.0],["1995-03-14",1.0961,1.0961,0.9842,1.0513,5900.0],["1995-03-15",1.1184,1.1184,0.9842,0.9926,8200.0],["1995-03-16",0.9842,1.0737,0.9842,1.0737,2300.0],["1995-03-17",0.9842,0.9842,0.9842,0.9842,1500.0],["1995-03-20",0.9842,0.9842,0.9842,0.9842,100.0],["1995-03-21",0.9842,1.0513,0.9842,1.0513,3000.0],["1995-03-22",0.9842,1.1184,0.9842,1.1184,4100.0],["1995-03-23",1.1184,1.1184,1.1184,1.1184,0.0],["1995-03-24",0.9842,1.0737,0.9842,1.029,7000.0],["1995-03-27",1.0518,1.0975,1.0518,1.0975,7600.0],["1995-03-28",1.0061,1.0061,0.9604,0.9604,3000.0],["1995-03-29",0.9604,0.9604,0.9604,0.9604,0.0],["1995-03-30",0.9604,0.9604,0.9604,0.9604,0.0],["1995-03-31",0.9604,0.9832,0.9604,0.9832,2200.0],["1995-04-03",0.9375,0.9375,0.9375,0.9375,500.0],["1995-04-04",0.9375,0.9375,0.9375,0.9375,0.0],["1995-04-05",0.9375,0.9375,0.9375,0.9375,2500.0],["1995-04-06",0.9375,1.0518,0.9375,1.0518,300.0],["1995-04-07",0.9375,0.9375,0.9375,0.9375,500.0],["1995-04-10",1.0432,1.0432,0.9375,0.9604,2900.0],["1995-04-11",0.9604,0.9604,0.9604,0.9604,2500.0],["1995-04-12",0.8689,0.9604,0.8689,0.9604,5000.0],["1995-04-13",0.9604,0.9604,0.9604,0.9604,0.0],["1995-04-17",0.8689,0.9604,0.8689,0.9604,8800.0],["1995-04-18",0.9604,0.9604,0.9146,0.9604,2300.0],["1995-04-19",0.8918,0.9832,0.8918,0.9832,3700.0],["1995-04-20",0.9832,1.029,0.9375,1.029,9700.0],["1995-04-21",1.029,1.029,1.029,1.029,900.0],["1995-04-24",0.9375,0.9375,0.9375,0.9375,3300.0],["1995-04-25",1.029,1.029,1.029,1.029,800.0],["1995-04-26",1.029,1.029,0.9375,1.029,7000.0],["1995-04-27",1.029,1.029,1.029,1.029,700.0],["1995-04-28",0.9375,1.0061,0.9375,1.0061,2800.0],["1995-05-01",1.029,1.029,1.029,1.029,400.0],["1995-05-02",1.029,1.029,1.029,1.029,0.0],["1995-05-03",0.9832,1.029,0.9375,0.9375,3500.0],["1995-05-04",0.9375,0.9375,0.9375,0.9375,200.0],["1995-05-05",1.029,1.029,1.029,1.029,2300.0],["1995-05-08",1.029,1.029,1.029,1.029,1200.0],["1995-05-09",0.9375,1.029,0.9375,0.9604,5500.0],["1995-05-10",0.9604,0.9604,0.9604,0.9604,0.0],["1995-05-11",1.029,1.029,1.029,1.029,200.0],["1995-05-12",0.9375,0.9375,0.9375,0.9375,1000.0],["1995-05-15",0.9375,0.9375,0.9375,0.9375,1000.0],["1995-05-16",1.029,1.029,1.029,1.029,1300.0],["1995-05-17",1.029,1.029,1.029,1.029,400.0],["1995-05-18",0.9375,0.9375,0.9375,0.9375,3000.0],["1995-05-19",0.9375,0.9375,0.9375,0.9375,1000.0],["1995-05-22",1.029,1.029,1.029,1.029,500.0],["1995-05-23",0.9375,0.9375,0.9375,0.9375,700.0],["1995-05-24",0.9375,0.9375,0.9375,0.9375,0.0],["1995-05-25",0.9375,0.9375,0.9375,0.9375,0.0],["1995-05-26",0.9375,0.9375,0.9375,0.9375,0.0],["1995-05-30",0.9375,0.9375,0.9375,0.9375,0.0],["1995-05-31",0.9375,0.9375,0.9375,0.9375,0.0],["1995-06-01",0.9375,0.9375,0.9375,0.9375,6600.0],["1995-06-02",0.9375,0.9375,0.9375,0.9375,0.0],["1995-06-05",1.029,1.029,0.9832,0.9832,700.0],["1995-06-06",0.9146,0.9146,0.9146,0.9146,1100.0],["1995-06-07",0.9146,0.9146,0.9146,0.9146,100.0],["1995-06-08",1.0061,1.0061,0.9146,0.9146,1500.0],["1995-06-09",0.9146,0.9146,0.9146,0.9146,0.0],["1995-06-12",1.0061,1.0061,0.9832,0.9832,400.0],["1995-06-13",0.9604,1.0061,0.9146,0.9146,1700.0],["1995-06-14",1.0061,1.0061,1.0061,1.0061,1000.0],["1995-06-15",0.9146,1.0061,0.9146,1.0061,6300.0],["1995-06-16",0.9146,0.9146,0.9146,0.9146,1600.0],["1995-06-19",0.9146,0.9146,0.9146,0.9146,700.0],["1995-06-20",0.9146,0.9146,0.9146,0.9146,0.0],["1995-06-21",0.9146,0.9146,0.9146,0.9146,900.0],["1995-06-22",0.9146,0.9146,0.9146,0.9146,500.0],["1995-06-23",0.9146,0.9146,0.9146,0.9146,0.0],["1995-06-26",0.9146,1.0061,0.9146,1.0061,6300.0],["1995-06-27",0.9604,0.9975,0.9604,0.9604,2200.0],["1995-06-28",0.9369,1.0013,0.9369,0.9369,10000.0],["1995-06-29",0.9369,0.9369,0.9369,0.9369,700.0],["1995-06-30",0.9369,0.9369,0.9369,0.9369,0.0],["1995-07-03",0.9369,0.9369,0.9369,0.9369,0.0],["1995-07-05",0.9604,1.0306,0.9604,1.0306,7500.0],["1995-07-06",0.9604,0.9604,0.9604,0.9604,700.0],["1995-07-07",0.9604,1.0072,0.9604,0.9604,2600.0],["1995-07-10",0.9604,0.9604,0.9604,0.9604,0.0],["1995-07-11",0.9604,0.9604,0.9604,0.9604,200.0],["1995-07-12",0.9604,1.0306,0.9604,1.0306,1300.0],["1995-07-13",0.9604,1.0306,0.9369,1.0306,9000.0],["1995-07-14",0.9369,1.0306,0.9369,1.0306,6900.0],["1995-07-17",1.0306,1.0306,1.0306,1.0306,2100.0],["1995-07-18",1.0306,1.0306,1.0306,1.0306,400.0],["1995-07-19",0.9369,0.9926,0.9369,0.9926,3600.0],["1995-07-20",0.9369,0.9369,0.9369,0.9369,1000.0],["1995-07-21",0.9369,0.9369,0.9369,0.9369,100.0],["1995-07-24",0.9369,0.9369,0.9369,0.9369,1200.0],["1995-07-25",0.9369,0.9369,0.9369,0.9369,2500.0],["1995-07-26",0.9369,0.9838,0.9369,0.9838,2000.0],["1995-07-27",0.9369,0.9369,0.9369,0.9369,800.0],["1995-07-28",0.9369,0.9369,0.9369,0.9369,2000.0],["1995-07-31",1.0306,1.0306,0.9369,0.9369,2500.0],["1995-08-01",0.9369,0.9369,0.9369,0.9369,800.0],["1995-08-02",0.9369,0.9369,0.9369,0.9369,0.0],["1995-08-03",0.9838,0.9838,0.9838,0.9838,5000.0],["1995-08-04",0.9604,1.054,0.9604,0.9838,15000.0],["1995-08-07",1.1009,1.1477,1.0306,1.1477,25900.0],["1995-08-08",1.054,1.1477,1.054,1.1477,3000.0],["1995-08-09",1.1477,1.1477,1.1477,1.1477,2500.0],["1995-08-10",1.054,1.1477,1.054,1.1477,4400.0],["1995-08-11",1.1712,1.1712,1.1712,1.1712,2800.0],["1995-08-14",1.1712,1.1712,1.1712,1.1712,900.0],["1995-08-15",1.1712,1.1712,1.1712,1.1712,2000.0],["1995-08-16",1.1946,1.1946,1.1946,1.1946,2000.0],["1995-08-17",1.1946,1.1946,1.1946,1.1946,200.0],["1995-08-18",1.1477,1.1887,1.1477,1.1887,1000.0],["1995-08-21",1.1887,1.1887,1.1887,1.1887,0.0],["1995-08-22",1.1009,1.1009,1.1009,1.1009,200.0],["1995-08-23",1.1009,1.1009,1.1009,1.1009,2500.0],["1995-08-24",1.1009,1.1009,1.1009,1.1009,0.0],["1995-08-25",1.1712,1.1712,1.1712,1.1712,1000.0],["1995-08-28",1.1243,1.1712,1.1243,1.1712,4500.0],["1995-08-29",1.1009,1.1009,1.1009,1.1009,500.0],["1995-08-30",1.1009,1.1009,1.1009,1.1009,0.0],["1995-08-31",1.1009,1.1009,1.1009,1.1009,1000.0],["1995-09-01",1.1712,1.1712,1.1712,1.1712,2000.0],["1995-09-05",1.1712,1.1712,1.1712,1.1712,0.0],["1995-09-06",1.1712,1.1712,1.1712,1.1712,0.0],["1995-09-07",1.1712,1.1712,1.1712,1.1712,0.0],["1995-09-08",1.1712,1.1712,1.1712,1.1712,0.0],["1995-09-11",1.1009,1.1009,1.054,1.054,12900.0],["1995-09-12",1.1477,1.1477,1.054,1.1243,2700.0],["1995-09-13",1.1243,1.1243,1.1243,1.1243,0.0],["1995-09-14",1.054,1.054,1.054,1.054,200.0],["1995-09-15",1.1477,1.1477,1.054,1.054,1700.0],["1995-09-18",1.054,1.054,1.054,1.054,800.0],["1995-09-19",1.054,1.054,1.054,1.054,1200.0],["1995-09-20",1.054,1.054,1.054,1.054,1000.0],["1995-09-21",1.054,1.054,1.054,1.054,0.0],["1995-09-22",1.1155,1.1155,1.1155,1.1155,2000.0],["1995-09-25",1.1155,1.1155,1.1155,1.1155,0.0],["1995-09-26",1.1155,1.1155,1.1155,1.1155,0.0],["1995-09-27",1.0687,1.0687,1.0687,1.0687,1100.0],["1995-09-28",1.0687,1.0687,1.0687,1.0687,1000.0],["1995-09-29",1.0687,1.0687,1.0687,1.0687,0.0],["1995-10-02",1.1658,1.1658,1.1658,1.1658,1000.0],["1995-10-03",1.0687,1.1658,1.0687,1.1658,2300.0],["1995-10-04",1.0687,1.0687,1.0687,1.0687,200.0],["1995-10-05",1.0687,1.0687,1.0687,1.0687,0.0],["1995-10-06",1.1658,1.1658,1.1658,1.1658,200.0],["1995-10-09",1.0687,1.0687,1.0687,1.0687,300.0],["1995-10-10",1.1173,1.1415,1.1173,1.1173,4800.0],["1995-10-11",1.0687,1.0687,1.0687,1.0687,2300.0],["1995-10-12",1.0687,1.0687,1.0687,1.0687,2000.0],["1995-10-13",1.0687,1.0687,1.0687,1.0687,0.0],["1995-10-16",1.1658,1.1658,1.1658,1.1658,5000.0],["1995-10-17",1.0687,1.0687,1.0687,1.0687,1100.0],["1995-10-18",1.1658,1.1658,1.1658,1.1658,1000.0],["1995-10-19",1.1658,1.1658,1.1658,1.1658,0.0],["1995-10-20",1.0687,1.0687,1.0687,1.0687,600.0],["1995-10-23",1.0687,1.0687,1.0687,1.0687,0.0],["1995-10-24",1.0687,1.1415,1.0687,1.1415,3100.0],["1995-10-25",1.0687,1.1415,1.0687,1.1415,2200.0],["1995-10-26",1.0687,1.1415,1.0687,1.1415,2200.0],["1995-10-27",1.0687,1.0687,1.0201,1.0201,7500.0],["1995-10-30",1.0444,1.093,1.0201,1.0201,2900.0],["1995-10-31",1.0201,1.0201,1.0201,1.0201,500.0],["1995-11-01",1.0201,1.0201,1.0201,1.0201,0.0],["1995-11-02",1.1173,1.1173,1.1173,1.1173,400.0],["1995-11-03",1.0201,1.0201,1.0201,1.0201,1000.0],["1995-11-06",1.0444,1.093,1.0201,1.093,4600.0],["1995-11-07",1.0201,1.0201,1.0201,1.0201,200.0],["1995-11-08",1.0201,1.0201,1.0201,1.0201,0.0],["1995-11-09",1.1173,1.1173,1.0201,1.093,3800.0],["1995-11-10",1.0201,1.0201,1.0201,1.0201,4000.0],["1995-11-13",1.1173,1.1173,1.0201,1.0201,1400.0],["1995-11-14",1.0201,1.0201,0.9715,0.9715,6200.0],["1995-11-15",0.9715,0.9715,0.9715,0.9715,1100.0],["1995-11-16",1.0201,1.0201,0.9715,1.0201,4900.0],["1995-11-17",0.923,0.923,0.923,0.923,1200.0],["1995-11-20",0.9958,0.9958,0.9958,0.9958,5300.0],["1995-11-21",0.9958,0.9958,0.923,0.9958,7800.0],["1995-11-22",0.923,0.9958,0.923,0.9958,9900.0],["1995-11-24",0.9958,0.9958,0.9958,0.9958,0.0],["1995-11-27",0.9715,0.9715,0.9715,0.9715,2100.0],["1995-11-28",0.923,0.923,0.923,0.923,5500.0],["1995-11-29",0.923,0.923,0.923,0.923,200.0],["1995-11-30",0.923,1.0201,0.923,0.923,5000.0],["1995-12-01",0.923,0.923,0.923,0.923,0.0],["1995-12-04",0.923,0.923,0.923,0.923,3100.0],["1995-12-05",0.923,0.923,0.923,0.923,3000.0],["1995-12-06",1.0201,1.0201,0.9715,0.9715,900.0],["1995-12-07",1.0019,1.0019,0.923,0.923,6100.0],["1995-12-08",1.0201,1.0201,0.923,0.923,1800.0],["1995-12-11",0.923,0.923,0.923,0.923,500.0],["1995-12-12",0.923,0.923,0.923,0.923,500.0],["1995-12-13",0.9958,1.0201,0.9715,1.0201,16200.0],["1995-12-14",0.923,1.0201,0.923,1.0201,3300.0],["1995-12-15",1.0201,1.0201,0.923,0.923,5900.0],["1995-12-18",1.0201,1.0201,0.923,1.0201,1100.0],["1995-12-19",0.923,0.9472,0.923,0.9472,3000.0],["1995-12-20",1.0201,1.0201,0.923,0.923,2500.0],["1995-12-21",0.923,1.0201,0.923,0.923,3700.0],["1995-12-22",0.923,0.923,0.923,0.923,0.0],["1995-12-26",0.923,1.0201,0.923,1.0201,1300.0],["1995-12-27",0.9618,0.9618,0.9618,0.9618,500.0],["1995-12-28",0.9618,0.9618,0.9618,0.9618,7900.0],["1995-12-29",1.0377,1.0377,0.9618,0.9618,1500.0],["1996-01-02",0.9618,0.9618,0.9618,0.9618,0.0],["1996-01-03",0.9871,0.9871,0.9871,0.9871,3000.0],["1996-01-04",0.9871,0.9871,0.9871,0.9871,0.0],["1996-01-05",1.0251,1.063,1.0251,1.063,14100.0],["1996-01-08",0.9871,0.9871,0.9871,0.9871,1000.0],["1996-01-09",0.9871,0.9871,0.9871,0.9871,4000.0],["1996-01-10",0.9871,0.9871,0.9871,0.9871,1300.0],["1996-01-11",1.063,1.063,0.9871,1.0504,2200.0],["1996-01-12",0.9618,0.9618,0.9618,0.9618,1000.0],["1996-01-15",1.0124,1.063,1.0124,1.0124,5800.0],["1996-01-16",1.063,1.063,0.9871,1.0504,4200.0],["1996-01-17",1.0504,1.0504,1.0504,1.0504,0.0],["1996-01-18",1.063,1.063,1.063,1.063,4600.0],["1996-01-19",1.063,1.063,0.9618,0.9618,4600.0],["1996-01-22",0.9618,0.9618,0.9618,0.9618,0.0],["1996-01-23",1.063,1.063,0.9618,0.9618,1400.0],["1996-01-24",0.9871,0.9871,0.9871,0.9871,200.0],["1996-01-25",1.063,1.063,1.063,1.063,2000.0],["1996-01-26",0.9618,0.9618,0.9618,0.9618,500.0],["1996-01-29",0.9618,0.9618,0.9618,0.9618,0.0],["1996-01-30",0.9618,0.9618,0.9618,0.9618,0.0],["1996-01-31",0.9618,0.9618,0.9618,0.9618,0.0],["1996-02-01",0.9618,0.9618,0.9618,0.9618,0.0],["1996-02-02",0.9871,1.0377,0.9871,1.0377,2300.0],["1996-02-05",0.9871,0.9871,0.9871,0.9871,1400.0],["1996-02-06",0.9871,0.9871,0.9871,0.9871,0.0],["1996-02-07",0.9871,1.0883,0.9871,1.0883,1300.0],["1996-02-08",1.063,1.063,0.9871,0.9871,2000.0],["1996-02-09",1.0409,1.0883,0.9871,0.9871,3200.0],["1996-02-12",0.9871,0.9871,0.9871,0.9871,500.0],["1996-02-13",0.9871,1.0883,0.9871,1.0883,2200.0],["1996-02-14",1.0883,1.0883,1.0883,1.0883,0.0],["1996-02-15",1.0883,1.0883,0.9871,1.0757,7900.0],["1996-02-16",1.0757,1.0757,1.0757,1.0757,0.0],["1996-02-20",1.0757,1.0757,1.0757,1.0757,0.0],["1996-02-21",1.0883,1.0883,1.0124,1.0124,1000.0],["1996-02-22",0.9871,0.9871,0.9871,0.9871,100.0],["1996-02-23",0.9871,0.9871,0.9871,0.9871,0.0],["1996-02-26",0.9871,0.9871,0.9871,0.9871,200.0],["1996-02-27",0.9871,0.9871,0.9871,0.9871,800.0],["1996-02-28",0.9871,0.9871,0.9871,0.9871,1000.0],["1996-02-29",0.9871,0.9871,0.9871,0.9871,1800.0],["1996-03-01",0.9871,0.9871,0.9871,0.9871,0.0],["1996-03-04",0.9871,1.063,0.9871,1.063,3300.0],["1996-03-05",1.0124,1.063,1.0124,1.063,5700.0],["1996-03-06",1.063,1.063,1.063,1.063,500.0],["1996-03-07",1.063,1.063,1.063,1.063,0.0],["1996-03-08",0.9871,0.9871,0.9871,0.9871,1000.0],["1996-03-11",0.9871,0.9871,0.9871,0.9871,0.0],["1996-03-12",0.9871,1.063,0.9871,1.063,7500.0],["1996-03-13",1.063,1.063,1.063,1.063,0.0],["1996-03-14",0.9871,0.9871,0.9871,0.9871,700.0],["1996-03-15",0.9871,0.9871,0.9871,0.9871,800.0],["1996-03-18",0.9871,0.9871,0.9871,0.9871,0.0],["1996-03-19",0.9871,1.063,0.9871,1.063,8100.0],["1996-03-20",1.063,1.063,1.063,1.063,0.0],["1996-03-21",0.9871,1.063,0.9871,1.063,1600.0],["1996-03-22",1.063,1.063,0.9871,0.9871,3400.0],["1996-03-25",0.9871,0.9871,0.9871,0.9871,1000.0],["1996-03-26",1.063,1.063,1.0124,1.0124,3000.0],["1996-03-27",1.1101,1.1101,1.1101,1.1101,1000.0],["1996-03-28",1.1101,1.1101,1.1101,1.1101,0.0],["1996-03-29",1.1101,1.1101,1.1101,1.1101,0.0],["1996-04-01",1.1101,1.1101,1.1101,1.1101,0.0],["1996-04-02",1.1101,1.1101,1.1101,1.1101,0.0],["1996-04-03",1.1101,1.1101,1.0308,1.0308,1100.0],["1996-04-04",1.1101,1.1101,1.0572,1.0572,5400.0],["1996-04-08",1.0572,1.0572,1.0572,1.0572,600.0],["1996-04-09",1.0572,1.0572,1.0572,1.0572,200.0],["1996-04-10",1.0572,1.0572,1.0572,1.0572,500.0],["1996-04-11",1.1365,1.1365,1.1365,1.1365,1100.0],["1996-04-12",1.0572,1.0572,1.0572,1.0572,100.0],["1996-04-15",1.1365,1.1894,1.0837,1.1894,7000.0],["1996-04-16",1.1894,1.1894,1.0837,1.1894,3800.0],["1996-04-17",1.1894,1.1894,1.1894,1.1894,500.0],["1996-04-18",1.0837,1.1894,1.0837,1.1894,2000.0],["1996-04-19",1.1894,1.1894,1.1894,1.1894,1100.0],["1996-04-22",1.0837,1.0837,1.0837,1.0837,1000.0],["1996-04-23",1.1101,1.1101,1.1101,1.1101,300.0],["1996-04-24",1.163,1.163,1.163,1.163,3000.0],["1996-04-25",1.1101,1.1894,1.1101,1.1101,10400.0],["1996-04-26",1.1101,1.2158,1.1101,1.2158,1500.0],["1996-04-29",1.2158,1.2158,1.2158,1.2158,0.0],["1996-04-30",1.1101,1.1101,1.1101,1.1101,500.0],["1996-05-01",1.1101,1.2158,1.1101,1.2158,1000.0],["1996-05-02",1.1101,1.1101,1.1101,1.1101,2500.0],["1996-05-03",1.2158,1.2158,1.2158,1.2158,400.0],["1996-05-06",1.1101,1.1101,1.1101,1.1101,400.0],["1996-05-07",1.1101,1.1101,1.1101,1.1101,0.0],["1996-05-08",1.1101,1.1101,1.1101,1.1101,0.0],["1996-05-09",1.1101,1.1101,1.1101,1.1101,3200.0],["1996-05-10",1.1101,1.1101,1.1101,1.1101,0.0],["1996-05-13",1.1101,1.2158,1.1101,1.2158,5000.0],["1996-05-14",1.2158,1.2158,1.1101,1.1101,1400.0],["1996-05-15",1.1101,1.2158,1.1101,1.2158,2700.0],["1996-05-16",1.1894,1.1894,1.1894,1.1894,5100.0],["1996-05-17",1.1894,1.1894,1.1894,1.1894,0.0],["1996-05-20",1.1894,1.1894,1.1894,1.1894,0.0],["1996-05-21",1.1101,1.2158,1.1101,1.2158,1400.0],["1996-05-22",1.2158,1.2158,1.1101,1.1894,7700.0],["1996-05-23",1.1101,1.1101,1.1101,1.1101,500.0],["1996-05-24",1.1101,1.1101,1.1101,1.1101,400.0],["1996-05-28",1.1101,1.1101,1.1101,1.1101,0.0],["1996-05-29",1.1101,1.1101,1.1101,1.1101,1300.0],["1996-05-30",1.1101,1.1101,1.1101,1.1101,0.0],["1996-05-31",1.1101,1.1101,1.1101,1.1101,0.0],["1996-06-03",1.1101,1.1101,1.1101,1.1101,800.0],["1996-06-04",1.1101,1.1266,1.1101,1.1266,4000.0],["1996-06-05",1.1266,1.1266,1.1266,1.1266,0.0],["1996-06-06",1.1266,1.1266,1.1266,1.1266,0.0],["1996-06-07",1.1266,1.1266,1.1266,1.1266,0.0],["1996-06-10",1.2158,1.2158,1.1365,1.1365,400.0],["1996-06-11",1.1365,1.163,1.1365,1.1365,3800.0],["1996-06-12",1.1365,1.1365,1.1365,1.1365,0.0],["1996-06-13",1.1365,1.1365,1.1365,1.1365,0.0],["1996-06-14",1.1365,1.1365,1.1365,1.1365,0.0],["1996-06-17",1.2158,1.2158,1.2158,1.2158,200.0],["1996-06-18",1.1497,1.2158,1.1365,1.163,19500.0],["1996-06-19",1.1365,1.1365,1.1365,1.1365,200.0],["1996-06-20",1.1365,1.1365,1.1365,1.1365,800.0],["1996-06-21",1.1365,1.1365,1.1365,1.1365,0.0],["1996-06-24",1.1497,1.163,1.1101,1.1101,15900.0],["1996-06-25",1.1101,1.163,1.1101,1.1101,15400.0],["1996-06-26",1.1101,1.1101,1.1101,1.1101,400.0],["1996-06-27",1.1372,1.1372,1.1372,1.1372,0.0],["1996-06-28",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-01",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-02",1.1372,1.1372,1.1372,1.1372,900.0],["1996-07-03",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-05",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-08",1.1372,1.1372,1.1372,1.1372,1600.0],["1996-07-09",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-10",1.1372,1.1372,1.1372,1.1372,100.0],["1996-07-11",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-12",1.1372,1.1372,1.1372,1.1372,500.0],["1996-07-15",1.1372,1.2455,1.1372,1.1372,8600.0],["1996-07-16",1.2455,1.2455,1.1643,1.1643,800.0],["1996-07-17",1.2455,1.2455,1.2455,1.2455,500.0],["1996-07-18",1.1372,1.1372,1.1372,1.1372,700.0],["1996-07-19",1.1372,1.1372,1.1372,1.1372,0.0],["1996-07-22",1.0898,1.1372,1.0898,1.1372,1600.0],["1996-07-23",1.1913,1.1913,1.1913,1.1913,2000.0],["1996-07-24",1.1372,1.1372,1.1372,1.1372,3000.0],["1996-07-25",1.083,1.083,1.083,1.083,400.0],["1996-07-26",1.083,1.083,1.083,1.083,0.0],["1996-07-29",1.083,1.083,1.083,1.083,0.0],["1996-07-30",1.083,1.083,1.083,1.083,0.0],["1996-07-31",1.083,1.083,1.083,1.083,0.0],["1996-08-01",1.083,1.083,1.083,1.083,0.0],["1996-08-02",1.083,1.083,1.083,1.083,0.0],["1996-08-05",1.083,1.083,1.083,1.083,0.0],["1996-08-06",1.1575,1.1575,1.1575,1.1575,2100.0],["1996-08-07",1.1575,1.1575,1.1575,1.1575,0.0],["1996-08-08",1.1575,1.1575,1.1575,1.1575,0.0],["1996-08-09",1.083,1.083,1.083,1.083,500.0],["1996-08-12",1.1913,1.1913,1.1913,1.1913,200.0],["1996-08-13",1.1913,1.1913,1.1372,1.1372,3000.0],["1996-08-14",1.083,1.083,1.083,1.083,600.0],["1996-08-15",1.083,1.1913,1.083,1.1643,4900.0],["1996-08-16",1.1643,1.1643,1.1643,1.1643,0.0],["1996-08-19",1.1643,1.1643,1.1101,1.1101,1100.0],["1996-08-20",1.1372,1.1913,1.1372,1.1913,300.0],["1996-08-21",1.1913,1.1913,1.1913,1.1913,0.0],["1996-08-22",1.1913,1.1913,1.1913,1.1913,0.0],["1996-08-23",1.1372,1.1372,1.1372,1.1372,100.0],["1996-08-26",1.1372,1.1372,1.1372,1.1372,0.0],["1996-08-27",1.083,1.1913,1.083,1.083,3800.0],["1996-08-28",1.083,1.083,1.083,1.083,0.0],["1996-08-29",1.083,1.083,1.0559,1.0559,4800.0],["1996-08-30",1.0559,1.0559,1.0559,1.0559,0.0],["1996-09-03",1.0559,1.0559,1.0559,1.0559,0.0],["1996-09-04",1.0559,1.0559,1.0559,1.0559,0.0],["1996-09-05",1.0559,1.0559,1.0559,1.0559,1000.0],["1996-09-06",1.1372,1.1372,1.1372,1.1372,100.0],["1996-09-09",1.0559,1.083,1.0559,1.0559,1200.0],["1996-09-10",1.0559,1.1372,1.0559,1.0559,5000.0],["1996-09-11",1.0559,1.0559,1.0559,1.0559,0.0],["1996-09-12",1.0559,1.0559,1.0559,1.0559,700.0],["1996-09-13",1.0559,1.1101,1.0559,1.1101,1100.0],["1996-09-16",1.056,1.1643,1.056,1.1372,400.0],["1996-09-17",1.1372,1.1372,1.1372,1.1372,0.0],["1996-09-18",1.1372,1.1372,1.1372,1.1372,0.0],["1996-09-19",1.1372,1.1372,1.1372,1.1372,0.0],["1996-09-20",1.1643,1.1643,1.1643,1.1643,1000.0],["1996-09-23",1.0559,1.0559,1.0559,1.0559,100.0],["1996-09-24",1.0559,1.0559,1.0559,1.0559,1200.0],["1996-09-25",1.0559,1.0695,1.0559,1.0559,5000.0],["1996-09-26",1.0837,1.0837,1.0837,1.0837,400.0],["1996-09-27",1.0837,1.0837,1.0837,1.0837,0.0],["1996-09-30",1.0837,1.0837,1.0837,1.0837,2700.0],["1996-10-01",1.0837,1.0837,1.0837,1.0837,4000.0],["1996-10-02",1.0837,1.0837,1.0837,1.0837,0.0],["1996-10-03",1.0837,1.0837,1.0837,1.0837,0.0],["1996-10-04",1.0837,1.0837,1.0837,1.0837,0.0],["1996-10-07",1.0837,1.1393,1.0837,1.1115,4500.0],["1996-10-08",1.0837,1.0837,1.0837,1.0837,500.0],["1996-10-09",1.0837,1.0837,1.0837,1.0837,100.0],["1996-10-10",1.0837,1.0837,1.0837,1.0837,0.0],["1996-10-11",1.1254,1.1254,1.1254,1.1254,300.0],["1996-10-14",1.1115,1.1115,1.1115,1.1115,1500.0],["1996-10-15",1.1393,1.1393,1.0837,1.0837,1300.0],["1996-10-16",1.1393,1.1393,1.1115,1.1115,7600.0],["1996-10-17",1.1393,1.1949,1.1393,1.1949,1200.0],["1996-10-18",1.1115,1.1115,1.1115,1.1115,3000.0],["1996-10-21",1.1115,1.1115,1.1115,1.1115,1300.0],["1996-10-22",1.1115,1.1115,1.1115,1.1115,0.0],["1996-10-23",1.1115,1.1115,1.1115,1.1115,1200.0],["1996-10-24",1.1115,1.1115,1.1115,1.1115,200.0],["1996-10-25",1.1115,1.1115,1.1115,1.1115,0.0],["1996-10-28",1.2227,1.2227,1.2227,1.2227,1800.0],["1996-10-29",1.1671,1.1671,1.1671,1.1671,1500.0],["1996-10-30",1.1393,1.1393,1.1393,1.1393,200.0],["1996-10-31",1.1393,1.1393,1.1393,1.1393,0.0],["1996-11-01",1.1393,1.1393,1.1393,1.1393,100.0],["1996-11-04",1.1393,1.1393,1.1393,1.1393,1500.0],["1996-11-05",1.1393,1.2227,1.1393,1.2227,2100.0],["1996-11-06",1.2227,1.2227,1.2227,1.2227,0.0],["1996-11-07",1.1949,1.1949,1.1949,1.1949,1000.0],["1996-11-08",1.1949,1.1949,1.1949,1.1949,0.0],["1996-11-11",1.1949,1.1949,1.1949,1.1949,0.0],["1996-11-12",1.0837,1.1393,1.0837,1.1115,15300.0],["1996-11-13",1.2227,1.2227,1.1115,1.1115,900.0],["1996-11-14",1.1115,1.1115,1.0837,1.0837,5500.0],["1996-11-15",1.1671,1.1671,1.0559,1.1393,3200.0],["1996-11-18",1.1671,1.1671,1.1671,1.1671,500.0],["1996-11-19",1.1671,1.1671,1.056,1.056,2000.0],["1996-11-20",1.056,1.056,1.056,1.056,0.0],["1996-11-21",1.1671,1.1671,1.1671,1.1671,400.0],["1996-11-22",1.1671,1.1671,1.1671,1.1671,0.0],["1996-11-25",1.1671,1.1671,1.1671,1.1671,0.0],["1996-11-26",1.1671,1.1671,1.1671,1.1671,0.0],["1996-11-27",1.1671,1.1671,1.1671,1.1671,0.0],["1996-11-29",1.1671,1.1671,1.1671,1.1671,0.0],["1996-12-02",1.1671,1.1671,1.1671,1.1671,0.0],["1996-12-03",1.056,1.056,1.056,1.056,5300.0],["1996-12-04",1.056,1.056,1.056,1.056,0.0],["1996-12-05",1.056,1.056,1.056,1.056,0.0],["1996-12-06",1.056,1.056,1.056,1.056,4000.0],["1996-12-09",1.0976,1.0976,1.0976,1.0976,700.0],["1996-12-10",1.0976,1.0976,1.0976,1.0976,0.0],["1996-12-11",1.0976,1.0976,1.0976,1.0976,0.0],["1996-12-12",1.1532,1.1532,1.1115,1.1115,2500.0],["1996-12-13",1.1115,1.1115,1.1115,1.1115,0.0],["1996-12-16",1.1185,1.1358,1.1185,1.1358,1200.0],["1996-12-17",1.056,1.1115,1.056,1.1115,1000.0],["1996-12-18",1.056,1.1671,1.056,1.1671,1600.0],["1996-12-19",1.1671,1.1671,1.1671,1.1671,300.0],["1996-12-20",1.1671,1.1671,1.1671,1.1671,0.0],["1996-12-23",1.1671,1.1671,1.056,1.1115,3500.0],["1996-12-24",1.1115,1.1115,1.0837,1.0837,3500.0],["1996-12-26",1.0837,1.0837,1.0837,1.0837,3600.0],["1996-12-27",1.098,1.098,1.0837,1.0837,2000.0],["1996-12-30",1.0837,1.1408,1.0837,1.0837,13300.0],["1996-12-31",1.0837,1.1978,1.0837,1.1978,6100.0],["1997-01-02",1.0837,1.0837,1.0837,1.0837,1000.0],["1997-01-03",1.1123,1.1123,1.1123,1.1123,1000.0],["1997-01-06",1.0837,1.0837,1.0837,1.0837,300.0],["1997-01-07",1.0837,1.1265,1.0837,1.1265,9000.0],["1997-01-08",1.1123,1.1408,1.0837,1.0837,4600.0],["1997-01-09",1.0837,1.1265,1.0837,1.1265,2700.0],["1997-01-10",1.1693,1.1693,1.0837,1.0837,3700.0],["1997-01-13",1.0837,1.1693,1.0837,1.1408,31300.0],["1997-01-14",1.1408,1.1693,1.0837,1.1693,10700.0],["1997-01-15",1.1836,1.3689,1.1408,1.3689,43000.0],["1997-01-16",1.3689,1.3689,1.2834,1.2834,1300.0],["1997-01-17",1.3119,1.3119,1.2976,1.2976,49400.0],["1997-01-20",1.2976,1.2976,1.2976,1.2976,0.0],["1997-01-21",1.2834,1.2834,1.2834,1.2834,3800.0],["1997-01-22",1.1978,1.1978,1.1408,1.1836,8000.0],["1997-01-23",1.1836,1.1836,1.1836,1.1836,0.0],["1997-01-24",1.1978,1.1978,1.1408,1.1408,4000.0],["1997-01-27",1.1408,1.1408,1.1408,1.1408,0.0],["1997-01-28",1.2549,1.2549,1.2549,1.2549,400.0],["1997-01-29",1.1408,1.1408,1.1408,1.1408,3400.0],["1997-01-30",1.1836,1.1836,1.1836,1.1836,2500.0],["1997-01-31",1.1836,1.1836,1.1836,1.1836,0.0],["1997-02-03",1.1978,1.1978,1.1693,1.1693,7000.0],["1997-02-04",1.1408,1.1408,1.1408,1.1408,400.0],["1997-02-05",1.1408,1.1408,1.1408,1.1408,0.0],["1997-02-06",1.1408,1.1408,1.1408,1.1408,1000.0],["1997-02-07",1.1408,1.1978,1.1408,1.1408,7000.0],["1997-02-10",1.1978,1.1978,1.1408,1.1978,10300.0],["1997-02-11",1.1408,1.1408,1.1408,1.1408,400.0],["1997-02-12",1.1693,1.1693,1.1693,1.1693,4000.0],["1997-02-13",1.1408,1.1408,1.1408,1.1408,500.0],["1997-02-14",1.1408,1.1408,1.1408,1.1408,0.0],["1997-02-18",1.1408,1.2549,1.1408,1.2549,1200.0],["1997-02-19",1.2549,1.2549,1.2549,1.2549,400.0],["1997-02-20",1.1408,1.1408,1.1408,1.1408,6000.0],["1997-02-21",1.1408,1.1408,1.1408,1.1408,3000.0],["1997-02-24",1.155,1.155,1.155,1.155,4000.0],["1997-02-25",1.1408,1.1408,1.1408,1.1408,6000.0],["1997-02-26",1.2549,1.2549,1.1978,1.2549,8600.0],["1997-02-27",1.2549,1.2549,1.2549,1.2549,0.0],["1997-02-28",1.1978,1.1978,1.1978,1.1978,500.0],["1997-03-03",1.1978,1.1978,1.1978,1.1978,500.0],["1997-03-04",1.1978,1.1978,1.1978,1.1978,0.0],["1997-03-05",1.1978,1.1978,1.1978,1.1978,9000.0],["1997-03-06",1.1978,1.1978,1.1978,1.1978,19800.0],["1997-03-07",1.1408,1.1408,1.1408,1.1408,1800.0],["1997-03-10",1.2549,1.2549,1.1408,1.1408,1200.0],["1997-03-11",1.1408,1.1693,1.1123,1.1123,32000.0],["1997-03-12",1.1123,1.1978,1.1123,1.1408,10400.0],["1997-03-13",1.1123,1.1408,1.1123,1.1408,1000.0],["1997-03-14",1.1408,1.1408,1.1408,1.1408,0.0],["1997-03-17",1.1693,1.1693,1.1693,1.1693,3000.0],["1997-03-18",1.1978,1.1978,1.1123,1.1408,4800.0],["1997-03-19",1.1978,1.1978,1.1978,1.1978,1000.0],["1997-03-20",1.1978,1.1978,1.1978,1.1978,200.0],["1997-03-21",1.0837,1.0837,1.0837,1.0837,700.0],["1997-03-24",1.1123,1.1408,1.1123,1.1408,5500.0],["1997-03-25",1.0837,1.1408,1.0837,1.1265,26600.0],["1997-03-26",1.1119,1.1119,1.0826,1.0826,2000.0],["1997-03-27",1.0534,1.0826,1.0534,1.0534,5900.0],["1997-03-31",1.0534,1.1704,1.0534,1.1704,2100.0],["1997-04-01",1.0534,1.1704,1.0534,1.0534,8100.0],["1997-04-02",1.0534,1.0534,1.0534,1.0534,0.0],["1997-04-03",1.0534,1.0534,1.0534,1.0534,0.0],["1997-04-04",1.0534,1.0534,1.0534,1.0534,0.0],["1997-04-07",1.1704,1.1704,1.1704,1.1704,100.0],["1997-04-08",1.1704,1.1704,1.0534,1.1411,5900.0],["1997-04-09",1.0534,1.1704,1.0534,1.1704,3200.0],["1997-04-10",1.1265,1.1704,1.0643,1.1704,29600.0],["1997-04-11",1.1558,1.196,1.0826,1.0863,16800.0],["1997-04-14",1.1924,1.1997,1.1411,1.1997,18600.0],["1997-04-15",1.1997,1.1997,1.1119,1.1704,1400.0],["1997-04-16",1.1704,1.1704,1.1704,1.1704,0.0],["1997-04-17",1.1558,1.1558,1.1558,1.1558,200.0],["1997-04-18",1.1119,1.1558,1.1119,1.1119,500.0],["1997-04-21",1.1119,1.1997,1.1119,1.1997,23500.0],["1997-04-22",1.2289,1.2289,1.2289,1.2289,5000.0],["1997-04-23",1.2289,1.2289,1.2289,1.2289,0.0],["1997-04-24",1.2289,1.2289,1.2289,1.2289,0.0],["1997-04-25",1.2289,1.2289,1.2289,1.2289,0.0],["1997-04-28",1.2289,1.2289,1.2289,1.2289,2000.0],["1997-04-29",1.2289,1.2289,1.2289,1.2289,3000.0],["1997-04-30",1.185,1.185,1.185,1.185,1300.0],["1997-05-01",1.2874,1.2874,1.2289,1.2289,12000.0],["1997-05-02",1.185,1.2874,1.185,1.2874,3000.0],["1997-05-05",1.2874,1.2874,1.2874,1.2874,0.0],["1997-05-06",1.2289,1.2582,1.185,1.2582,6100.0],["1997-05-07",1.2582,1.2582,1.2582,1.2582,0.0],["1997-05-08",1.2874,1.2874,1.2874,1.2874,500.0],["1997-05-09",1.2289,1.2289,1.2106,1.2106,4900.0],["1997-05-12",1.2106,1.2106,1.2106,1.2106,0.0],["1997-05-13",1.2874,1.2874,1.2874,1.2874,1200.0],["1997-05-14",1.2874,1.2874,1.2874,1.2874,0.0],["1997-05-15",1.1704,1.2874,1.1704,1.2582,3600.0],["1997-05-16",1.2582,1.2582,1.2582,1.2582,0.0],["1997-05-19",1.2582,1.2582,1.2582,1.2582,0.0],["1997-05-20",1.2582,1.2582,1.2582,1.2582,0.0],["1997-05-21",1.2582,1.2582,1.2582,1.2582,0.0],["1997-05-22",1.2874,1.2874,1.2582,1.2728,5500.0],["1997-05-23",1.2728,1.2728,1.2728,1.2728,0.0],["1997-05-27",1.2874,1.2874,1.1997,1.2874,1300.0],["1997-05-28",1.2874,1.2874,1.2874,1.2874,400.0],["1997-05-29",1.2874,1.2874,1.2582,1.2582,3500.0],["1997-05-30",1.2582,1.2582,1.2582,1.2582,0.0],["1997-06-02",1.2582,1.2582,1.2362,1.2362,4000.0],["1997-06-03",1.2874,1.2874,1.2874,1.2874,3100.0],["1997-06-04",1.2289,1.2289,1.2289,1.2289,2000.0],["1997-06-05",1.2874,1.2874,1.2874,1.2874,2200.0],["1997-06-06",1.2582,1.2582,1.2509,1.2509,5800.0],["1997-06-09",1.3167,1.3167,1.3167,1.3167,1700.0],["1997-06-10",1.3167,1.3167,1.3167,1.3167,0.0],["1997-06-11",1.3167,1.3167,1.3167,1.3167,0.0],["1997-06-12",1.2362,1.2362,1.2362,1.2362,1500.0],["1997-06-13",1.2362,1.2362,1.2362,1.2362,0.0],["1997-06-16",1.3167,1.3167,1.3167,1.3167,100.0],["1997-06-17",1.3167,1.3167,1.2289,1.3167,6300.0],["1997-06-18",1.2289,1.2436,1.2289,1.2436,1200.0],["1997-06-19",1.2436,1.2436,1.2436,1.2436,0.0],["1997-06-20",1.2436,1.2436,1.2436,1.2436,0.0],["1997-06-23",1.2436,1.2436,1.2436,1.2436,0.0],["1997-06-24",1.3167,1.3167,1.3167,1.3167,900.0],["1997-06-25",1.2289,1.2289,1.2289,1.2289,300.0],["1997-06-26",1.3488,1.3488,1.3488,1.3488,100.0],["1997-06-27",1.2589,1.2589,1.2589,1.2589,4000.0],["1997-06-30",1.3488,1.3488,1.3488,1.3488,400.0],["1997-07-01",1.3488,1.3488,1.3488,1.3488,0.0],["1997-07-02",1.2589,1.3188,1.2589,1.3188,3600.0],["1997-07-03",1.2289,1.2289,1.2289,1.2289,500.0],["1997-07-07",1.2289,1.2289,1.2289,1.2289,0.0],["1997-07-08",1.2289,1.2289,1.2289,1.2289,0.0],["1997-07-09",1.2289,1.2289,1.2289,1.2289,1000.0],["1997-07-10",1.2889,1.2889,1.199,1.2889,4500.0],["1997-07-11",1.2889,1.2889,1.2889,1.2889,600.0],["1997-07-14",1.199,1.3188,1.199,1.3188,9300.0],["1997-07-15",1.3188,1.3188,1.199,1.199,2100.0],["1997-07-16",1.3188,1.3188,1.199,1.2589,7100.0],["1997-07-17",1.199,1.2289,1.199,1.2289,2900.0],["1997-07-18",1.199,1.199,1.199,1.199,1000.0],["1997-07-21",1.199,1.199,1.199,1.199,1300.0],["1997-07-22",1.199,1.2289,1.199,1.2289,7700.0],["1997-07-23",1.2289,1.2289,1.2289,1.2289,0.0],["1997-07-24",1.2589,1.2589,1.199,1.2589,1300.0],["1997-07-25",1.3188,1.3188,1.2589,1.2589,400.0],["1997-07-28",1.3188,1.3188,1.3188,1.3188,4000.0],["1997-07-29",1.2589,1.3188,1.199,1.2289,22400.0],["1997-07-30",1.2889,1.2889,1.2889,1.2889,700.0],["1997-07-31",1.2289,1.2889,1.2289,1.2289,2100.0],["1997-08-01",1.2589,1.2589,1.2589,1.2589,500.0],["1997-08-04",1.2589,1.2589,1.2289,1.2289,2000.0],["1997-08-05",1.2589,1.2589,1.2589,1.2589,1000.0],["1997-08-06",1.2889,1.2889,1.2589,1.2589,2000.0],["1997-08-07",1.2589,1.2589,1.199,1.199,5100.0],["1997-08-08",1.2589,1.2589,1.2289,1.2289,1500.0],["1997-08-11",1.3188,1.3188,1.2289,1.2289,2000.0],["1997-08-12",1.2289,1.2889,1.2289,1.2289,14800.0],["1997-08-13",1.2889,1.2889,1.2889,1.2889,2000.0],["1997-08-14",1.2289,1.2889,1.2289,1.2739,6500.0],["1997-08-15",1.3488,1.3488,1.2589,1.3188,7100.0],["1997-08-18",1.2589,1.2589,1.2589,1.2589,1200.0],["1997-08-19",1.2589,1.3488,1.2589,1.3039,6700.0],["1997-08-20",1.3039,1.3039,1.3039,1.3039,0.0],["1997-08-21",1.3039,1.3039,1.2589,1.2589,3000.0],["1997-08-22",1.2589,1.3188,1.2589,1.3188,6200.0],["1997-08-25",1.2889,1.2889,1.2889,1.2889,2200.0],["1997-08-26",1.2889,1.2889,1.2889,1.2889,3000.0],["1997-08-27",1.2889,1.2889,1.2589,1.2589,2100.0],["1997-08-28",1.2589,1.2589,1.2589,1.2589,0.0],["1997-08-29",1.3188,1.3188,1.2589,1.2589,4000.0],["1997-09-02",1.3188,1.3488,1.3188,1.3188,1700.0],["1997-09-03",1.2889,1.3188,1.2889,1.3188,1400.0],["1997-09-04",1.3788,1.3788,1.3788,1.3788,1500.0],["1997-09-05",1.2889,1.3338,1.2889,1.3338,1200.0],["1997-09-08",1.3788,1.8884,1.3488,1.8884,54000.0],["1997-09-09",1.8884,1.8884,1.4387,1.4387,23100.0],["1997-09-10",1.6785,1.6785,1.4387,1.5137,26100.0],["1997-09-11",1.4387,1.5586,1.4387,1.5586,7800.0],["1997-09-12",1.4987,1.5586,1.4987,1.4987,8700.0],["1997-09-15",1.5586,1.5886,1.4387,1.4987,12400.0],["1997-09-16",1.5586,1.5586,1.4387,1.5586,11800.0],["1997-09-17",1.6186,1.7984,1.5287,1.7385,29400.0],["1997-09-18",1.7984,1.7984,1.7085,1.7984,29100.0],["1997-09-19",1.7984,1.7984,1.7085,1.7385,74800.0],["1997-09-22",1.7385,1.7984,1.7085,1.7085,13500.0],["1997-09-23",1.7385,1.7984,1.6785,1.7385,83700.0],["1997-09-24",1.7385,1.7385,1.6785,1.6785,17400.0],["1997-09-25",1.7085,1.7385,1.6785,1.7385,7500.0],["1997-09-26",1.708,1.769,1.708,1.769,7000.0],["1997-09-29",1.708,1.769,1.586,1.647,6300.0],["1997-09-30",1.586,1.7385,1.586,1.586,9100.0],["1997-10-01",1.7385,1.7385,1.708,1.7385,4500.0],["1997-10-02",1.769,1.769,1.769,1.769,200.0],["1997-10-03",1.6622,1.708,1.6622,1.708,5800.0],["1997-10-06",1.769,1.83,1.769,1.83,12000.0],["1997-10-07",1.769,1.83,1.708,1.83,8800.0],["1997-10-08",1.8605,1.8605,1.7842,1.7842,11600.0],["1997-10-09",1.83,1.83,1.7842,1.83,10100.0],["1997-10-10",1.8605,1.8605,1.7842,1.83,17200.0],["1997-10-13",1.83,1.891,1.83,1.8605,23600.0],["1997-10-14",1.83,1.891,1.8147,1.83,6500.0],["1997-10-15",1.891,2.806,1.891,2.1045,84600.0],["1997-10-16",2.196,2.257,2.074,2.1655,135700.0],["1997-10-17",2.2265,2.2265,2.1502,2.1502,52600.0],["1997-10-20",2.1655,2.257,2.1502,2.1807,54100.0],["1997-10-21",2.257,2.257,2.1502,2.196,24400.0],["1997-10-22",2.2265,2.318,2.196,2.2417,45800.0],["1997-10-23",2.1502,2.318,2.1502,2.1655,33900.0],["1997-10-24",2.2417,2.257,2.196,2.257,27100.0],["1997-10-27",2.196,2.257,2.1502,2.196,5200.0],["1997-10-28",2.318,2.318,2.135,2.2265,3400.0],["1997-10-29",2.257,2.318,2.135,2.135,35600.0],["1997-10-30",2.196,2.257,2.1655,2.196,30300.0],["1997-10-31",2.379,2.379,2.3027,2.3027,19900.0],["1997-11-03",2.2799,2.318,2.2417,2.3027,22800.0],["1997-11-04",2.3027,2.318,2.257,2.2875,23200.0],["1997-11-05",2.318,2.318,2.2265,2.2265,17800.0],["1997-11-06",2.257,2.318,2.257,2.2722,7800.0],["1997-11-07",2.318,2.318,2.257,2.318,13300.0],["1997-11-10",2.3485,2.44,2.2875,2.318,25100.0],["1997-11-11",2.318,2.4247,2.257,2.257,11600.0],["1997-11-12",2.2875,2.2875,2.257,2.2722,5500.0],["1997-11-13",2.318,2.318,2.2265,2.2265,4300.0],["1997-11-14",2.2265,2.2265,2.1655,2.1807,28700.0],["1997-11-17",2.2875,2.2875,2.1502,2.1502,15700.0],["1997-11-18",2.257,2.257,2.135,2.1807,7200.0],["1997-11-19",2.196,2.196,2.1655,2.1655,13400.0],["1997-11-20",2.196,2.2112,2.1807,2.196,8800.0],["1997-11-21",2.2112,2.2112,2.1655,2.196,10400.0],["1997-11-24",2.196,2.318,2.1502,2.318,23800.0],["1997-11-25",2.2265,2.3485,2.2265,2.318,19500.0],["1997-11-26",2.2875,2.318,2.2074,2.2074,8300.0],["1997-11-28",2.2074,2.2074,2.2074,2.2074,0.0],["1997-12-01",2.318,2.318,2.196,2.2875,19700.0],["1997-12-02",2.2265,2.257,2.2112,2.257,4500.0],["1997-12-03",2.257,2.318,2.196,2.318,10600.0],["1997-12-04",2.379,2.44,2.379,2.4285,27400.0],["1997-12-05",2.379,2.44,2.257,2.4324,30500.0],["1997-12-08",2.318,2.379,2.318,2.318,6200.0],["1997-12-09",2.318,2.379,2.2875,2.318,4000.0],["1997-12-10",2.257,2.3637,2.257,2.318,26800.0],["1997-12-11",2.3485,2.3485,2.257,2.3485,3200.0],["1997-12-12",2.2875,2.3485,2.2875,2.2875,15900.0],["1997-12-15",2.3485,2.562,2.2722,2.501,30900.0],["1997-12-16",2.562,2.867,2.501,2.684,42900.0],["1997-12-17",2.5925,2.5925,2.44,2.4552,18400.0],["1997-12-18",2.5315,2.5315,2.379,2.5315,12500.0],["1997-12-19",2.3485,2.5315,2.3485,2.4095,3800.0],["1997-12-22",2.44,2.501,2.4095,2.4095,9200.0],["1997-12-23",2.44,2.501,2.44,2.501,11100.0],["1997-12-24",2.379,2.3942,2.379,2.3942,800.0],["1997-12-26",2.4705,2.4705,2.379,2.379,3800.0],["1997-12-29",2.4717,2.4717,2.4408,2.4408,9500.0],["1997-12-30",2.4562,2.4717,2.4408,2.4408,10000.0],["1997-12-31",2.4408,2.4717,2.4408,2.4717,18400.0],["1998-01-02",2.5026,2.8424,2.4717,2.8424,26600.0],["1998-01-05",2.7188,2.7188,2.5952,2.5952,15300.0],["1998-01-06",2.5952,2.657,2.5952,2.657,3800.0],["1998-01-07",2.657,2.657,2.5335,2.6261,8800.0],["1998-01-08",2.5952,2.5952,2.5335,2.5489,5300.0],["1998-01-09",2.6261,2.6261,2.5026,2.6261,20800.0],["1998-01-12",2.4099,2.5026,2.4099,2.5026,4800.0],["1998-01-13",2.5335,2.7188,2.4717,2.7188,8500.0],["1998-01-14",2.657,2.7961,2.657,2.7188,31200.0],["1998-01-15",2.7188,2.7806,2.6879,2.7188,19500.0],["1998-01-16",2.657,2.7806,2.5952,2.5952,15300.0],["1998-01-20",2.7188,2.7188,2.5952,2.6107,9500.0],["1998-01-21",2.6879,2.6879,2.5952,2.5952,2300.0],["1998-01-22",2.5952,2.7188,2.5952,2.5952,21100.0],["1998-01-23",2.657,2.657,2.657,2.657,4100.0],["1998-01-26",2.5952,2.5952,2.4871,2.5026,12100.0],["1998-01-27",2.5026,2.5644,2.4717,2.4717,18900.0],["1998-01-28",2.5335,2.5335,2.4717,2.5335,2200.0],["1998-01-29",2.4717,2.4717,2.4717,2.4717,200.0],["1998-01-30",2.4717,2.5644,2.4099,2.4717,4300.0],["1998-02-02",2.5335,2.5335,2.4099,2.4099,6600.0],["1998-02-03",2.5026,2.5644,2.4717,2.4717,10300.0],["1998-02-04",2.4717,2.5952,2.4099,2.5952,17600.0],["1998-02-05",2.5952,2.657,2.5335,2.657,8900.0],["1998-02-06",2.5335,2.5644,2.5335,2.5335,4500.0],["1998-02-09",2.4717,2.5644,2.4717,2.4717,3800.0],["1998-02-10",2.5026,2.5335,2.5026,2.5335,3300.0],["1998-02-11",2.5644,2.5952,2.5026,2.5335,5600.0],["1998-02-12",2.5335,2.5952,2.5335,2.5644,10200.0],["1998-02-13",2.5335,2.5952,2.5026,2.5952,8500.0],["1998-02-17",2.5026,2.5644,2.4717,2.5644,3700.0],["1998-02-18",2.5026,2.5952,2.4717,2.5644,14500.0],["1998-02-19",2.4717,2.5644,2.4717,2.5644,2400.0],["1998-02-20",2.5103,2.5644,2.5026,2.5644,1500.0],["1998-02-23",2.6261,2.657,2.5026,2.5952,16000.0],["1998-02-24",2.657,2.657,2.5026,2.5952,3300.0],["1998-02-25",2.5952,2.5952,2.5026,2.5952,9900.0],["1998-02-26",2.5952,2.5952,2.5952,2.5952,2400.0],["1998-02-27",2.5952,2.5952,2.5952,2.5952,0.0],["1998-03-02",2.5335,2.6261,2.5335,2.6261,4600.0],["1998-03-03",2.6261,2.657,2.5644,2.5952,4000.0],["1998-03-04",2.5644,2.8115,2.5644,2.8115,31400.0],["1998-03-05",2.7806,2.9042,2.6879,2.9042,6200.0],["1998-03-06",2.8733,2.8733,2.7497,2.8424,22100.0],["1998-03-09",2.7806,3.2132,2.7806,3.0896,14400.0],["1998-03-10",3.0896,3.1205,2.9351,3.0278,19900.0],["1998-03-11",3.0278,3.1514,3.0278,3.1205,16900.0],["1998-03-12",3.1205,3.1205,3.0278,3.0278,19600.0],["1998-03-13",3.0278,3.0278,2.9042,2.9969,19300.0],["1998-03-16",3.0896,3.0896,2.9969,3.0278,4500.0],["1998-03-17",3.0896,3.0896,3.0278,3.0896,55000.0],["1998-03-18",3.0896,3.3059,3.0896,3.3059,25500.0],["1998-03-19",3.3367,3.4603,3.2132,3.275,37600.0],["1998-03-20",3.3367,3.4294,3.2827,3.4294,19300.0],["1998-03-23",3.4294,3.6148,3.3059,3.4912,13200.0],["1998-03-24",3.5839,3.5839,3.3985,3.5221,39200.0],["1998-03-25",3.4603,3.4603,3.275,3.3985,13400.0],["1998-03-26",3.2441,3.3367,3.2286,3.2441,14400.0],["1998-03-27",3.3128,3.3753,3.2503,3.2816,33800.0],["1998-03-30",3.2503,3.3753,3.2503,3.3753,18400.0],["1998-03-31",3.5316,3.5316,3.3441,3.4378,14000.0],["1998-04-01",3.3128,3.6879,3.3128,3.5003,43800.0],["1998-04-02",3.5003,3.5003,3.3753,3.3753,4300.0],["1998-04-03",3.4378,3.4378,3.3753,3.4066,16500.0],["1998-04-06",3.3753,3.3753,3.3128,3.3128,10500.0],["1998-04-07",3.3128,3.3753,3.3128,3.3128,40100.0],["1998-04-08",3.3753,3.3753,3.2816,3.3441,11300.0],["1998-04-09",3.3753,3.3753,3.1878,3.2503,14900.0],["1998-04-13",3.3128,3.3128,3.1253,3.1253,30800.0],["1998-04-14",3.1253,3.1566,3.094,3.1253,13600.0],["1998-04-15",3.094,3.2503,2.8753,2.969,35700.0],["1998-04-16",3.0003,3.0003,2.8753,2.8753,25800.0],["1998-04-17",2.9065,3.2503,2.7503,2.9378,45700.0],["1998-04-20",2.9378,3.1253,2.9378,3.0003,22000.0],["1998-04-21",2.8753,2.969,2.7815,2.8753,32300.0],["1998-04-22",2.8284,2.9378,2.7815,2.8284,62300.0],["1998-04-23",2.6253,2.7034,2.6253,2.6253,3059700.0],["1998-04-24",2.6253,2.6409,2.6253,2.6253,497700.0],["1998-04-27",2.5627,2.5627,2.5002,2.5002,275400.0],["1998-04-28",2.5627,2.5784,2.5315,2.5471,132500.0],["1998-04-29",2.5627,2.6409,2.5159,2.6409,180500.0],["1998-04-30",2.6409,2.6878,2.594,2.6409,232400.0],["1998-05-01",2.6565,2.6878,2.6409,2.6721,123000.0],["1998-05-04",2.6721,2.844,2.6409,2.7503,150100.0],["1998-05-05",2.7503,2.8596,2.7503,2.8128,264700.0],["1998-05-06",2.7659,2.844,2.7659,2.8128,103100.0],["1998-05-07",2.8128,2.8128,2.6878,2.7034,63100.0],["1998-05-08",2.7034,2.7346,2.6721,2.7346,74400.0],["1998-05-11",2.7503,2.844,2.7034,2.7034,57900.0],["1998-05-12",2.6721,2.7034,2.6096,2.6096,67200.0],["1998-05-13",2.5784,2.6721,2.5784,2.6409,35800.0],["1998-05-14",2.7346,2.7346,2.6253,2.7034,43600.0],["1998-05-15",2.7034,2.8128,2.7034,2.719,102200.0],["1998-05-18",2.7503,2.7659,2.6878,2.719,49400.0],["1998-05-19",2.719,2.719,2.6878,2.7034,24200.0],["1998-05-20",2.6878,2.6878,2.6096,2.6096,32000.0],["1998-05-21",2.6096,2.6878,2.594,2.6409,32000.0],["1998-05-22",2.6409,2.6721,2.5159,2.5159,24300.0],["1998-05-26",2.5471,2.5627,2.5002,2.5002,93300.0],["1998-05-27",2.4377,2.5159,2.4377,2.5159,26500.0],["1998-05-28",2.5159,2.5627,2.5002,2.5315,7200.0],["1998-05-29",2.5315,2.5627,2.5315,2.5627,6400.0],["1998-06-01",2.594,2.6565,2.594,2.6253,22600.0],["1998-06-02",2.6565,2.6565,2.5784,2.5784,44200.0],["1998-06-03",2.5784,2.594,2.5627,2.594,17400.0],["1998-06-04",2.5315,2.594,2.5315,2.5627,21700.0],["1998-06-05",2.5002,2.5315,2.469,2.5315,31900.0],["1998-06-08",2.5159,2.5471,2.5159,2.5315,2800.0],["1998-06-09",2.469,2.5315,2.469,2.469,20500.0],["1998-06-10",2.5002,2.5315,2.4377,2.4377,9200.0],["1998-06-11",2.469,2.469,2.3909,2.4221,4500.0],["1998-06-12",2.4534,2.469,2.2971,2.3127,33700.0],["1998-06-15",2.344,2.344,2.2346,2.2346,14700.0],["1998-06-16",2.2658,2.2815,2.2502,2.2502,21100.0],["1998-06-17",2.2502,2.3127,2.2502,2.2815,14300.0],["1998-06-18",2.2658,2.2815,2.219,2.2815,22700.0],["1998-06-19",2.2971,2.3127,2.2502,2.3127,9200.0],["1998-06-22",2.2815,2.344,2.2502,2.3127,45600.0],["1998-06-23",2.2971,2.3127,2.2346,2.2502,18700.0],["1998-06-24",2.2502,2.2502,2.1877,2.2033,6900.0],["1998-06-25",2.2033,2.2346,2.0783,2.2346,58800.0],["1998-06-26",2.1933,2.2251,2.1933,2.1933,2000.0],["1998-06-29",2.1933,2.2727,2.1615,2.2568,12500.0],["1998-06-30",2.2409,2.2568,2.1933,2.2568,18900.0],["1998-07-01",2.2251,2.2409,2.1933,2.1933,21300.0],["1998-07-02",2.1774,2.3204,2.1774,2.3204,28200.0],["1998-07-06",2.2568,2.3204,2.2251,2.3204,19700.0],["1998-07-07",2.3045,2.4476,2.3045,2.4476,44400.0],["1998-07-08",2.4476,2.4476,2.4158,2.4158,4000.0],["1998-07-09",2.384,2.384,2.3204,2.3204,14200.0],["1998-07-10",2.3522,2.384,2.3363,2.384,4800.0],["1998-07-13",2.384,2.384,2.3363,2.3522,3600.0],["1998-07-14",2.3363,2.3522,2.3045,2.3522,14700.0],["1998-07-15",2.384,2.4158,2.3522,2.384,5100.0],["1998-07-16",2.384,2.527,2.3681,2.527,18600.0],["1998-07-17",2.5111,2.527,2.4793,2.4793,27800.0],["1998-07-20",2.4793,2.4793,2.3681,2.3681,5400.0],["1998-07-21",2.3204,2.3204,2.2886,2.3204,20600.0],["1998-07-22",2.2886,2.384,2.2886,2.3204,36900.0],["1998-07-23",2.3045,2.3045,2.1933,2.2409,20900.0],["1998-07-24",2.2251,2.2886,2.2251,2.2251,12200.0],["1998-07-27",2.1774,2.1774,2.1138,2.1615,109200.0],["1998-07-28",2.1297,2.1615,2.1297,2.1615,5900.0],["1998-07-29",2.1615,2.1933,2.1138,2.1297,45300.0],["1998-07-30",2.0979,2.1138,2.0502,2.0661,20800.0],["1998-07-31",2.0661,2.0661,2.0025,2.0184,46500.0],["1998-08-03",2.0184,2.0343,1.9072,2.0025,36500.0],["1998-08-04",2.0343,2.0343,1.9231,1.9708,40400.0],["1998-08-05",1.939,1.939,1.8436,1.8436,22200.0],["1998-08-06",1.78,2.0661,1.78,2.0025,58100.0],["1998-08-07",2.0184,2.0502,2.0025,2.0184,23800.0],["1998-08-10",2.0184,2.0184,1.939,1.9708,19100.0],["1998-08-11",1.939,2.0184,1.939,2.0025,5900.0],["1998-08-12",2.0343,2.2092,2.0343,2.0979,47300.0],["1998-08-13",2.1297,2.1297,2.0979,2.1297,17100.0],["1998-08-14",2.1456,2.1456,1.9708,1.9708,40700.0],["1998-08-17",2.0025,2.0661,2.0025,2.0661,1900.0],["1998-08-18",2.0979,2.1456,2.082,2.1297,10300.0],["1998-08-19",2.1297,2.1615,2.0661,2.0979,32300.0],["1998-08-20",2.0979,2.0979,2.0661,2.0661,2900.0],["1998-08-21",2.0502,2.0979,2.0343,2.0979,7500.0],["1998-08-24",2.1297,2.1456,2.0979,2.0979,24300.0],["1998-08-25",2.1297,2.1297,2.0661,2.1138,13500.0],["1998-08-26",2.0979,2.0979,2.0025,2.0979,26100.0],["1998-08-27",2.0343,2.0343,1.9708,1.9708,33000.0],["1998-08-28",1.9708,2.0025,1.8913,1.8913,26700.0],["1998-08-31",1.8595,1.8595,1.78,1.8118,18200.0],["1998-09-01",1.8436,1.8436,1.6688,1.7165,65700.0],["1998-09-02",1.7165,1.7483,1.6529,1.7324,31100.0],["1998-09-03",1.7165,1.78,1.637,1.7165,71900.0],["1998-09-04",1.7165,1.7324,1.6688,1.7324,19900.0],["1998-09-08",1.7483,1.7959,1.7483,1.78,2300.0],["1998-09-09",1.8118,1.8754,1.7165,1.7165,29100.0],["1998-09-10",1.6847,1.6847,1.5575,1.637,43100.0],["1998-09-11",1.7165,1.8913,1.7165,1.8754,87200.0],["1998-09-14",1.8913,1.9072,1.8913,1.9072,21100.0],["1998-09-15",1.9072,2.0025,1.9072,2.0025,26800.0],["1998-09-16",1.9843,2.0494,1.9843,2.0169,19700.0],["1998-09-17",1.9518,2.0006,1.9518,2.0006,10500.0],["1998-09-18",1.9843,2.0006,1.9843,1.9843,6400.0],["1998-09-21",1.9843,1.9843,1.9843,1.9843,0.0],["1998-09-22",1.9843,2.0819,1.9518,2.0819,84500.0],["1998-09-23",2.147,2.2771,2.147,2.2446,29800.0],["1998-09-24",2.2771,2.3096,2.1795,2.1958,9100.0],["1998-09-25",2.1795,2.1795,2.1145,2.147,10700.0],["1998-09-28",2.1145,2.1145,2.0494,2.0819,39700.0],["1998-09-29",2.0819,2.1145,2.0494,2.0819,18600.0],["1998-09-30",2.0169,2.0657,2.0006,2.0657,37800.0],["1998-10-01",2.0331,2.0494,1.8867,1.8867,21400.0],["1998-10-02",1.9193,1.9518,1.7892,1.8542,22900.0],["1998-10-05",1.8542,1.9193,1.8542,1.8867,16400.0],["1998-10-06",1.8867,1.9518,1.8867,1.9518,7200.0],["1998-10-07",1.9843,1.9843,1.8217,1.8217,16200.0],["1998-10-08",1.7892,1.8217,1.7241,1.7892,34400.0],["1998-10-09",1.7729,1.7729,1.659,1.659,27100.0],["1998-10-12",1.7241,1.7729,1.6916,1.7241,26500.0],["1998-10-13",1.7241,1.8217,1.6916,1.7241,37700.0],["1998-10-14",1.7404,1.7729,1.6916,1.7241,13300.0],["1998-10-15",1.7241,1.9518,1.7241,1.9518,69400.0],["1998-10-16",1.9193,1.9843,1.9193,1.9843,8700.0],["1998-10-19",1.9843,1.9843,1.8867,1.8867,4700.0],["1998-10-20",1.8867,1.9193,1.7892,1.8542,12600.0],["1998-10-21",1.8867,1.9193,1.7729,1.8542,13400.0],["1998-10-22",1.8379,1.8867,1.8217,1.8542,8000.0],["1998-10-23",1.8542,1.9193,1.8542,1.9193,4900.0],["1998-10-26",1.8867,1.8867,1.8217,1.8542,13500.0],["1998-10-27",1.8379,1.8867,1.8379,1.8542,8300.0],["1998-10-28",1.8542,1.903,1.8542,1.8867,13200.0],["1998-10-29",1.9193,2.0169,1.903,1.9843,5200.0],["1998-10-30",1.9518,1.9843,1.8867,1.9843,23900.0],["1998-11-02",1.9518,1.9518,1.8542,1.903,19200.0],["1998-11-03",1.8867,1.9518,1.8867,1.9518,5200.0],["1998-11-04",1.9843,2.1795,1.9843,2.0819,22700.0],["1998-11-05",2.0819,2.1145,2.0494,2.0982,10400.0],["1998-11-06",2.0494,2.0982,2.0494,2.0819,8100.0],["1998-11-09",2.0819,2.0982,2.0494,2.0494,3800.0],["1998-11-10",2.0494,2.0982,2.0494,2.0819,9200.0],["1998-11-11",2.0819,2.0819,1.9518,1.9843,28600.0],["1998-11-12",2.0006,2.0006,1.8867,1.9193,70200.0],["1998-11-13",1.9518,2.0494,1.9193,1.9518,19600.0],["1998-11-16",1.9518,1.9843,1.8542,1.8705,39300.0],["1998-11-17",1.8542,1.8705,1.7241,1.8542,38900.0],["1998-11-18",1.8867,1.9843,1.8542,1.8867,76200.0],["1998-11-19",1.8705,1.9193,1.8705,1.8705,9100.0],["1998-11-20",1.903,1.903,1.8542,1.8867,16600.0],["1998-11-23",1.8867,1.9193,1.8217,1.8217,44600.0],["1998-11-24",1.8379,1.8542,1.659,1.7729,84400.0],["1998-11-25",1.7729,1.9518,1.7566,1.8867,67000.0],["1998-11-27",1.8217,1.8379,1.8217,1.8379,62700.0],["1998-11-30",1.8217,1.8217,1.7892,1.8054,61500.0],["1998-12-01",1.7404,1.8217,1.7404,1.8217,16400.0],["1998-12-02",1.8217,1.8217,1.8054,1.8217,111600.0],["1998-12-03",1.8217,1.9193,1.8054,1.9193,150500.0],["1998-12-04",1.9518,1.9518,1.8542,1.8542,76800.0],["1998-12-07",1.8705,1.9355,1.8542,1.9355,43400.0],["1998-12-08",2.0006,2.0006,1.9518,1.9518,40200.0],["1998-12-09",1.9518,1.9843,1.903,1.903,30300.0],["1998-12-10",1.903,1.9518,1.903,1.9193,6400.0],["1998-12-11",1.903,1.9193,1.8379,1.8379,13400.0],["1998-12-14",1.8705,1.8705,1.7892,1.8217,40300.0],["1998-12-15",1.8379,1.9518,1.8217,1.8542,79600.0],["1998-12-16",1.8542,2.0494,1.8379,1.9843,44100.0],["1998-12-17",1.9518,2.0657,1.8867,2.0006,37800.0],["1998-12-18",2.0169,2.0169,1.9193,1.9193,35700.0],["1998-12-21",1.9193,1.9355,1.8217,1.8379,79100.0],["1998-12-22",1.8379,1.8867,1.8217,1.8542,76300.0],["1998-12-23",1.8867,1.9193,1.7729,1.8705,77000.0],["1998-12-24",1.8867,1.8867,1.8542,1.8705,11500.0],["1998-12-28",1.8705,2.0494,1.8705,1.8705,27600.0],["1998-12-29",1.8685,2.0019,1.8685,2.0019,23500.0],["1998-12-30",1.9686,2.0019,1.9686,1.9686,46800.0],["1998-12-31",1.9686,1.9686,1.8852,1.9018,30000.0],["1999-01-04",1.9686,2.0687,1.9352,2.0019,18500.0],["1999-01-05",2.0019,2.1354,2.0019,2.102,15100.0],["1999-01-06",2.102,2.1854,2.102,2.1854,9500.0],["1999-01-07",2.1688,2.1688,2.0687,2.102,11700.0],["1999-01-08",2.1354,2.1354,2.0019,2.0019,19100.0],["1999-01-11",2.0353,2.102,2.0353,2.0854,5800.0],["1999-01-12",2.102,2.1854,2.0854,2.1854,27500.0],["1999-01-13",2.1688,2.1854,2.1521,2.1854,13400.0],["1999-01-14",2.1688,2.1688,2.1354,2.1354,12100.0],["1999-01-15",2.1688,2.1854,2.1354,2.1688,26300.0],["1999-01-19",2.1854,2.1854,2.1354,2.1354,18300.0],["1999-01-20",2.1854,2.2021,2.1354,2.1354,11600.0],["1999-01-21",2.1354,2.1688,2.1354,2.1521,5400.0],["1999-01-22",2.1688,2.1688,2.1354,2.1354,9100.0],["1999-01-25",2.1521,2.1688,2.1521,2.1521,5800.0],["1999-01-26",2.1854,2.2021,2.1688,2.2021,12300.0],["1999-01-27",2.2188,2.2188,2.0687,2.102,47800.0],["1999-01-28",2.102,2.1187,2.052,2.102,9000.0],["1999-01-29",2.0687,2.1521,2.0687,2.1521,17200.0],["1999-02-01",2.1354,2.1354,2.052,2.0687,26000.0],["1999-02-02",2.102,2.1521,2.0687,2.1521,10400.0],["1999-02-03",2.1354,2.1521,2.1354,2.1521,4700.0],["1999-02-04",2.1688,2.1688,2.052,2.102,19600.0],["1999-02-05",2.0687,2.1354,2.0687,2.1354,21600.0],["1999-02-08",2.102,2.1187,2.052,2.102,12500.0],["1999-02-09",2.102,2.1187,2.0853,2.1187,10100.0],["1999-02-10",2.1187,2.1187,2.0019,2.0019,24800.0],["1999-02-11",1.9686,2.0353,1.9686,2.0353,34400.0],["1999-02-12",2.0019,2.102,2.0019,2.102,12700.0],["1999-02-16",2.0687,2.0687,2.0353,2.0687,2800.0],["1999-02-17",2.0353,2.0687,2.0019,2.0019,14900.0],["1999-02-18",1.9686,2.0019,1.9686,2.0019,58100.0],["1999-02-19",2.0019,2.0019,1.9853,2.0019,42200.0],["1999-02-22",1.9853,2.0019,1.9853,2.0019,26200.0],["1999-02-23",1.9853,2.0019,1.9686,1.9853,77600.0],["1999-02-24",1.9853,2.0019,1.9853,1.9853,24700.0],["1999-02-25",2.0019,2.102,1.9686,2.0854,62300.0],["1999-02-26",2.052,2.102,2.052,2.102,10900.0],["1999-03-01",2.1354,2.1354,1.9686,2.0019,21600.0],["1999-03-02",1.9686,2.0019,1.9686,1.9686,21500.0],["1999-03-03",1.9686,1.9853,1.9185,1.9352,26800.0],["1999-03-04",1.9686,2.0353,1.9352,2.0019,17100.0],["1999-03-05",1.9853,1.9853,1.8685,1.9185,71600.0],["1999-03-08",1.9352,1.9352,1.8017,1.8017,98000.0],["1999-03-09",1.8685,1.8852,1.8518,1.8685,181600.0],["1999-03-10",1.8685,1.8852,1.8184,1.8685,18800.0],["1999-03-11",1.8518,1.9519,1.8518,1.8685,26400.0],["1999-03-12",1.8518,1.9018,1.8351,1.8351,120000.0],["1999-03-15",1.8685,1.8685,1.8351,1.8685,23600.0],["1999-03-16",1.8017,1.8351,1.7684,1.8351,59700.0],["1999-03-17",1.8351,1.8685,1.8184,1.8685,30400.0],["1999-03-18",1.8685,1.8685,1.8351,1.8685,2900.0],["1999-03-19",1.8685,1.8685,1.8685,1.8685,1000.0],["1999-03-22",1.8685,1.8685,1.8017,1.8184,26500.0],["1999-03-23",1.8017,1.8184,1.7851,1.8017,22600.0],["1999-03-24",1.7851,1.9018,1.7851,1.8351,25100.0],["1999-03-25",1.8017,1.8685,1.8017,1.8351,9100.0],["1999-03-26",1.8351,1.9018,1.8017,1.8351,70100.0],["1999-03-29",1.8502,1.8502,1.7474,1.7988,177400.0],["1999-03-30",1.7817,1.8502,1.7645,1.7988,49600.0],["1999-03-31",1.7817,1.7988,1.7474,1.7645,35500.0],["1999-04-01",1.8331,1.8673,1.8159,1.8331,9400.0],["1999-04-05",1.8502,1.9187,1.8502,1.8844,13200.0],["1999-04-06",1.9187,1.953,1.8844,1.953,21800.0],["1999-04-07",1.9187,1.9872,1.9016,1.9701,64700.0],["1999-04-08",1.953,2.0044,1.953,2.0044,14400.0],["1999-04-09",1.9872,2.0386,1.9872,1.9872,24600.0],["1999-04-12",2.0215,2.0215,1.9701,1.9872,14500.0],["1999-04-13",1.9872,2.0215,1.9872,2.0044,49200.0],["1999-04-14",2.0044,2.0044,1.6103,1.7474,192100.0],["1999-04-15",1.7988,1.8844,1.7474,1.7817,153100.0],["1999-04-16",1.7817,1.9187,1.7817,1.9187,254200.0],["1999-04-19",1.9187,1.9701,1.9187,1.9358,32600.0],["1999-04-20",1.953,1.953,1.8844,1.9358,52400.0],["1999-04-21",1.9016,1.9701,1.8844,1.9701,31800.0],["1999-04-22",1.953,1.9701,1.9016,1.953,36300.0],["1999-04-23",1.9701,2.0386,1.9187,1.9872,38300.0],["1999-04-26",2.0044,2.0215,2.0044,2.0215,19300.0],["1999-04-27",2.0215,2.0215,1.9016,1.9187,35500.0],["1999-04-28",1.9187,1.9187,1.9016,1.9016,30900.0],["1999-04-29",1.9016,1.9872,1.9016,1.953,41100.0],["1999-04-30",1.9701,2.0044,1.9358,2.0044,51500.0],["1999-05-03",2.0215,2.0558,1.9872,2.0558,148700.0],["1999-05-04",2.0386,2.1243,2.0215,2.0558,55000.0],["1999-05-05",2.09,2.1757,2.09,2.1757,51000.0],["1999-05-06",2.1928,2.2271,2.1414,2.1928,38500.0],["1999-05-07",2.1928,2.3299,2.1928,2.2613,26100.0],["1999-05-10",2.2956,2.3127,2.2271,2.2613,15600.0],["1999-05-11",2.2271,2.2785,2.2271,2.2271,12800.0],["1999-05-12",2.2442,2.2613,2.2271,2.2613,10900.0],["1999-05-13",2.2956,2.3299,2.2613,2.2613,33400.0],["1999-05-14",2.2613,2.2956,2.1414,2.1585,33000.0],["1999-05-17",2.1928,2.2271,2.1243,2.1757,35000.0],["1999-05-18",2.1928,2.1928,2.1757,2.1757,10900.0],["1999-05-19",2.1757,2.1928,2.1757,2.1928,32600.0],["1999-05-20",2.1757,2.1928,2.1757,2.1757,14900.0],["1999-05-21",2.2271,2.2271,2.1928,2.2271,3800.0],["1999-05-24",2.2271,2.2271,2.1928,2.2099,2600.0],["1999-05-25",2.1928,2.2271,2.1757,2.2099,9700.0],["1999-05-26",2.1928,2.2099,2.1757,2.2099,18500.0],["1999-05-27",2.2271,2.2613,2.1928,2.1928,23800.0],["1999-05-28",2.2271,2.2271,2.1928,2.1928,10100.0],["1999-06-01",2.2271,2.2271,2.1757,2.1928,21300.0],["1999-06-02",2.1757,2.1757,2.0729,2.1585,45300.0],["1999-06-03",2.1243,2.1928,2.0729,2.1928,36900.0],["1999-06-04",2.1585,2.3299,2.1585,2.2956,25000.0],["1999-06-07",2.2785,2.2785,2.2613,2.2613,1700.0],["1999-06-08",2.2613,2.2785,2.2271,2.2442,7900.0],["1999-06-09",2.2785,2.3299,2.2442,2.3299,14100.0],["1999-06-10",2.2956,2.2956,2.2271,2.2613,11200.0],["1999-06-11",2.2956,2.3813,2.2613,2.3299,22000.0],["1999-06-14",2.3299,2.3299,2.2271,2.2613,10600.0],["1999-06-15",2.2271,2.2956,2.2099,2.2442,25500.0],["1999-06-16",2.2613,2.2956,2.2613,2.2956,16700.0],["1999-06-17",2.2956,2.3641,2.2956,2.3299,19100.0],["1999-06-18",2.3299,2.3299,2.2956,2.3299,6700.0],["1999-06-21",2.2956,2.3299,2.2613,2.2613,17900.0],["1999-06-22",2.2442,2.2613,2.1928,2.2271,53500.0],["1999-06-23",2.2613,2.2956,2.2271,2.2613,31400.0],["1999-06-24",2.2956,2.2956,2.2271,2.2613,9500.0],["1999-06-25",2.2442,2.3299,2.2442,2.2956,21000.0],["1999-06-28",2.3285,2.3285,2.206,2.276,8100.0],["1999-06-29",2.241,2.2935,2.2235,2.2935,16300.0],["1999-06-30",2.241,2.346,2.241,2.2935,9100.0],["1999-07-01",2.2585,2.3285,2.2585,2.276,45700.0],["1999-07-02",2.276,2.3635,2.276,2.311,23100.0],["1999-07-06",2.3635,2.381,2.3285,2.3285,25900.0],["1999-07-07",2.311,2.311,2.2935,2.2935,3200.0],["1999-07-08",2.276,2.346,2.2235,2.346,34000.0],["1999-07-09",2.346,2.381,2.276,2.346,20300.0],["1999-07-12",2.346,2.3985,2.241,2.276,22900.0],["1999-07-13",2.2935,2.346,2.2935,2.2935,8700.0],["1999-07-14",2.311,2.5211,2.311,2.381,29100.0],["1999-07-15",2.4161,2.4336,2.3635,2.4161,24100.0],["1999-07-16",2.381,2.5211,2.381,2.4686,20800.0],["1999-07-19",2.4511,2.5211,2.4511,2.4861,7500.0],["1999-07-20",2.4511,2.4861,2.4511,2.4511,7700.0],["1999-07-21",2.4336,2.4511,2.381,2.4161,16400.0],["1999-07-22",2.381,2.381,2.3285,2.3285,2700.0],["1999-07-23",2.3285,2.381,2.311,2.311,11200.0],["1999-07-26",2.3285,2.346,2.2585,2.3285,13100.0],["1999-07-27",2.3285,2.3285,2.276,2.276,11500.0],["1999-07-28",2.2935,2.2935,2.241,2.2935,15700.0],["1999-07-29",2.311,2.4161,2.311,2.346,20000.0],["1999-07-30",2.311,2.346,2.311,2.346,23400.0],["1999-08-02",2.3635,2.5211,2.346,2.4161,16100.0],["1999-08-03",2.4511,2.4511,2.241,2.3635,35000.0],["1999-08-04",2.3285,2.381,2.276,2.3635,8600.0],["1999-08-05",2.311,2.3285,2.241,2.276,13400.0],["1999-08-06",2.241,2.276,2.241,2.2585,11600.0],["1999-08-09",2.2585,2.2585,2.241,2.241,6700.0],["1999-08-10",2.241,2.2585,2.241,2.241,9800.0],["1999-08-11",2.2585,2.2585,2.206,2.241,27400.0],["1999-08-12",2.241,2.276,2.206,2.206,111800.0],["1999-08-13",2.241,2.276,2.2235,2.2235,13200.0],["1999-08-16",2.1885,2.276,2.1885,2.241,11600.0],["1999-08-17",2.2585,2.2585,2.2235,2.241,10800.0],["1999-08-18",2.241,2.2935,2.241,2.241,17300.0],["1999-08-19",2.2935,2.311,2.276,2.276,6200.0],["1999-08-20",2.2585,2.311,2.2585,2.2935,17800.0],["1999-08-23",2.3285,2.346,1.9959,2.2585,280600.0],["1999-08-24",2.2235,2.3285,2.2235,2.276,15600.0],["1999-08-25",2.241,2.241,2.206,2.241,23000.0],["1999-08-26",2.311,2.3285,2.276,2.3285,25100.0],["1999-08-27",2.346,2.346,2.311,2.346,6500.0],["1999-08-30",2.311,2.3285,2.2935,2.311,31000.0],["1999-08-31",2.311,2.311,2.2935,2.311,4300.0],["1999-09-01",2.3285,2.381,2.2935,2.2935,48200.0],["1999-09-02",2.276,2.311,2.276,2.2935,31300.0],["1999-09-03",2.311,2.3635,2.311,2.3285,63800.0],["1999-09-07",2.3285,2.3285,2.276,2.276,3700.0],["1999-09-08",2.276,2.276,2.241,2.276,39200.0],["1999-09-09",2.2585,2.276,2.2585,2.276,7700.0],["1999-09-10",2.241,2.276,2.241,2.276,20100.0],["1999-09-13",2.276,2.276,2.2585,2.2585,14500.0],["1999-09-14",2.2585,2.276,2.2585,2.276,25900.0],["1999-09-15",2.276,2.276,2.2585,2.2585,4000.0],["1999-09-16",2.241,2.276,2.2235,2.241,24100.0],["1999-09-17",2.2585,2.276,2.2585,2.276,16700.0],["1999-09-20",2.2585,2.2585,2.206,2.206,24800.0],["1999-09-21",2.2235,2.2585,2.2235,2.2235,40000.0],["1999-09-22",2.2235,2.2235,2.206,2.2235,10300.0],["1999-09-23",2.206,2.241,2.1885,2.241,18600.0],["1999-09-24",2.241,2.241,2.1709,2.206,3800.0],["1999-09-27",2.2235,2.241,2.1009,2.1009,47000.0],["1999-09-28",2.1196,2.2274,2.1196,2.1196,85800.0],["1999-09-29",2.1376,2.1376,2.0118,2.0657,25000.0],["1999-09-30",2.0477,2.1735,2.0477,2.1735,33400.0],["1999-10-01",2.1555,2.2274,2.1196,2.2274,8600.0],["1999-10-04",2.2094,2.2094,2.1914,2.1914,5500.0],["1999-10-05",2.1914,2.1914,2.1555,2.1735,6800.0],["1999-10-06",2.2094,2.2274,2.1196,2.1376,10100.0],["1999-10-07",2.1376,2.1735,2.0837,2.1196,9400.0],["1999-10-08",2.1016,2.1914,2.1016,2.1735,6300.0],["1999-10-11",2.1914,2.2633,2.1914,2.2633,37000.0],["1999-10-12",2.2274,2.2633,2.2274,2.2453,22200.0],["1999-10-13",2.1914,2.2274,2.1914,2.2274,10400.0],["1999-10-14",2.2274,2.2274,2.1376,2.1555,9000.0],["1999-10-15",2.1555,2.1735,2.1376,2.1735,10500.0],["1999-10-18",2.2453,2.2453,2.1555,2.1914,13600.0],["1999-10-19",2.1914,2.1914,2.1555,2.1914,10700.0],["1999-10-20",2.1555,2.1914,2.0837,2.1735,35300.0],["1999-10-21",2.1555,2.1555,2.1196,2.1196,6000.0],["1999-10-22",2.1376,2.1376,2.0837,2.1016,7200.0],["1999-10-25",2.1016,2.1555,2.0837,2.0837,6300.0],["1999-10-26",2.1196,2.1376,2.0298,2.1376,24400.0],["1999-10-27",2.1376,2.1914,2.1376,2.1555,7400.0],["1999-10-28",2.1555,2.1555,2.0837,2.0837,7400.0],["1999-10-29",2.1016,2.1016,2.0657,2.0837,10800.0],["1999-11-01",2.1016,2.1016,2.0657,2.0837,34700.0],["1999-11-02",2.0657,2.1376,2.0657,2.1016,176100.0],["1999-11-03",2.1376,2.1376,2.0837,2.1376,24000.0],["1999-11-04",2.0837,2.1376,2.0837,2.1376,30700.0],["1999-11-05",2.1196,2.1555,2.1196,2.1555,4000.0],["1999-11-08",2.1555,2.1914,2.1555,2.1914,7800.0],["1999-11-09",2.1914,2.2813,2.1735,2.2813,22700.0],["1999-11-10",2.2633,2.2633,2.1914,2.2453,15500.0],["1999-11-11",2.2633,2.2813,2.2274,2.2813,8100.0],["1999-11-12",2.2453,2.3711,2.2453,2.3711,23700.0],["1999-11-15",2.3711,2.3711,2.2813,2.3172,11300.0],["1999-11-16",2.2992,2.3531,2.2992,2.2992,9800.0],["1999-11-17",2.3351,2.3531,2.2992,2.3351,20500.0],["1999-11-18",2.3531,2.3531,2.2094,2.2453,30200.0],["1999-11-19",2.2813,2.2992,2.2274,2.2633,17300.0],["1999-11-22",2.2453,2.2992,2.2274,2.2992,7600.0],["1999-11-23",2.2813,2.3172,2.2274,2.2633,7900.0],["1999-11-24",2.2633,2.2633,2.2633,2.2633,0.0],["1999-11-26",2.2992,2.2992,2.2992,2.2992,8100.0],["1999-11-29",2.2633,2.2992,2.1914,2.2453,20600.0],["1999-11-30",2.2094,2.2453,2.1914,2.2274,52500.0],["1999-12-01",2.1914,2.2274,2.1914,2.2094,21500.0],["1999-12-02",2.2453,2.2453,2.1735,2.2453,13600.0],["1999-12-03",2.2094,2.2094,2.1555,2.1914,14600.0],["1999-12-06",2.2992,2.2992,2.2274,2.2633,14400.0],["1999-12-07",2.2274,2.2633,2.1735,2.1735,9400.0],["1999-12-08",2.1914,2.2274,2.1555,2.1555,6100.0],["1999-12-09",2.2094,2.2453,2.1196,2.1555,16600.0],["1999-12-10",2.1914,2.1914,2.1555,2.1555,12000.0],["1999-12-13",2.1735,2.2274,2.1555,2.1555,20500.0],["1999-12-14",2.1555,2.1914,2.1555,2.1555,18900.0],["1999-12-15",2.1555,2.1735,2.1376,2.1555,38700.0],["1999-12-16",2.1376,2.1914,2.1016,2.1196,30900.0],["1999-12-17",2.1555,2.3711,2.1376,2.3711,187300.0],["1999-12-20",2.3531,2.3531,2.1914,2.2094,22800.0],["1999-12-21",2.2813,2.2813,2.2274,2.2813,13800.0],["1999-12-22",2.2633,2.2633,2.1196,2.1914,18400.0],["1999-12-23",2.2274,2.2813,2.1914,2.2274,6600.0],["1999-12-27",2.2633,2.2813,2.1555,2.2813,21100.0],["1999-12-28",2.2813,2.2813,2.1735,2.2453,41000.0],["1999-12-29",2.1908,2.2461,2.1724,2.2092,42800.0],["1999-12-30",2.1908,2.2829,2.154,2.2645,24800.0],["1999-12-31",2.2645,2.2645,2.1724,2.2461,33400.0],["2000-01-03",2.2829,2.2829,2.2092,2.2461,10900.0],["2000-01-04",2.2277,2.3013,2.2092,2.3013,12100.0],["2000-01-05",2.3013,2.3013,2.2461,2.3013,5700.0],["2000-01-06",2.2829,2.3381,2.2645,2.3013,23400.0],["2000-01-07",2.3381,2.3381,2.3197,2.3381,4300.0],["2000-01-10",2.3013,2.3381,2.2829,2.3381,34900.0],["2000-01-11",2.3565,2.3565,2.2829,2.3013,13100.0],["2000-01-12",2.3197,2.3381,2.3013,2.3013,8500.0],["2000-01-13",2.3197,2.3381,2.3013,2.3013,27300.0],["2000-01-14",2.3197,2.3381,2.3013,2.3381,16100.0],["2000-01-18",2.3381,2.3565,2.3013,2.3381,19700.0],["2000-01-19",2.3197,2.3381,2.3197,2.3197,8900.0],["2000-01-20",2.3381,2.3381,2.3197,2.3197,4200.0],["2000-01-21",2.3381,2.3381,2.3197,2.3381,20200.0],["2000-01-24",2.3197,2.3197,2.3013,2.3197,59500.0],["2000-01-25",2.3381,2.3381,2.3197,2.3197,55100.0],["2000-01-26",2.3381,2.3565,2.3197,2.3197,22000.0],["2000-01-27",2.3197,2.3565,2.3013,2.3381,71400.0],["2000-01-28",2.3565,2.3749,2.3381,2.3749,28200.0],["2000-01-31",2.3565,2.3565,2.3197,2.3381,5800.0],["2000-02-01",2.3381,2.3381,2.3013,2.3381,14800.0],["2000-02-02",2.3381,2.3565,2.3197,2.3381,7800.0],["2000-02-03",2.3197,2.3381,2.3197,2.3381,5400.0],["2000-02-04",2.3197,2.3381,2.3197,2.3197,9500.0],["2000-02-07",2.3013,2.3197,2.2829,2.3197,39000.0],["2000-02-08",2.3197,2.3197,2.2829,2.2829,29700.0],["2000-02-09",2.2829,2.3197,2.2829,2.3013,25800.0],["2000-02-10",2.2829,2.3381,2.2829,2.3013,24900.0],["2000-02-11",2.2829,2.3197,2.2829,2.2829,25400.0],["2000-02-14",2.2829,2.3381,2.2277,2.2829,25900.0],["2000-02-15",2.3013,2.3565,2.2645,2.3565,37600.0],["2000-02-16",2.3197,2.3197,2.2829,2.3197,15800.0],["2000-02-17",2.3197,2.3381,2.3197,2.3381,7100.0],["2000-02-18",2.3197,2.3381,2.2829,2.3381,20400.0],["2000-02-22",2.3381,2.3749,2.3197,2.3565,46800.0],["2000-02-23",2.3381,2.3565,2.3381,2.3381,20300.0],["2000-02-24",2.3565,2.3565,2.3381,2.3565,1700.0],["2000-02-25",2.3381,2.3381,2.3197,2.3197,4100.0],["2000-02-28",2.3381,2.3381,2.3381,2.3381,2600.0],["2000-02-29",2.3381,2.3934,2.3197,2.3749,22400.0],["2000-03-01",2.3749,2.3749,2.3381,2.3565,6000.0],["2000-03-02",2.3565,2.3565,2.3197,2.3197,9500.0],["2000-03-03",2.3197,2.3381,2.3197,2.3381,6300.0],["2000-03-06",2.3197,2.3565,2.3013,2.3565,6100.0],["2000-03-07",2.3381,2.3565,2.3013,2.3013,25600.0],["2000-03-08",2.3013,2.3013,2.3013,2.3013,2800.0],["2000-03-09",2.2829,2.3381,2.2829,2.3013,55800.0],["2000-03-10",2.2829,2.3565,2.2829,2.3565,15300.0],["2000-03-13",2.3381,2.3565,2.3197,2.3197,2500.0],["2000-03-14",2.3381,2.3565,2.2829,2.3197,23700.0],["2000-03-15",2.3197,2.3381,2.3013,2.3381,4700.0],["2000-03-16",2.3381,2.3381,2.3381,2.3381,800.0],["2000-03-17",2.3565,2.3565,2.3197,2.3381,14900.0],["2000-03-20",2.3381,2.3565,2.3197,2.3197,11400.0],["2000-03-21",2.3197,2.3934,2.3197,2.3934,26000.0],["2000-03-22",2.3934,2.3934,2.3197,2.3381,6100.0],["2000-03-23",2.3565,2.3749,2.3565,2.3565,31300.0],["2000-03-24",2.4118,2.4118,2.3197,2.3197,9200.0],["2000-03-27",2.3197,2.3749,2.3197,2.3565,7900.0],["2000-03-28",2.3197,2.3934,2.3197,2.3565,31400.0],["2000-03-29",2.3384,2.4139,2.3384,2.4139,11100.0],["2000-03-30",2.4139,2.4139,2.395,2.395,11000.0],["2000-03-31",2.4327,2.527,2.4139,2.4704,53700.0],["2000-04-03",2.4516,2.4704,2.4139,2.4139,15800.0],["2000-04-04",2.4327,2.4704,2.4139,2.4516,19600.0],["2000-04-05",2.4327,2.4516,2.4139,2.4327,32800.0],["2000-04-06",2.4327,2.4704,2.4327,2.4704,3900.0],["2000-04-07",2.4893,2.4893,2.4327,2.4327,24500.0],["2000-04-10",2.4704,2.527,2.4139,2.4893,12600.0],["2000-04-11",2.527,2.527,2.4704,2.4704,10200.0],["2000-04-12",2.5082,2.527,2.4327,2.4704,19500.0],["2000-04-13",2.4327,2.4893,2.4327,2.4893,16400.0],["2000-04-14",2.4893,2.4893,2.4139,2.4704,10800.0],["2000-04-17",2.4893,2.5647,2.4139,2.4893,60700.0],["2000-04-18",2.5082,2.5082,2.4704,2.4893,14500.0],["2000-04-19",2.4516,2.4704,2.4516,2.4516,9200.0],["2000-04-20",2.4893,2.4893,2.4704,2.4893,8100.0],["2000-04-24",2.4516,2.5082,2.4516,2.4893,15200.0],["2000-04-25",2.5082,2.5082,2.4893,2.5082,5700.0],["2000-04-26",2.527,2.659,2.527,2.659,11700.0],["2000-04-27",2.659,2.6779,2.527,2.5459,19500.0],["2000-04-28",2.5836,2.6024,2.5647,2.6024,5100.0],["2000-05-01",2.6024,2.6779,2.6024,2.6779,25800.0],["2000-05-02",2.6779,2.7345,2.6779,2.7345,17500.0],["2000-05-03",2.7156,2.7345,2.6779,2.7156,35100.0],["2000-05-04",2.7156,2.7156,2.6402,2.6779,26700.0],["2000-05-05",2.6967,2.7156,2.6024,2.7156,12600.0],["2000-05-08",2.6779,2.6967,2.6024,2.6402,7400.0],["2000-05-09",2.6402,2.7156,2.6402,2.6967,16100.0],["2000-05-10",2.6779,2.7156,2.6779,2.6779,17500.0],["2000-05-11",2.6967,2.7156,2.6779,2.7156,10000.0],["2000-05-12",2.6779,2.6779,2.6402,2.659,34400.0],["2000-05-15",2.6967,2.6967,2.6402,2.6402,1900.0],["2000-05-16",2.6402,2.659,2.6213,2.659,2500.0],["2000-05-17",2.6967,2.7156,2.6779,2.6779,2000.0],["2000-05-18",2.659,2.6779,2.659,2.6779,1800.0],["2000-05-19",2.6402,2.659,2.6024,2.659,36200.0],["2000-05-22",2.6402,2.659,2.6402,2.659,6400.0],["2000-05-23",2.6779,2.6779,2.6402,2.659,20700.0],["2000-05-24",2.659,2.6967,2.6213,2.6402,55400.0],["2000-05-25",2.6779,2.6779,2.6213,2.659,11100.0],["2000-05-26",2.6402,2.6402,2.6024,2.6024,2800.0],["2000-05-30",2.5647,2.6024,2.5647,2.6024,269100.0],["2000-05-31",2.6213,2.6213,2.5836,2.6213,10000.0],["2000-06-01",2.5836,2.6779,2.5836,2.6779,18900.0],["2000-06-02",2.6402,2.7533,2.6402,2.6967,19300.0],["2000-06-05",2.6779,2.7156,2.6779,2.6967,15900.0],["2000-06-06",2.6967,2.7156,2.6967,2.7156,33200.0],["2000-06-07",2.7156,2.7156,2.6967,2.6967,4700.0],["2000-06-08",2.6967,2.7156,2.6967,2.7156,4300.0],["2000-06-09",2.7156,2.7156,2.6967,2.7156,5500.0],["2000-06-12",2.6967,2.7156,2.6967,2.6967,17900.0],["2000-06-13",2.7156,2.7156,2.6402,2.6967,19200.0],["2000-06-14",2.6967,2.7156,2.6967,2.7156,14200.0],["2000-06-15",2.7156,2.7156,2.6967,2.7156,7300.0],["2000-06-16",2.7156,2.7345,2.7156,2.7345,62200.0],["2000-06-19",2.7156,2.7533,2.6779,2.7345,12300.0],["2000-06-20",2.7345,2.791,2.6402,2.7345,27800.0],["2000-06-21",2.7533,2.7533,2.6779,2.6779,21900.0],["2000-06-22",2.7156,2.7533,2.6967,2.7533,7300.0],["2000-06-23",2.7533,2.7533,2.6779,2.7156,13800.0],["2000-06-26",2.6967,2.7722,2.6967,2.7345,9400.0],["2000-06-27",2.7345,2.791,2.7345,2.7722,21500.0],["2000-06-28",2.7922,2.7922,2.7729,2.7729,23700.0],["2000-06-29",2.8115,2.8115,2.7922,2.8115,13600.0],["2000-06-30",2.8115,2.8307,2.7729,2.8307,44200.0],["2000-07-03",2.8307,2.8307,2.8307,2.8307,0.0],["2000-07-05",2.7922,2.8115,2.7729,2.8115,138800.0],["2000-07-06",2.8307,2.8307,2.7344,2.8307,43100.0],["2000-07-07",2.8307,2.8307,2.8115,2.8115,18400.0],["2000-07-10",2.8115,2.8307,2.8115,2.8307,9100.0],["2000-07-11",2.85,2.85,2.8307,2.8307,8300.0],["2000-07-12",2.85,2.85,2.8115,2.8307,2800.0],["2000-07-13",2.8307,2.8692,2.8307,2.8692,7100.0],["2000-07-14",2.85,2.8692,2.8307,2.85,23100.0],["2000-07-17",2.8885,2.8885,2.8115,2.8307,15800.0],["2000-07-18",2.85,2.8692,2.8307,2.8692,110500.0],["2000-07-19",2.9077,2.9077,2.8307,2.8307,11600.0],["2000-07-20",2.85,2.85,2.8307,2.85,11500.0],["2000-07-21",2.8307,2.9848,2.8307,2.9848,45300.0],["2000-07-24",2.9462,2.9462,2.8885,2.9077,11500.0],["2000-07-25",2.8885,2.8885,2.8115,2.8115,10000.0],["2000-07-26",2.7922,2.85,2.7922,2.8115,3700.0],["2000-07-27",2.8115,2.8692,2.8115,2.8692,9000.0],["2000-07-28",2.8692,2.8692,2.7922,2.85,13400.0],["2000-07-31",2.85,2.85,2.7922,2.7922,43500.0],["2000-08-01",2.8115,2.8692,2.8115,2.8692,26300.0],["2000-08-02",2.85,2.9655,2.85,2.9655,39100.0],["2000-08-03",2.9655,3.004,2.9655,3.004,6200.0],["2000-08-04",3.004,3.081,3.004,3.081,37500.0],["2000-08-07",3.1196,3.1196,3.004,3.004,93300.0],["2000-08-08",3.0425,3.0425,2.85,2.9462,21700.0],["2000-08-09",2.9077,2.9655,2.9077,2.9655,7700.0],["2000-08-10",2.9848,3.004,2.9462,2.9655,27200.0],["2000-08-11",2.9655,2.9655,2.927,2.9462,3500.0],["2000-08-14",2.9655,2.9848,2.8885,2.927,18800.0],["2000-08-15",2.8885,2.9655,2.8885,2.9077,15300.0],["2000-08-16",2.8885,2.8885,2.7922,2.8115,10400.0],["2000-08-17",2.85,2.927,2.8307,2.927,13900.0],["2000-08-18",2.9655,2.9655,2.8692,2.8692,4100.0],["2000-08-21",2.8692,2.9077,2.8692,2.8692,3600.0],["2000-08-22",2.85,2.85,2.6959,2.7729,92900.0],["2000-08-23",2.8115,2.8692,2.7729,2.8692,11200.0],["2000-08-24",2.8885,2.927,2.85,2.85,8600.0],["2000-08-25",2.927,2.927,2.8885,2.8885,6300.0],["2000-08-28",2.927,2.927,2.7729,2.85,18800.0],["2000-08-29",2.85,2.85,2.7922,2.8307,11100.0],["2000-08-30",2.8115,2.8115,2.7729,2.7922,6900.0],["2000-08-31",2.8307,2.8307,2.7729,2.7729,6500.0],["2000-09-01",2.7729,2.8307,2.7729,2.7922,21300.0],["2000-09-05",2.8307,2.8885,2.8115,2.8307,15100.0],["2000-09-06",2.8307,2.8885,2.8307,2.85,4600.0],["2000-09-07",2.8885,2.927,2.85,2.85,5200.0],["2000-09-08",2.8885,3.0233,2.8885,2.9848,15500.0],["2000-09-11",3.0233,3.0233,2.9462,3.0233,5800.0],["2000-09-12",3.0233,3.0425,2.9655,3.004,3500.0],["2000-09-13",3.0425,3.0425,2.9848,3.0233,10600.0],["2000-09-14",3.0425,3.0618,3.004,3.0618,5900.0],["2000-09-15",3.0425,3.0618,3.004,3.0618,6800.0],["2000-09-18",3.0618,3.0618,2.9655,2.9655,8800.0],["2000-09-19",2.9848,3.004,2.927,3.004,12400.0],["2000-09-20",2.9655,3.0233,2.8885,2.9848,33900.0],["2000-09-21",3.0233,3.081,3.004,3.081,15500.0],["2000-09-22",3.081,3.081,2.9077,2.9655,16400.0],["2000-09-25",3.004,3.0425,2.8885,2.8885,17400.0],["2000-09-26",2.8885,3.004,2.8885,3.004,8700.0],["2000-09-27",3.0276,3.0473,2.9883,3.0276,14200.0],["2000-09-28",3.008,3.0669,3.008,3.0276,2300.0],["2000-09-29",3.008,3.1259,3.008,3.1259,12300.0],["2000-10-02",3.1259,3.1259,2.9883,2.9883,13100.0],["2000-10-03",3.0276,3.0866,3.008,3.0276,14200.0],["2000-10-04",3.0669,3.0866,3.0276,3.0473,6900.0],["2000-10-05",3.0473,3.0473,2.949,2.9883,46800.0],["2000-10-06",2.9883,2.9883,2.949,2.949,11500.0],["2000-10-09",2.9686,2.9686,2.9686,2.9686,6700.0],["2000-10-10",2.9686,3.0079,2.9686,2.9883,3900.0],["2000-10-11",2.9883,2.9883,2.949,2.949,5500.0],["2000-10-12",2.949,2.9883,2.949,2.9686,1900.0],["2000-10-13",2.9883,2.9883,2.949,2.9686,14000.0],["2000-10-16",2.9883,2.9883,2.949,2.9686,17900.0],["2000-10-17",2.9686,2.9883,2.9293,2.949,11000.0],["2000-10-18",2.9097,2.9097,2.8114,2.89,17300.0],["2000-10-19",2.831,2.89,2.831,2.8703,31000.0],["2000-10-20",2.8703,3.0276,2.831,3.0276,10500.0],["2000-10-23",2.9883,3.1259,2.9883,3.0669,5400.0],["2000-10-24",3.0473,3.0473,3.0079,3.0473,7700.0],["2000-10-25",3.0473,3.1062,3.0276,3.1062,5500.0],["2000-10-26",3.0669,3.1259,3.0669,3.0669,16300.0],["2000-10-27",3.0473,3.0473,2.949,3.008,14800.0],["2000-10-30",2.9686,2.9883,2.949,2.9883,7700.0],["2000-10-31",3.0276,3.0669,2.9686,3.0669,13800.0],["2000-11-01",3.0473,3.0473,3.0276,3.0276,1600.0],["2000-11-02",2.9686,3.0473,2.9686,3.0473,21300.0],["2000-11-03",2.9686,3.1259,2.9686,3.1259,18400.0],["2000-11-06",3.1259,3.1259,3.0669,3.0669,9500.0],["2000-11-07",3.0669,3.0669,2.9883,3.0473,2600.0],["2000-11-08",3.0473,3.0473,3.0473,3.0473,0.0],["2000-11-09",3.0079,3.1062,3.0079,3.1062,5900.0],["2000-11-10",3.1062,3.1062,3.0276,3.0276,6000.0],["2000-11-13",2.9883,2.9883,2.9883,2.9883,3600.0],["2000-11-14",3.0276,3.0866,3.0276,3.0669,9500.0],["2000-11-15",3.0276,3.0669,2.9883,3.0669,3800.0],["2000-11-16",3.0669,3.0669,2.9883,2.9883,3600.0],["2000-11-17",2.949,3.008,2.949,3.008,4600.0],["2000-11-20",2.9883,2.9883,2.9883,2.9883,2000.0],["2000-11-21",3.0276,3.0276,2.949,2.949,8200.0],["2000-11-22",2.9686,3.0276,2.949,2.9883,12900.0],["2000-11-24",2.9097,2.9097,2.8703,2.9097,13600.0],["2000-11-27",2.89,2.949,2.8703,2.949,7500.0],["2000-11-28",2.949,3.0669,2.949,3.0473,23700.0],["2000-11-29",3.0669,3.0669,2.8703,2.9097,24300.0],["2000-11-30",2.949,2.9883,2.949,2.9686,8200.0],["2000-12-01",2.9686,2.9686,2.9097,2.9097,4000.0],["2000-12-04",2.9097,2.9883,2.9097,2.9883,5900.0],["2000-12-05",2.9883,3.0669,2.9883,3.0473,16000.0],["2000-12-06",3.0079,3.0473,2.9883,2.9883,9200.0],["2000-12-07",2.9883,3.008,2.9686,3.008,1500.0],["2000-12-08",2.9686,3.0669,2.9686,3.0669,14500.0],["2000-12-11",3.0866,3.0866,2.9097,3.0866,30400.0],["2000-12-12",3.008,3.0669,3.008,3.008,10200.0],["2000-12-13",3.0473,3.0669,3.0276,3.0669,7900.0],["2000-12-14",3.0866,3.1062,3.0473,3.0669,23200.0],["2000-12-15",3.1062,3.1259,3.0473,3.1062,12800.0],["2000-12-18",3.0669,3.1259,3.0669,3.1259,16900.0],["2000-12-19",3.1259,3.1259,3.0669,3.0669,30300.0],["2000-12-20",3.0276,3.1259,3.0276,3.1259,13300.0],["2000-12-21",3.1259,3.1259,3.0669,3.1259,32800.0],["2000-12-22",3.1259,3.1456,3.0866,3.1062,26400.0],["2000-12-26",3.0669,3.1259,3.0473,3.1062,15500.0],["2000-12-27",3.1303,3.1705,3.1303,3.1504,7400.0],["2000-12-28",3.1303,3.1303,3.0902,3.0902,4900.0],["2000-12-29",3.1303,3.1905,3.0501,3.1905,29300.0],["2001-01-02",3.1905,3.1905,3.1504,3.1705,18800.0],["2001-01-03",3.1905,3.1905,3.0902,3.1504,39400.0],["2001-01-04",3.1303,3.1303,3.0501,3.0501,17300.0],["2001-01-05",3.0701,3.0701,2.9297,2.9698,13800.0],["2001-01-08",2.9497,2.9698,2.9497,2.9698,33300.0],["2001-01-09",2.9698,3.03,2.9497,3.03,77900.0],["2001-01-10",3.0501,3.0501,2.9698,3.0099,26800.0],["2001-01-11",3.0099,3.0701,2.9899,3.0701,20700.0],["2001-01-12",3.0902,3.1303,3.0501,3.0902,9900.0],["2001-01-16",3.0902,3.1905,3.0902,3.1504,25600.0],["2001-01-17",3.1705,3.1705,3.0902,3.1303,11800.0],["2001-01-18",3.0902,3.1303,3.0902,3.1103,32300.0],["2001-01-19",3.1504,3.1905,3.0701,3.1905,60900.0],["2001-01-22",3.1905,3.1905,3.0902,3.0902,12400.0],["2001-01-23",3.1303,3.1303,3.0701,3.1303,12900.0],["2001-01-24",3.0902,3.1303,3.0501,3.0501,16900.0],["2001-01-25",3.0099,3.1303,2.9698,3.0501,35600.0],["2001-01-26",3.0902,3.1705,3.03,3.03,13900.0],["2001-01-29",3.034,3.0886,3.0308,3.0629,8800.0],["2001-01-30",3.034,3.0725,3.0019,3.0501,51600.0],["2001-01-31",3.0822,3.1143,3.0533,3.0854,7800.0],["2001-02-01",3.0854,3.1303,3.0597,3.1303,12000.0],["2001-02-02",3.1303,3.1464,3.0982,3.1303,4600.0],["2001-02-05",3.0982,3.1303,3.0822,3.1303,10500.0],["2001-02-06",3.0982,3.1624,3.0982,3.0982,11000.0],["2001-02-07",3.1143,3.1464,3.1143,3.1303,23000.0],["2001-02-08",3.1303,3.1464,3.0982,3.0982,9100.0],["2001-02-09",3.1271,3.1303,3.1143,3.1143,7300.0],["2001-02-12",3.1143,3.1303,3.1143,3.1143,12100.0],["2001-02-13",3.1079,3.1271,3.1079,3.1143,11600.0],["2001-02-14",3.0886,3.1143,3.0886,3.1143,5300.0],["2001-02-15",3.1303,3.1303,3.0822,3.0822,13400.0],["2001-02-16",3.0982,3.1111,3.0822,3.1111,7500.0],["2001-02-20",3.0822,3.1143,3.0822,3.1111,15200.0],["2001-02-21",3.1143,3.1303,3.1143,3.1143,26600.0],["2001-02-22",3.1303,3.1303,3.0661,3.0661,5700.0],["2001-02-23",3.1303,3.1303,3.1143,3.1303,37600.0],["2001-02-26",3.1239,3.1239,3.0886,3.0886,8000.0],["2001-02-27",3.1079,3.1079,3.0886,3.0982,1000.0],["2001-02-28",3.0982,3.1464,3.0822,3.1464,36400.0],["2001-03-01",3.1945,3.1945,3.1303,3.1528,18400.0],["2001-03-02",3.1528,3.1528,3.1496,3.1528,17300.0],["2001-03-05",3.1849,3.1849,3.1303,3.1528,3900.0],["2001-03-06",3.1785,3.1785,3.1464,3.1464,7100.0],["2001-03-07",3.1785,3.2042,3.1785,3.1913,33100.0],["2001-03-08",3.1945,3.1945,3.1303,3.1785,11200.0],["2001-03-09",3.1753,3.1785,3.1624,3.1624,11200.0],["2001-03-12",3.1624,3.1624,3.1303,3.1592,6000.0],["2001-03-13",3.1592,3.1592,3.0822,3.1143,29500.0],["2001-03-14",3.1143,3.1143,3.0661,3.0982,10300.0],["2001-03-15",3.1143,3.1303,3.0918,3.1143,18700.0],["2001-03-16",3.1143,3.1464,3.0822,3.0822,17000.0],["2001-03-19",3.0822,3.0822,3.0501,3.079,34700.0],["2001-03-20",3.0244,3.0982,3.0244,3.095,13300.0],["2001-03-21",3.0629,3.0822,3.0083,3.034,17600.0],["2001-03-22",3.0565,3.0565,2.8992,2.9216,68800.0],["2001-03-23",2.9537,3.0019,2.9281,2.9698,43900.0],["2001-03-26",2.9537,3.1303,2.9537,3.034,37000.0],["2001-03-27",3.0501,3.1143,3.0308,3.1079,13700.0],["2001-03-28",3.1308,3.1308,3.039,3.0816,12400.0],["2001-03-29",3.1996,3.1996,3.0718,3.0718,31500.0],["2001-03-30",3.098,3.1472,3.0947,3.1177,16700.0],["2001-04-02",3.1472,3.1964,3.098,3.1472,13700.0],["2001-04-03",3.1669,3.1669,3.098,3.1013,1900.0],["2001-04-04",3.0685,3.1636,3.0685,3.1636,6300.0],["2001-04-05",3.1406,3.18,3.1177,3.18,12800.0],["2001-04-06",3.18,3.2128,3.1636,3.1964,26700.0],["2001-04-09",3.18,3.1931,3.1177,3.1603,21200.0],["2001-04-10",3.1603,3.18,3.1472,3.18,22300.0],["2001-04-11",3.1472,3.275,3.1472,3.1767,15300.0],["2001-04-12",3.18,3.1964,3.1636,3.1964,18600.0],["2001-04-16",3.1964,3.2292,3.18,3.2292,25200.0],["2001-04-17",3.2455,3.2455,3.1833,3.1865,13400.0],["2001-04-18",3.2029,3.2423,3.1144,3.18,34400.0],["2001-04-19",3.2128,3.2685,3.1472,3.1767,26100.0],["2001-04-20",3.1734,3.1964,3.1505,3.1964,16700.0],["2001-04-23",3.2128,3.2455,3.1636,3.1636,16100.0],["2001-04-24",3.1964,3.2128,3.157,3.18,37800.0],["2001-04-25",3.1964,3.2226,3.121,3.1996,21300.0],["2001-04-26",3.1964,3.2685,3.1964,3.2619,4000.0],["2001-04-27",3.2718,3.3734,3.2685,3.3111,21300.0],["2001-04-30",3.3275,3.3504,3.2783,3.2783,48100.0],["2001-05-01",3.2783,3.3439,3.2619,3.2947,16000.0],["2001-05-02",3.2947,3.3275,3.2783,3.3078,20000.0],["2001-05-03",3.2783,3.3275,3.2488,3.3111,16500.0],["2001-05-04",3.3111,3.4062,3.3111,3.3505,20800.0],["2001-05-07",3.3177,3.4095,3.3177,3.3603,18800.0],["2001-05-08",3.3767,3.4095,3.3439,3.4095,12500.0],["2001-05-09",3.3931,3.3931,3.2947,3.3603,25300.0],["2001-05-10",3.3767,3.3865,3.3111,3.3439,19400.0],["2001-05-11",3.3439,3.3439,3.298,3.3275,29000.0],["2001-05-14",3.3275,3.3603,3.2783,3.3505,26700.0],["2001-05-15",3.3701,3.3931,3.2849,3.3898,30100.0],["2001-05-16",3.3898,3.3931,3.3767,3.3931,14900.0],["2001-05-17",3.3931,3.4422,3.3865,3.4357,27900.0],["2001-05-18",3.4422,3.4422,3.3767,3.4062,12900.0],["2001-05-21",3.4259,3.475,3.3931,3.4422,18700.0],["2001-05-22",3.475,3.475,3.4095,3.4422,22100.0],["2001-05-23",3.4095,3.4422,3.3603,3.4422,33600.0],["2001-05-24",3.4127,3.4586,3.3668,3.3963,29900.0],["2001-05-25",3.4095,3.4095,3.3603,3.3767,37000.0],["2001-05-29",3.4062,3.4062,3.3865,3.4029,36600.0],["2001-05-30",3.3701,3.3931,3.2455,3.3373,35700.0],["2001-05-31",3.3603,3.4259,3.3275,3.4062,30100.0],["2001-06-01",3.3963,3.4095,3.3701,3.4095,28700.0],["2001-06-04",3.3931,3.3996,3.3439,3.3439,7800.0],["2001-06-05",3.3767,3.3865,3.3013,3.3209,18900.0],["2001-06-06",3.3111,3.3603,3.3111,3.3439,13300.0],["2001-06-07",3.3603,3.4422,3.3603,3.4095,26000.0],["2001-06-08",3.4422,3.4422,3.416,3.4193,15100.0],["2001-06-11",3.4259,3.4357,3.38,3.3832,7600.0],["2001-06-12",3.3767,3.3767,3.3046,3.3275,10400.0],["2001-06-13",3.3275,3.4259,3.3275,3.3734,11500.0],["2001-06-14",3.3668,3.4095,3.3275,3.3931,21100.0],["2001-06-15",3.3996,3.3996,3.2816,3.3275,11000.0],["2001-06-18",3.3603,3.3767,3.2128,3.2652,22900.0],["2001-06-19",3.2685,3.3439,3.2685,3.3144,22900.0],["2001-06-20",3.3275,3.3603,3.3111,3.3439,11700.0],["2001-06-21",3.3177,3.439,3.3177,3.3931,13800.0],["2001-06-22",3.3931,3.4095,3.3767,3.4062,11000.0],["2001-06-25",3.4259,3.439,3.3767,3.3963,34500.0],["2001-06-26",3.3636,3.3931,3.3275,3.3439,39300.0],["2001-06-27",3.2436,3.3606,3.2436,3.3372,59500.0],["2001-06-28",3.3105,3.3406,3.2804,3.3105,36400.0],["2001-06-29",3.3004,3.4776,3.2971,3.3439,121100.0],["2001-07-02",3.3105,3.3941,3.2971,3.3941,21000.0],["2001-07-03",3.384,3.384,3.3606,3.364,2300.0],["2001-07-05",3.364,3.4108,3.364,3.4108,11500.0],["2001-07-06",3.3941,3.4442,3.3606,3.3706,10000.0],["2001-07-09",3.3606,3.4409,3.3506,3.4074,40500.0],["2001-07-10",3.4108,3.4576,3.3606,3.4208,12300.0],["2001-07-11",3.4308,3.4509,3.3874,3.4342,14600.0],["2001-07-12",3.4442,3.4944,3.3105,3.4108,30300.0],["2001-07-13",3.4275,3.4375,3.3807,3.384,5700.0],["2001-07-16",3.4108,3.4241,3.3606,3.3807,10100.0],["2001-07-17",3.3773,3.4777,3.3606,3.4442,24100.0],["2001-07-18",3.4275,3.4275,3.364,3.3941,13000.0],["2001-07-19",3.4108,3.4275,3.364,3.3773,15500.0],["2001-07-20",3.3673,3.4442,3.3673,3.4442,5000.0],["2001-07-23",3.4743,3.4743,3.4275,3.4275,33300.0],["2001-07-24",3.4275,3.4409,3.3874,3.4275,50800.0],["2001-07-25",3.4442,3.4576,3.4208,3.4576,59300.0],["2001-07-26",3.4576,3.5445,3.4576,3.5111,47700.0],["2001-07-27",3.5178,3.578,3.5111,3.578,19800.0],["2001-07-30",3.5612,3.578,3.5144,3.5612,9900.0],["2001-07-31",3.4776,3.578,3.4776,3.5111,88000.0],["2001-08-01",3.5111,3.5579,3.4776,3.5311,19600.0],["2001-08-02",3.5011,3.5579,3.4977,3.5579,15200.0],["2001-08-03",3.5612,3.5746,3.5044,3.5412,36400.0],["2001-08-06",3.5378,3.5412,3.5144,3.5278,8800.0],["2001-08-07",3.4944,3.5546,3.4944,3.5546,7400.0],["2001-08-08",3.588,3.588,3.4843,3.5278,84700.0],["2001-08-09",3.5144,3.578,3.5077,3.578,31500.0],["2001-08-10",3.6114,3.6749,3.6114,3.6749,34800.0],["2001-08-13",3.6783,3.8455,3.6616,3.6783,41800.0],["2001-08-14",3.7117,3.7552,3.6783,3.7418,24500.0],["2001-08-15",3.7485,3.7953,3.7184,3.7518,36000.0],["2001-08-16",3.7518,3.7619,3.695,3.7251,14900.0],["2001-08-17",3.705,3.7251,3.6147,3.6448,18600.0],["2001-08-20",3.6515,3.6515,3.4609,3.6047,16800.0],["2001-08-21",3.578,3.5947,3.5111,3.5345,28800.0],["2001-08-22",3.5111,3.578,3.5111,3.578,24200.0],["2001-08-23",3.5445,3.6348,3.5445,3.6348,14600.0],["2001-08-24",3.6448,3.7017,3.6448,3.7017,22700.0],["2001-08-27",3.7017,3.7084,3.5312,3.5913,22300.0],["2001-08-28",3.6114,3.6181,3.4776,3.6114,40100.0],["2001-08-29",3.5947,3.6783,3.5311,3.5311,42900.0],["2001-08-30",3.5445,3.5746,3.4776,3.5445,87900.0],["2001-08-31",3.5612,3.578,3.5144,3.5144,5600.0],["2001-09-04",3.5144,3.6448,3.4108,3.4108,17300.0],["2001-09-05",3.4208,3.5612,3.4007,3.5612,16900.0],["2001-09-06",3.5278,3.5612,3.491,3.5111,65400.0],["2001-09-07",3.4977,3.578,3.4843,3.4877,27300.0],["2001-09-10",3.5111,3.6214,3.5111,3.578,43000.0],["2001-09-17",3.5445,3.6783,3.5111,3.5378,50000.0],["2001-09-18",3.5713,3.6281,3.5445,3.6281,19900.0],["2001-09-19",3.6114,3.6415,3.5111,3.6248,41000.0],["2001-09-20",3.5947,3.6281,3.5278,3.5947,56400.0],["2001-09-21",3.6114,3.6114,3.5111,3.6114,61500.0],["2001-09-24",3.6281,3.7284,3.5813,3.6783,40300.0],["2001-09-25",3.6783,3.6783,3.578,3.6382,41900.0],["2001-09-26",3.6723,3.7404,3.6313,3.6825,25500.0],["2001-09-27",3.6825,3.7166,3.6825,3.6995,5800.0],["2001-09-28",3.6995,3.7166,3.6552,3.7166,25200.0],["2001-10-01",3.7336,3.7439,3.6825,3.7336,11700.0],["2001-10-02",3.6995,3.7166,3.6825,3.7166,18200.0],["2001-10-03",3.7473,3.7848,3.7336,3.7404,42900.0],["2001-10-04",3.7473,3.853,3.7268,3.853,21200.0],["2001-10-05",3.8666,3.8871,3.8189,3.8291,34000.0],["2001-10-08",3.8018,3.8359,3.7575,3.8189,11700.0],["2001-10-09",3.8461,4.0576,3.8018,4.0576,28100.0],["2001-10-10",4.0575,4.0916,4.0235,4.0916,21900.0],["2001-10-11",4.1087,4.1257,4.0439,4.0916,15200.0],["2001-10-12",4.1428,4.1598,3.9041,3.9382,29300.0],["2001-10-15",3.9143,3.9894,3.9143,3.9553,11700.0],["2001-10-16",3.9723,4.0235,3.9723,4.0064,13500.0],["2001-10-17",4.0576,4.0746,3.7507,3.9519,62000.0],["2001-10-18",3.9518,3.9518,3.7507,3.7848,37800.0],["2001-10-19",3.7507,3.778,3.7029,3.7302,18500.0],["2001-10-22",3.7166,3.7473,3.7166,3.7404,9900.0],["2001-10-23",3.7507,3.8018,3.7166,3.7439,10200.0],["2001-10-24",3.7166,3.7507,3.7166,3.7473,8000.0],["2001-10-25",3.7507,3.7507,3.7166,3.7336,16100.0],["2001-10-26",3.7507,3.7507,3.6654,3.7336,9000.0],["2001-10-29",3.7848,3.8155,3.7166,3.7336,78400.0],["2001-10-30",3.7507,3.7507,3.6995,3.7166,50500.0],["2001-10-31",3.6995,3.7711,3.6825,3.7677,44900.0],["2001-11-01",3.7507,3.7814,3.7507,3.7507,33900.0],["2001-11-02",3.7507,3.7677,3.7439,3.7677,28700.0],["2001-11-05",3.778,3.7882,3.7677,3.778,13300.0],["2001-11-06",3.778,3.795,3.7677,3.795,27000.0],["2001-11-07",3.7848,3.8189,3.7575,3.7575,72400.0],["2001-11-08",3.7848,3.8155,3.7848,3.8086,8400.0],["2001-11-09",3.7916,3.8121,3.7916,3.8121,6200.0],["2001-11-12",3.8257,3.8325,3.8223,3.8325,7100.0],["2001-11-13",3.8325,3.8325,3.8018,3.8189,16100.0],["2001-11-14",3.8291,3.8325,3.8189,3.8325,25600.0],["2001-11-15",3.8121,3.8496,3.8052,3.8052,18200.0],["2001-11-16",3.8189,3.8496,3.8189,3.8359,10400.0],["2001-11-19",3.8086,3.9212,3.8086,3.9178,9100.0],["2001-11-20",3.9143,4.0235,3.853,4.0235,14300.0],["2001-11-21",4.0235,4.0371,3.9553,3.9859,18600.0],["2001-11-23",3.9689,4.0848,3.9689,4.0405,13400.0],["2001-11-26",4.0746,4.0916,4.0405,4.0576,23600.0],["2001-11-27",4.0541,4.0576,4.0064,4.0541,16700.0],["2001-11-28",4.0235,4.0405,3.9894,4.0371,7400.0],["2001-11-29",4.0371,4.0575,3.9894,4.0405,12800.0],["2001-11-30",4.0405,4.0405,3.9928,4.02,23600.0],["2001-12-03",4.0132,4.0235,3.9655,3.9689,10600.0],["2001-12-04",3.9894,3.9894,3.9382,3.9553,8100.0],["2001-12-05",3.9553,3.9553,3.8564,3.87,12000.0],["2001-12-06",3.87,3.9212,3.8461,3.9212,13500.0],["2001-12-07",3.9178,3.9723,3.8939,3.9689,9600.0],["2001-12-10",3.9382,4.0064,3.9348,3.9894,18900.0],["2001-12-11",3.9825,4.02,3.9041,3.9723,15100.0],["2001-12-12",3.9689,4.0916,3.9484,4.0746,19900.0],["2001-12-13",4.0746,4.0916,3.9894,3.9894,18700.0],["2001-12-14",4.0064,4.0235,3.9894,4.02,5900.0],["2001-12-17",4.02,4.1053,3.9689,4.1053,16800.0],["2001-12-18",4.0916,4.1598,4.0575,4.0916,83700.0],["2001-12-19",4.0916,4.1428,4.078,4.0951,47700.0],["2001-12-20",4.1257,4.153,4.0916,4.1326,17400.0],["2001-12-21",4.1428,4.1769,4.1087,4.1735,32800.0],["2001-12-24",4.1837,4.3303,4.1837,4.1939,13700.0],["2001-12-26",4.2042,4.228,4.1121,4.2212,24800.0],["2001-12-27",4.249,4.4085,4.249,4.3357,56700.0],["2001-12-28",4.301,4.353,4.2802,4.2837,6500.0],["2001-12-31",4.2663,4.301,4.1137,4.1172,12500.0],["2002-01-02",4.1449,4.2386,4.1449,4.2386,20200.0],["2002-01-03",4.2039,4.249,4.1865,4.249,18500.0],["2002-01-04",4.2663,4.2836,4.2316,4.2316,9300.0],["2002-01-07",4.242,4.249,4.1969,4.2316,15300.0],["2002-01-08",4.249,4.2802,4.249,4.2802,12200.0],["2002-01-09",4.2802,4.2837,4.249,4.2732,14200.0],["2002-01-10",4.3079,4.353,4.2837,4.3461,12300.0],["2002-01-11",4.353,4.3704,4.3357,4.3669,12500.0],["2002-01-14",4.3704,4.3704,4.3183,4.3253,10000.0],["2002-01-15",4.3287,4.4397,4.3287,4.3877,59200.0],["2002-01-16",4.4224,4.4397,4.3357,4.3877,74200.0],["2002-01-17",4.4155,4.4571,4.3704,4.4571,48000.0],["2002-01-18",4.4397,4.4397,4.3565,4.3565,5900.0],["2002-01-22",4.3877,4.4744,4.353,4.4571,16100.0],["2002-01-23",4.4744,4.5091,4.4571,4.4918,26400.0],["2002-01-24",4.4987,4.4987,4.3634,4.3773,17500.0],["2002-01-25",4.3981,4.4571,4.3704,4.3704,58700.0],["2002-01-28",4.3426,4.36,4.2836,4.3357,15300.0],["2002-01-29",4.3704,4.3704,4.2836,4.3357,75500.0],["2002-01-30",4.3669,4.3877,4.3322,4.3842,12400.0],["2002-01-31",4.3808,4.4224,4.2836,4.3357,60600.0],["2002-02-01",4.3704,4.4224,4.3357,4.3877,30500.0],["2002-02-04",4.3738,4.4224,4.2802,4.3045,26400.0],["2002-02-05",4.2698,4.2802,4.2143,4.2732,34400.0],["2002-02-06",4.2837,4.3357,4.249,4.2906,24400.0],["2002-02-07",4.301,4.3634,4.249,4.301,62300.0],["2002-02-08",4.3183,4.3357,4.249,4.3357,11800.0],["2002-02-11",4.3669,4.3669,4.3183,4.3461,19800.0],["2002-02-12",4.3669,4.3669,4.3183,4.3287,20800.0],["2002-02-13",4.3183,4.3357,4.3183,4.3287,60500.0],["2002-02-14",4.3357,4.3357,4.301,4.3045,19100.0],["2002-02-15",4.3183,4.3183,4.0755,4.1796,49200.0],["2002-02-19",4.1796,4.1796,4.1102,4.1102,29100.0],["2002-02-20",4.1623,4.4397,4.0304,4.4397,75300.0],["2002-02-21",4.3704,4.3704,4.1727,4.2177,123400.0],["2002-02-22",4.2212,4.2212,4.1796,4.2108,48800.0],["2002-02-25",4.2316,4.2732,4.1969,4.2524,112800.0],["2002-02-26",4.2524,4.2559,4.1657,4.2524,72600.0],["2002-02-27",4.2663,4.2802,4.1449,4.1761,90800.0],["2002-02-28",4.19,4.2594,4.1761,4.2316,1934500.0],["2002-03-01",4.2212,4.3253,4.2143,4.249,301400.0],["2002-03-04",4.242,4.2836,4.242,4.2698,146800.0],["2002-03-05",4.2906,4.3149,4.249,4.3114,209400.0],["2002-03-06",4.3149,4.3322,4.301,4.3218,245300.0],["2002-03-07",4.3218,4.3253,4.3045,4.3183,136600.0],["2002-03-08",4.3253,4.3287,4.301,4.3183,86300.0],["2002-03-11",4.3322,4.3357,4.301,4.3183,80000.0],["2002-03-12",4.3287,4.3322,4.2663,4.3079,63000.0],["2002-03-13",4.3322,4.3322,4.2837,4.301,56600.0],["2002-03-14",4.3183,4.3981,4.3114,4.3981,70100.0],["2002-03-15",4.3704,4.405,4.3565,4.3738,50700.0],["2002-03-18",4.4397,4.5403,4.4397,4.5091,641800.0],["2002-03-19",4.5091,4.5681,4.4744,4.5438,133800.0],["2002-03-20",4.5473,4.5611,4.5126,4.5369,90700.0],["2002-03-21",4.5369,4.5577,4.516,4.5334,279400.0],["2002-03-22",4.5403,4.5438,4.5091,4.5126,64000.0],["2002-03-25",4.5264,4.5438,4.4918,4.5369,543100.0],["2002-03-26",4.5721,4.6179,4.5157,4.5827,89000.0],["2002-03-27",4.6003,4.6532,4.5968,4.6144,131100.0],["2002-03-28",4.6179,4.625,4.5298,4.6179,124800.0],["2002-04-01",4.6356,4.6532,4.5756,4.6356,40400.0],["2002-04-02",4.6356,4.6708,4.6003,4.6497,49900.0],["2002-04-03",4.6638,4.6638,4.625,4.6497,27800.0],["2002-04-04",4.6144,4.6497,4.5651,4.6497,67100.0],["2002-04-05",4.6567,4.6673,4.6179,4.6285,41700.0],["2002-04-08",4.6461,4.6532,4.5897,4.6532,27400.0],["2002-04-09",4.6673,4.6708,4.6215,4.6602,78200.0],["2002-04-10",4.6638,4.6884,4.6532,4.6743,171600.0],["2002-04-11",4.6743,4.7519,4.5827,4.6356,104700.0],["2002-04-12",4.6708,4.7237,4.5933,4.7237,67400.0],["2002-04-15",4.6884,4.7202,4.6497,4.7166,59200.0],["2002-04-16",4.6532,4.7625,4.6532,4.7589,190700.0],["2002-04-17",4.6955,4.7554,4.6955,4.7237,67500.0],["2002-04-18",4.7413,4.7589,4.6743,4.7554,53700.0],["2002-04-19",4.7589,4.8471,4.6884,4.8471,91000.0],["2002-04-22",4.7766,4.7766,4.6884,4.7589,118300.0],["2002-04-23",4.7695,4.773,4.6532,4.6955,63400.0],["2002-04-24",4.7307,4.7942,4.6884,4.766,73600.0],["2002-04-25",4.7589,4.8118,4.7096,4.7625,81100.0],["2002-04-26",4.7589,4.7942,4.6884,4.7131,51300.0],["2002-04-29",4.7131,4.7166,4.6779,4.7061,36500.0],["2002-04-30",4.6814,4.7554,4.6814,4.7554,94900.0],["2002-05-01",4.7554,4.7766,4.7061,4.7766,56200.0],["2002-05-02",4.7766,4.9352,4.7766,4.8964,79300.0],["2002-05-03",4.9281,4.9352,4.8294,4.9352,83900.0],["2002-05-06",4.9704,5.0022,4.8365,4.9352,49100.0],["2002-05-07",4.9704,4.9704,4.8294,4.9352,81200.0],["2002-05-08",4.9352,4.9528,4.8118,4.8999,77700.0],["2002-05-09",4.8999,4.9281,4.8647,4.8858,58700.0],["2002-05-10",4.8506,4.8788,4.6955,4.7942,84700.0],["2002-05-13",4.8294,4.8999,4.8118,4.8435,45100.0],["2002-05-14",4.8294,4.8964,4.7061,4.8471,73600.0],["2002-05-15",4.8471,4.8647,4.7413,4.7942,61800.0],["2002-05-16",4.8118,4.8294,4.7096,4.7237,34300.0],["2002-05-17",4.7061,4.8083,4.7061,4.8012,44200.0],["2002-05-20",4.7942,4.8858,4.7695,4.8118,40400.0],["2002-05-21",4.8294,4.8471,4.7237,4.7589,34400.0],["2002-05-22",4.7589,4.8294,4.7589,4.8259,54900.0],["2002-05-23",4.8435,4.8471,4.7272,4.8471,49800.0],["2002-05-24",4.8788,4.8788,4.7766,4.7766,43000.0],["2002-05-28",4.8118,4.8647,4.7766,4.8612,74800.0],["2002-05-29",4.8647,4.9281,4.7836,4.9281,55200.0],["2002-05-30",4.8823,4.9281,4.8224,4.914,92800.0],["2002-05-31",4.8999,4.9281,4.8471,4.9281,79600.0],["2002-06-03",4.9281,4.9281,4.8647,4.8823,31900.0],["2002-06-04",4.8823,4.9281,4.8647,4.9246,67200.0],["2002-06-05",4.9246,4.9281,4.8647,4.9281,31500.0],["2002-06-06",4.9281,4.9352,4.8964,4.9035,32400.0],["2002-06-07",4.8999,4.9352,4.8647,4.9176,59300.0],["2002-06-10",4.9317,4.9352,4.8717,4.9211,27100.0],["2002-06-11",4.8999,4.9352,4.8823,4.9352,61000.0],["2002-06-12",4.9281,4.9281,4.9035,4.9281,31900.0],["2002-06-13",4.9281,4.9352,4.9035,4.9281,75600.0],["2002-06-14",4.9281,4.9281,4.8647,4.8999,75100.0],["2002-06-17",4.8858,4.9352,4.8823,4.9352,90800.0],["2002-06-18",4.9458,4.9458,4.8929,4.9105,60300.0],["2002-06-19",4.9105,4.9528,4.8894,4.9528,70500.0],["2002-06-20",4.9528,4.9528,4.8999,4.9281,67400.0],["2002-06-21",4.9281,4.9317,4.8647,4.8999,53900.0],["2002-06-24",4.9281,4.9704,4.907,4.9352,90500.0],["2002-06-25",4.9704,5.0022,4.9211,4.9317,171900.0],["2002-06-26",4.9388,5.082,4.903,5.082,105800.0],["2002-06-27",5.082,5.082,4.9138,5.0283,120400.0],["2002-06-28",5.0426,5.2573,5.0283,5.2216,497200.0],["2002-07-01",5.1858,5.1858,5.0104,5.1178,119100.0],["2002-07-02",5.082,5.1357,4.9388,4.9746,93200.0],["2002-07-03",4.903,4.9209,4.8136,4.8637,127400.0],["2002-07-05",4.8279,4.9746,4.8279,4.9281,48900.0],["2002-07-08",4.9639,5.0355,4.9317,4.9925,57500.0],["2002-07-09",5.0283,5.0283,4.9818,5.0068,114500.0],["2002-07-10",5.0068,5.0068,4.7957,4.9925,113000.0],["2002-07-11",4.9567,4.9567,4.6167,4.7599,126600.0],["2002-07-12",4.7491,4.7885,4.6167,4.6668,56800.0],["2002-07-15",4.8243,4.8243,4.6167,4.6883,182900.0],["2002-07-16",4.6597,4.8136,4.6597,4.8064,99600.0],["2002-07-17",4.8315,4.903,4.6525,4.7241,73300.0],["2002-07-18",4.6883,4.7062,4.5809,4.5809,356200.0],["2002-07-19",4.5917,4.5988,4.4521,4.5452,317400.0],["2002-07-22",4.563,4.6167,4.4557,4.4879,105900.0],["2002-07-23",4.5237,4.5237,4.2839,4.3483,196000.0],["2002-07-24",4.2946,4.5273,4.2911,4.4199,171500.0],["2002-07-25",4.4557,4.5917,4.4199,4.4557,52600.0],["2002-07-26",4.4915,4.8494,4.4915,4.8494,140300.0],["2002-07-29",5.1893,5.1893,5.0176,5.0283,242400.0],["2002-07-30",5.0104,5.0641,4.8673,4.9174,123100.0],["2002-07-31",4.9388,5.0104,4.9209,4.9818,132800.0],["2002-08-01",4.9746,5.0104,4.9209,4.9209,48400.0],["2002-08-02",4.903,4.9675,4.903,4.9352,102400.0],["2002-08-05",4.9854,4.9854,4.8494,4.9281,75300.0],["2002-08-06",4.9746,4.9997,4.903,4.9782,73000.0],["2002-08-07",4.9925,5.0104,4.9567,5.0068,24400.0],["2002-08-08",5.0068,5.0104,4.946,4.9531,55200.0],["2002-08-09",4.9746,4.9746,4.8386,4.8458,37200.0],["2002-08-12",4.835,4.903,4.8136,4.903,50200.0],["2002-08-13",4.903,4.9496,4.8672,4.8708,139800.0],["2002-08-14",4.903,4.903,4.8315,4.8315,77800.0],["2002-08-15",4.8315,4.9675,4.8315,4.9675,49500.0],["2002-08-16",4.9889,5.0605,4.9388,5.0068,77900.0],["2002-08-19",5.0068,5.0068,4.835,4.835,50600.0],["2002-08-20",4.7993,4.9531,4.7993,4.9531,96600.0],["2002-08-21",4.9567,5.0104,4.9209,5.0104,76000.0],["2002-08-22",5.0104,5.0104,4.9567,4.9746,73800.0],["2002-08-23",4.9567,4.9889,4.8851,4.8923,31900.0],["2002-08-26",4.9281,4.9925,4.9102,4.9567,30000.0],["2002-08-27",4.9567,4.9746,4.9138,4.9209,82800.0],["2002-08-28",4.946,4.9746,4.9066,4.9174,30400.0],["2002-08-29",4.9352,4.9639,4.903,4.9138,107200.0],["2002-08-30",4.9352,5.0462,4.9352,5.0462,267000.0],["2002-09-03",5.0462,5.082,4.9746,4.9889,107200.0],["2002-09-04",5.0104,5.0641,4.9746,5.0462,29800.0],["2002-09-05",5.0641,5.0641,4.9746,5.0104,101000.0],["2002-09-06",5.0283,5.0283,4.9746,4.9997,15400.0],["2002-09-09",5.0104,5.0104,4.9388,5.0104,31600.0],["2002-09-10",5.0462,5.0605,4.9388,4.9746,64200.0],["2002-09-11",5.0104,5.0104,4.9388,4.9889,18500.0],["2002-09-12",5.0104,5.0104,4.9388,4.9675,17600.0],["2002-09-13",4.9925,4.9925,4.9567,4.9746,49300.0],["2002-09-16",4.9854,5.0104,4.9567,4.9854,26700.0],["2002-09-17",5.0032,5.0104,4.903,5.0068,446500.0],["2002-09-18",5.0104,5.0462,4.9209,5.014,33700.0],["2002-09-19",5.0283,5.0283,4.8708,4.9567,78100.0],["2002-09-20",4.9925,5.0104,4.9746,5.0104,47200.0],["2002-09-23",5.0176,5.0176,4.9531,4.9746,42600.0],["2002-09-24",4.9388,4.9925,4.8995,4.9567,50500.0],["2002-09-25",4.9746,4.9961,4.903,4.9925,124500.0],["2002-09-26",5.0434,5.0689,4.9998,5.0543,32600.0],["2002-09-27",4.9816,5.0652,4.9634,4.9816,30700.0],["2002-09-30",4.9634,4.978,4.9125,4.9271,37100.0],["2002-10-01",4.9416,4.9889,4.9416,4.9852,75800.0],["2002-10-02",4.9489,4.9634,4.9089,4.9089,45900.0],["2002-10-03",4.9089,4.9089,4.8362,4.8798,33900.0],["2002-10-04",4.8725,4.8725,4.7816,4.7816,32100.0],["2002-10-07",4.7271,4.7525,4.6507,4.6725,74700.0],["2002-10-08",4.658,4.7271,4.458,4.5562,128200.0],["2002-10-09",4.5562,4.5562,4.3598,4.3634,91000.0],["2002-10-10",4.338,4.5962,4.218,4.5962,98400.0],["2002-10-11",4.5598,4.7634,4.5598,4.7598,75100.0],["2002-10-14",4.7234,4.7598,4.6325,4.658,38200.0],["2002-10-15",4.6907,4.8289,4.6907,4.7489,55600.0],["2002-10-16",4.7634,4.7998,4.6907,4.7125,30100.0],["2002-10-17",4.7125,4.7707,4.6943,4.7634,34600.0],["2002-10-18",4.8689,4.8689,4.7634,4.778,42500.0],["2002-10-21",4.7634,4.818,4.6907,4.7634,24600.0],["2002-10-22",4.7343,4.7634,4.7089,4.7634,256100.0],["2002-10-23",4.7634,4.7634,4.6362,4.7162,31500.0],["2002-10-24",4.7525,4.7743,4.698,4.7271,37400.0],["2002-10-25",4.7271,4.8907,4.7271,4.8871,86000.0],["2002-10-28",4.9089,5.0543,4.9089,4.9198,66600.0],["2002-10-29",4.9452,4.9452,4.7998,4.898,100600.0],["2002-10-30",4.9089,4.9634,4.8725,4.9052,137000.0],["2002-10-31",4.9089,4.9161,4.858,4.8907,36300.0],["2002-11-01",4.9016,4.9234,4.8689,4.9234,53700.0],["2002-11-04",4.9234,4.9561,4.8907,4.9089,100500.0],["2002-11-05",4.9089,4.9307,4.8725,4.9052,45900.0],["2002-11-06",4.9198,4.9816,4.8907,4.9452,50300.0],["2002-11-07",4.9271,4.9816,4.8216,4.9125,45600.0],["2002-11-08",4.9452,4.9634,4.8725,4.9052,29300.0],["2002-11-11",4.9089,4.9089,4.8725,4.8725,29000.0],["2002-11-12",4.9089,4.9271,4.8725,4.8943,44900.0],["2002-11-13",4.9089,5.0289,4.8798,5.018,45000.0],["2002-11-14",5.0543,5.0871,4.9998,5.018,58100.0],["2002-11-15",4.9816,5.0289,4.9816,4.9998,36200.0],["2002-11-18",4.9998,5.0543,4.9561,5.0071,45000.0],["2002-11-19",5.0434,5.0871,5.018,5.0543,32600.0],["2002-11-20",5.0834,5.0834,4.9998,5.0107,32800.0],["2002-11-21",5.0107,5.1016,5.0107,5.0471,56100.0],["2002-11-22",5.0107,5.0725,5.0107,5.0543,26000.0],["2002-11-25",5.0725,5.1489,5.0616,5.087,40400.0],["2002-11-26",5.1198,5.1234,4.9089,4.9452,207400.0],["2002-11-27",5.018,5.018,4.818,4.9089,111800.0],["2002-11-29",4.9089,5.0034,4.9089,4.9561,34200.0],["2002-12-02",4.9343,5.0107,4.9089,4.9816,37300.0],["2002-12-03",4.9452,5.0434,4.9452,4.9452,37500.0],["2002-12-04",4.9634,4.9743,4.9089,4.9452,20100.0],["2002-12-05",4.9561,5.0071,4.9125,4.9671,58200.0],["2002-12-06",4.9452,5.0143,4.938,5.0071,31500.0],["2002-12-09",5.0361,5.0507,4.9816,5.0071,42200.0],["2002-12-10",4.9707,5.0652,4.9707,5.0143,41600.0],["2002-12-11",5.018,5.0252,4.9343,4.9998,70900.0],["2002-12-12",4.9998,4.9998,4.9634,4.9634,35000.0],["2002-12-13",4.9707,5.0034,4.9489,4.9561,22900.0],["2002-12-16",4.9198,4.9816,4.9198,4.9816,31200.0],["2002-12-17",4.9634,4.9816,4.9234,4.9816,56200.0],["2002-12-18",4.9452,4.978,4.8725,4.8907,73700.0],["2002-12-19",4.8907,4.9271,4.8907,4.9271,62100.0],["2002-12-20",4.9271,4.9452,4.8725,4.9198,61100.0],["2002-12-23",4.938,4.9416,4.8725,4.9016,91700.0],["2002-12-24",4.9016,4.9816,4.8943,4.9016,43600.0],["2002-12-26",4.9271,5.0543,4.9089,5.0507,577300.0],["2002-12-27",5.0876,5.0987,5.0544,5.0876,110500.0],["2002-12-30",5.0987,5.1726,5.095,5.1357,97700.0],["2002-12-31",5.1726,5.2096,5.1468,5.1837,143600.0],["2003-01-02",5.1468,5.1689,5.1135,5.1431,46500.0],["2003-01-03",5.18,5.18,5.1098,5.1431,51600.0],["2003-01-06",5.1726,5.1726,5.1135,5.1541,25400.0],["2003-01-07",5.1541,5.1726,5.0544,5.1578,73000.0],["2003-01-08",5.1209,5.1652,5.0987,5.1061,58400.0],["2003-01-09",5.1172,5.1172,5.0507,5.1098,38900.0],["2003-01-10",5.1172,5.1283,5.0618,5.0692,48800.0],["2003-01-13",5.0692,5.0913,5.0618,5.0766,57200.0],["2003-01-14",5.0618,5.0987,5.0618,5.095,59000.0],["2003-01-15",5.1172,5.1985,5.0248,5.1985,116200.0],["2003-01-16",5.1615,5.1726,5.0692,5.1024,39600.0],["2003-01-17",5.1357,5.1357,4.999,5.0285,172500.0],["2003-01-21",5.0433,5.0876,5.0064,5.0396,38500.0],["2003-01-22",5.0544,5.0729,5.0359,5.0544,16900.0],["2003-01-23",5.0544,5.0913,5.0507,5.0544,47400.0],["2003-01-24",5.0544,5.0987,5.0507,5.0544,96100.0],["2003-01-27",5.0802,5.0802,5.0433,5.0802,78100.0],["2003-01-28",5.0802,5.0802,4.9879,5.0248,67400.0],["2003-01-29",5.0544,5.1357,5.0064,5.095,90800.0],["2003-01-30",5.1246,5.2096,5.1246,5.1357,115000.0],["2003-01-31",5.1357,5.2096,5.0581,5.2096,152300.0],["2003-02-03",5.1985,5.228,5.1726,5.1763,63000.0],["2003-02-04",5.1763,5.2317,5.1578,5.1726,160600.0],["2003-02-05",5.1911,5.2465,5.1911,5.2354,49300.0],["2003-02-06",5.2354,5.2908,5.1763,5.2465,36900.0],["2003-02-07",5.2465,5.2465,5.1431,5.1431,43500.0],["2003-02-10",5.1172,5.228,5.1172,5.2096,35100.0],["2003-02-11",5.2465,5.2465,5.0618,5.0766,92700.0],["2003-02-12",5.0839,5.0987,5.0211,5.0211,66500.0],["2003-02-13",5.0248,5.0766,5.0064,5.0692,42700.0],["2003-02-14",5.0618,5.0766,5.0248,5.0544,56800.0],["2003-02-18",5.0655,5.0913,5.0581,5.0802,88600.0],["2003-02-19",5.0802,5.0987,5.0581,5.0987,42500.0],["2003-02-20",5.0913,5.0913,5.0692,5.0913,56800.0],["2003-02-21",5.0802,5.1024,5.0285,5.0987,120000.0],["2003-02-24",5.132,5.132,5.0618,5.095,30300.0],["2003-02-25",5.1135,5.1689,5.0618,5.1467,49700.0],["2003-02-26",5.1652,5.1652,5.1135,5.1357,37000.0],["2003-02-27",5.1504,5.1541,5.1135,5.1541,28700.0],["2003-02-28",5.1726,5.1948,5.1283,5.1837,118600.0],["2003-03-03",5.2059,5.2096,5.1394,5.1541,189900.0],["2003-03-04",5.1726,5.1874,5.1172,5.1726,83600.0],["2003-03-05",5.1468,5.1578,5.0802,5.1172,196000.0],["2003-03-06",5.1172,5.1541,5.0507,5.1172,250000.0],["2003-03-07",5.1172,5.1726,5.1135,5.1135,75100.0],["2003-03-10",5.1357,5.1357,5.0618,5.1061,63700.0],["2003-03-11",5.1135,5.1357,5.0692,5.0729,41700.0],["2003-03-12",5.0618,5.095,5.0285,5.0655,30000.0],["2003-03-13",5.0913,5.1689,5.0655,5.1541,30300.0],["2003-03-14",5.1726,5.1911,5.1431,5.1911,39400.0],["2003-03-17",5.1726,5.2539,5.1246,5.2539,48400.0],["2003-03-18",5.217,5.2465,5.2022,5.2465,45700.0],["2003-03-19",5.265,5.3574,5.1837,5.3426,73600.0],["2003-03-20",5.3056,5.398,5.228,5.3758,82600.0],["2003-03-21",5.3758,5.5384,5.3684,5.5273,81500.0],["2003-03-24",5.5051,5.5051,5.3647,5.4128,47600.0],["2003-03-25",5.3758,5.531,5.3758,5.5273,78100.0],["2003-03-26",5.5051,5.5679,5.4867,5.5051,89300.0],["2003-03-27",5.5314,5.5314,5.4264,5.4901,36500.0],["2003-03-28",5.4676,5.5351,5.4451,5.4976,83700.0],["2003-03-31",5.4976,5.5989,5.4339,5.5876,101200.0],["2003-04-01",5.5576,5.7039,5.5501,5.7001,71300.0],["2003-04-02",5.6739,5.7189,5.6439,5.6926,119800.0],["2003-04-03",5.6739,5.7001,5.6476,5.6814,71400.0],["2003-04-04",5.6701,5.7189,5.6476,5.6626,39200.0],["2003-04-07",5.7189,5.7489,5.6814,5.7414,86900.0],["2003-04-08",5.7676,5.7676,5.7226,5.7301,46800.0],["2003-04-09",5.5314,5.7564,5.5314,5.6739,335600.0],["2003-04-10",5.6739,5.6889,5.6626,5.6701,128400.0],["2003-04-11",5.6551,5.7264,5.6551,5.7076,53500.0],["2003-04-14",5.7376,5.8201,5.7226,5.7714,49300.0],["2003-04-15",5.7939,5.8239,5.7564,5.8164,108000.0],["2003-04-16",5.8426,5.8426,5.8089,5.8126,101500.0],["2003-04-17",5.8239,5.8239,5.7751,5.8051,48300.0],["2003-04-21",5.8126,5.8276,5.7864,5.7939,45600.0],["2003-04-22",5.7939,5.8427,5.7751,5.8089,85600.0],["2003-04-23",5.8126,5.8276,5.7751,5.7939,199100.0],["2003-04-24",5.7564,5.8089,5.6851,5.6851,112600.0],["2003-04-25",5.6476,5.6964,5.5839,5.6064,262000.0],["2003-04-28",5.6251,5.6439,5.6064,5.6364,166100.0],["2003-04-29",5.6439,5.6926,5.6139,5.6476,94400.0],["2003-04-30",5.6664,5.7939,5.6664,5.7189,214500.0],["2003-05-01",5.6814,5.8464,5.6814,5.8464,96800.0],["2003-05-02",5.7751,5.9101,5.7751,5.9101,116700.0],["2003-05-05",5.8951,6.0002,5.8689,5.9927,88800.0],["2003-05-06",5.9814,6.0377,5.9702,6.0039,65200.0],["2003-05-07",6.0227,6.0264,5.9814,5.9852,34200.0],["2003-05-08",5.9664,6.0002,5.9439,6.0002,80300.0],["2003-05-09",5.9889,6.0564,5.9889,6.0227,49600.0],["2003-05-12",6.0264,6.1127,6.0077,6.1089,28800.0],["2003-05-13",6.1089,6.1089,6.0377,6.1052,85200.0],["2003-05-14",6.1014,6.1014,6.0189,6.0527,139800.0],["2003-05-15",6.0564,6.0752,6.0227,6.0752,69800.0],["2003-05-16",6.0564,6.0752,6.0377,6.0677,34100.0],["2003-05-19",6.0714,6.0714,6.0152,6.0414,40400.0],["2003-05-20",6.0264,6.0752,5.9852,5.9852,83400.0],["2003-05-21",5.8501,5.9627,5.8351,5.9627,739800.0],["2003-05-22",5.9627,5.9814,5.9064,5.9814,117800.0],["2003-05-23",5.9814,6.0002,5.9439,5.9627,175000.0],["2003-05-27",5.9814,5.9814,5.9252,5.9439,107000.0],["2003-05-28",5.9252,5.9364,5.8502,5.8727,109000.0],["2003-05-29",5.8876,5.9102,5.6664,5.8501,123900.0],["2003-05-30",5.8501,5.9589,5.7751,5.9552,208900.0],["2003-06-02",5.9552,5.9627,5.8877,5.9252,77100.0],["2003-06-03",5.9064,6.0002,5.8876,6.0002,154100.0],["2003-06-04",5.9964,6.0902,5.9364,6.0864,97600.0],["2003-06-05",6.1052,6.1314,6.0564,6.0939,130100.0],["2003-06-06",6.1127,6.2214,6.1127,6.1689,72000.0],["2003-06-09",6.1802,6.1877,6.0752,6.0977,56200.0],["2003-06-10",6.0977,6.1877,6.0752,6.1877,113900.0],["2003-06-11",6.1877,6.2627,6.1314,6.2627,90400.0],["2003-06-12",6.2627,6.3339,6.2439,6.3002,200600.0],["2003-06-13",6.3002,6.3152,6.1989,6.1989,359200.0],["2003-06-16",6.1989,6.3114,6.1989,6.2927,146500.0],["2003-06-17",6.2664,6.2964,6.1952,6.2964,109700.0],["2003-06-18",6.3189,6.3189,6.2102,6.2589,70100.0],["2003-06-19",6.2964,6.3002,6.2364,6.2964,90300.0],["2003-06-20",6.3152,6.3602,6.2889,6.2927,51000.0],["2003-06-23",6.2814,6.3189,6.2364,6.2477,104700.0],["2003-06-24",6.1839,6.3189,6.1502,6.2889,111500.0],["2003-06-25",6.3114,6.3189,6.2064,6.2439,106100.0],["2003-06-26",6.2705,6.3275,6.2553,6.3161,80500.0],["2003-06-27",6.3465,6.3959,6.3161,6.3921,62500.0],["2003-06-30",6.3921,6.4339,6.3389,6.4339,277500.0],["2003-07-01",6.4225,6.5631,6.3807,6.5555,303600.0],["2003-07-02",6.5859,6.6885,6.5251,6.6885,259000.0],["2003-07-03",6.5555,6.7075,6.5365,6.6695,108300.0],["2003-07-07",6.6695,6.8064,6.6505,6.7227,160000.0],["2003-07-08",6.7189,6.8368,6.6771,6.8254,110900.0],["2003-07-09",6.7646,6.833,6.6619,6.7456,167200.0],["2003-07-10",6.7646,6.7646,6.6543,6.6885,174800.0],["2003-07-11",6.6885,6.7456,6.6125,6.6505,154900.0],["2003-07-14",6.6999,6.7456,6.6315,6.6505,167700.0],["2003-07-15",6.6505,6.7265,6.5935,6.7189,197400.0],["2003-07-16",6.7266,6.7456,6.6733,6.7456,52900.0],["2003-07-17",6.7075,6.7265,6.6125,6.6125,116900.0],["2003-07-18",6.5935,6.7113,6.5935,6.7075,129100.0],["2003-07-21",6.6657,6.6657,6.5327,6.6239,66800.0],["2003-07-22",6.6239,6.7075,6.6087,6.7037,88400.0],["2003-07-23",6.7037,6.7151,6.6163,6.7113,37200.0],["2003-07-24",6.7151,6.7455,6.6809,6.7227,83100.0],["2003-07-25",6.7379,6.7759,6.6657,6.7569,68200.0],["2003-07-28",6.776,6.795,6.6771,6.7646,50200.0],["2003-07-29",6.7455,6.8026,6.7075,6.795,69700.0],["2003-07-30",6.7722,6.9318,6.7722,6.9318,171300.0],["2003-07-31",7.0078,7.0154,6.8254,6.8938,104000.0],["2003-08-01",6.8406,6.909,6.7075,6.8824,332300.0],["2003-08-04",6.8824,6.8824,6.738,6.7836,88300.0],["2003-08-05",6.8026,6.8026,6.6201,6.6353,66000.0],["2003-08-06",6.6277,6.7227,6.5973,6.6885,68500.0],["2003-08-07",6.7075,6.7874,6.6771,6.7874,59600.0],["2003-08-08",6.7646,6.7912,6.7075,6.7874,38400.0],["2003-08-11",6.8026,6.8596,6.7646,6.8368,231400.0],["2003-08-12",6.8406,6.8748,6.7646,6.8672,54100.0],["2003-08-13",6.9166,6.9166,6.7645,6.8026,59900.0],["2003-08-14",6.8026,6.8026,6.7417,6.7569,77700.0],["2003-08-15",6.776,6.8178,6.7189,6.7227,41100.0],["2003-08-18",6.7075,6.8064,6.6999,6.7189,69700.0],["2003-08-19",6.7455,6.8368,6.7417,6.8292,48900.0],["2003-08-20",6.833,6.8406,6.7684,6.8292,54500.0],["2003-08-21",6.8178,6.8406,6.7455,6.833,63100.0],["2003-08-22",6.8216,6.8444,6.7189,6.8406,85700.0],["2003-08-25",6.8596,6.8596,6.7151,6.8102,50500.0],["2003-08-26",6.7988,6.8976,6.7151,6.8976,69800.0],["2003-08-27",6.8938,7.0116,6.8406,7.0116,146100.0],["2003-08-28",7.0116,7.023,6.8634,6.966,68800.0],["2003-08-29",6.9622,7.0724,6.9432,7.0306,58000.0],["2003-09-02",7.061,7.137,6.9736,7.137,89600.0],["2003-09-03",7.1142,7.156,7.0914,7.137,108800.0],["2003-09-04",7.1218,7.1256,7.0306,7.1142,101300.0],["2003-09-05",7.0762,7.1598,7.0572,7.1066,61700.0],["2003-09-08",7.1066,7.3536,7.1066,7.2966,107000.0],["2003-09-09",7.3346,7.3346,7.1446,7.1712,135400.0],["2003-09-10",7.1826,7.1826,6.9546,6.9546,105000.0],["2003-09-11",6.909,7.0724,6.8976,7.0572,73300.0],["2003-09-12",7.0952,7.0952,6.909,7.0648,81300.0],["2003-09-15",7.0306,7.0686,6.9736,7.0154,47700.0],["2003-09-16",6.9926,7.0534,6.9736,6.9926,64400.0],["2003-09-17",6.9736,7.023,6.9736,7.0078,53600.0],["2003-09-18",6.9964,7.0458,6.9812,7.0306,44300.0],["2003-09-19",7.0116,7.1028,6.9964,7.042,50400.0],["2003-09-22",7.0306,7.1066,6.9736,7.1066,52500.0],["2003-09-23",7.0876,7.2054,7.0534,7.1978,69300.0],["2003-09-24",7.1712,7.2092,7.08,7.0838,64800.0],["2003-09-25",7.08,7.1066,7.004,7.08,76900.0],["2003-09-26",7.0781,7.1011,6.9356,7.0126,41900.0],["2003-09-29",7.0434,7.1088,7.0049,7.1088,121600.0],["2003-09-30",7.1088,7.1935,7.0049,7.1242,92600.0],["2003-10-01",7.1242,7.2936,7.1242,7.2551,73800.0],["2003-10-02",7.2166,7.3513,7.2166,7.3513,77100.0],["2003-10-03",7.3898,7.5284,7.3706,7.4475,140300.0],["2003-10-06",7.4475,7.5207,7.4437,7.513,117200.0],["2003-10-07",7.486,7.5245,7.4591,7.5168,41100.0],["2003-10-08",7.5168,7.5168,7.3821,7.4398,68200.0],["2003-10-09",7.4591,7.5053,7.3475,7.4629,90400.0],["2003-10-10",7.4591,7.4899,7.3244,7.4475,42300.0],["2003-10-13",7.4552,7.5014,7.3975,7.3975,60000.0],["2003-10-14",7.3898,7.4206,7.2897,7.3513,85100.0],["2003-10-15",7.359,7.4629,7.3513,7.4206,81300.0],["2003-10-16",7.4168,7.4591,7.4129,7.4168,47300.0],["2003-10-17",7.4014,7.4244,7.3013,7.3282,51000.0],["2003-10-20",7.3128,7.3898,7.2436,7.3013,59800.0],["2003-10-21",7.3205,7.3321,7.2243,7.3321,69200.0],["2003-10-22",7.1974,7.3205,7.1435,7.2166,66100.0],["2003-10-23",7.1974,7.2936,7.1974,7.2782,59600.0],["2003-10-24",7.2474,7.2936,7.2012,7.2628,70600.0],["2003-10-27",7.282,7.3667,7.2743,7.3667,68500.0],["2003-10-28",7.3513,7.3629,7.2705,7.3629,192100.0],["2003-10-29",7.3706,7.386,7.3128,7.3706,83500.0],["2003-10-30",7.3898,7.4591,7.3128,7.436,127300.0],["2003-10-31",7.4283,7.486,7.3321,7.4437,52900.0],["2003-11-03",7.4206,7.6554,7.3821,7.6554,83000.0],["2003-11-04",7.6323,7.7593,7.563,7.7593,99600.0],["2003-11-05",7.7285,7.7362,7.6477,7.7247,54200.0],["2003-11-06",7.7285,7.7516,7.6977,7.7093,56900.0],["2003-11-07",7.7478,7.894,7.717,7.8594,43000.0],["2003-11-10",7.8478,7.8671,7.7824,7.8671,45700.0],["2003-11-11",7.8671,7.8671,7.7362,7.7939,92400.0],["2003-11-12",7.7824,8.0634,7.7747,7.9556,76500.0],["2003-11-13",7.9094,7.9556,7.8286,7.8517,96000.0],["2003-11-14",7.8709,7.9671,7.8709,7.9287,50100.0],["2003-11-17",7.9479,8.0557,7.8902,8.0056,136300.0],["2003-11-18",8.0056,8.1788,7.9671,7.9825,111200.0],["2003-11-19",8.0056,8.2096,7.9979,8.0865,104900.0],["2003-11-20",8.1018,8.1211,7.9902,8.0672,86600.0],["2003-11-21",8.0941,8.0941,7.8093,7.9479,108800.0],["2003-11-24",7.9094,8.0056,7.8902,7.9864,117500.0],["2003-11-25",7.9479,8.0056,7.9171,7.9787,65600.0],["2003-11-26",8.0249,8.0441,7.921,7.9748,86200.0],["2003-11-28",8.0056,8.0903,7.9633,7.9633,18700.0],["2003-12-01",7.9864,8.1326,7.9864,8.1172,71400.0],["2003-12-02",8.0441,8.1634,8.0441,8.1596,123500.0],["2003-12-03",8.1788,8.1942,8.0711,8.0826,160900.0],["2003-12-04",8.1018,8.1634,8.0865,8.1326,167800.0],["2003-12-05",8.148,8.1827,8.0865,8.0865,161100.0],["2003-12-08",8.1134,8.2404,8.1134,8.2135,76900.0],["2003-12-09",8.252,8.2751,8.1981,8.2289,47800.0],["2003-12-10",8.2366,8.5406,8.1788,8.352,141700.0],["2003-12-11",8.3251,8.4252,8.3251,8.4175,65700.0],["2003-12-12",8.3905,8.5214,8.3905,8.5214,106900.0],["2003-12-15",8.6176,8.6214,8.2212,8.2212,138200.0],["2003-12-16",8.2597,8.2981,8.2058,8.2558,60600.0],["2003-12-17",8.2173,8.2635,8.2058,8.2327,122600.0],["2003-12-18",8.2173,8.2558,8.1403,8.2327,82000.0],["2003-12-19",8.2173,8.2558,8.1519,8.2558,92300.0],["2003-12-22",8.1981,8.3251,8.1673,8.3251,74600.0],["2003-12-23",8.3135,8.3482,8.1788,8.2481,148500.0],["2003-12-24",8.2289,8.302,8.2096,8.275,51100.0],["2003-12-26",8.275,8.3289,8.2635,8.2943,20800.0],["2003-12-29",8.339,8.4246,8.2729,8.3663,125900.0],["2003-12-30",8.3274,8.3663,8.2418,8.2885,117200.0],["2003-12-31",8.2301,8.2768,8.1095,8.1717,208400.0],["2004-01-02",8.1523,8.1756,8.055,8.1717,89600.0],["2004-01-05",8.1484,8.1795,8.0277,8.1056,87800.0],["2004-01-06",8.1172,8.1445,7.9888,8.0005,177300.0],["2004-01-07",7.9772,7.9966,7.8915,7.9421,251100.0],["2004-01-08",7.9382,8.0939,7.9305,8.055,111800.0],["2004-01-09",8.055,8.1095,7.9499,7.9655,67100.0],["2004-01-12",8.0005,8.0277,7.9655,8.0161,67900.0],["2004-01-13",8.0277,8.1133,7.9032,8.1133,66300.0],["2004-01-14",8.1133,8.2145,8.1017,8.1328,93700.0],["2004-01-15",8.1523,8.1717,8.0939,8.1172,69300.0],["2004-01-16",8.1562,8.1756,8.0705,8.0861,95100.0],["2004-01-20",8.0744,8.2106,8.0744,8.2106,95300.0],["2004-01-21",8.1795,8.2807,8.1211,8.2807,115000.0],["2004-01-22",8.2885,8.3468,8.2495,8.2651,108800.0],["2004-01-23",8.2262,8.4052,8.1367,8.4013,113200.0],["2004-01-26",8.4246,8.6192,8.3702,8.6192,100500.0],["2004-01-27",8.6192,8.627,8.3663,8.627,72800.0],["2004-01-28",8.627,8.6737,8.5025,8.5336,93100.0],["2004-01-29",8.5142,8.5959,8.4636,8.5803,57500.0],["2004-01-30",8.5803,8.7165,8.4869,8.6037,104100.0],["2004-02-02",8.6426,8.8255,8.6192,8.627,113700.0],["2004-02-03",8.6387,9.0356,8.6387,8.8138,103300.0],["2004-02-04",8.8293,8.8605,8.6387,8.6465,113500.0],["2004-02-05",8.6465,8.8722,8.6309,8.8255,80800.0],["2004-02-06",8.8138,8.985,8.6931,8.985,58300.0],["2004-02-09",8.9578,8.9889,8.8138,8.8605,38400.0],["2004-02-10",8.8255,9.1056,8.7943,9.1056,46500.0],["2004-02-11",9.0473,9.164,8.8371,9.164,74800.0],["2004-02-12",9.1873,9.1951,8.9539,9.0356,90700.0],["2004-02-13",9.02,9.02,8.697,8.841,186400.0],["2004-02-17",8.7943,8.8216,8.6659,8.7943,109200.0],["2004-02-18",8.7904,8.806,8.7048,8.7515,107400.0],["2004-02-19",8.7476,8.9383,8.6581,8.7865,161900.0],["2004-02-20",8.8255,8.8916,8.7749,8.8916,107200.0],["2004-02-23",8.8683,8.8877,8.7749,8.8721,68800.0],["2004-02-24",8.8722,8.8916,8.7904,8.8916,62000.0],["2004-02-25",8.8527,8.9305,8.8488,8.9305,121200.0],["2004-02-26",8.9422,9.0161,8.8955,9.0083,52000.0],["2004-02-27",8.9305,9.0083,8.876,8.9655,79000.0],["2004-03-01",9.0045,9.0278,8.9811,9.0278,68000.0],["2004-03-02",9.0161,9.0239,8.9617,8.9772,71700.0],["2004-03-03",8.9111,9.0473,8.8488,9.0278,76500.0],["2004-03-04",8.9811,9.1523,8.9305,9.1484,104500.0],["2004-03-05",9.1718,9.1873,9.0862,9.1056,68100.0],["2004-03-08",9.1368,9.1445,8.9889,9.0083,72300.0],["2004-03-09",9.0083,9.1406,8.9578,9.0356,119900.0],["2004-03-10",9.0434,9.0862,8.8799,8.9072,65000.0],["2004-03-11",8.8721,8.8721,8.7165,8.7398,93700.0],["2004-03-12",8.7398,8.9344,8.7165,8.8293,136500.0],["2004-03-15",8.7943,8.8216,8.662,8.6854,68300.0],["2004-03-16",8.7048,8.7671,8.6075,8.6465,110700.0],["2004-03-17",8.6776,8.7321,8.6503,8.7048,92100.0],["2004-03-18",8.7048,8.7204,8.592,8.7048,68000.0],["2004-03-19",8.7437,8.8177,8.6737,8.8177,66900.0],["2004-03-22",8.7865,8.8488,8.7204,8.806,137200.0],["2004-03-23",9.0667,9.0667,8.7204,8.8721,1177000.0],["2004-03-24",8.8527,8.9227,8.8332,8.8916,195300.0],["2004-03-25",8.9305,9.5337,8.8955,9.4714,554900.0],["2004-03-26",9.4558,9.6582,9.3741,9.4053,190900.0],["2004-03-29",9.4897,9.6626,9.4897,9.6233,154500.0],["2004-03-30",9.584,9.7844,9.5605,9.7176,98900.0],["2004-03-31",9.7059,9.8434,9.6666,9.8237,218600.0],["2004-04-01",9.7923,9.7923,9.6233,9.7255,98700.0],["2004-04-02",9.7648,9.8041,9.5723,9.6273,100300.0],["2004-04-05",9.6233,9.6233,9.0378,9.2422,131800.0],["2004-04-06",9.0575,9.0968,8.9003,9.0103,304900.0],["2004-04-07",8.9986,9.3679,8.9514,9.364,209300.0],["2004-04-08",9.364,9.364,9.1361,9.1557,91700.0],["2004-04-12",9.1164,9.1204,8.4327,8.8021,228100.0],["2004-04-13",8.6253,8.7038,8.2127,8.5506,244000.0],["2004-04-14",8.2912,8.4484,8.1773,8.3895,239900.0],["2004-04-15",8.3187,8.6135,8.3187,8.5467,237200.0],["2004-04-16",8.6056,8.6135,8.4877,8.5663,388300.0],["2004-04-19",8.5388,8.6252,8.417,8.586,134200.0],["2004-04-20",8.3895,8.4131,8.2559,8.3502,584600.0],["2004-04-21",8.3423,8.4602,8.2912,8.4288,145200.0],["2004-04-22",8.3895,8.5231,8.3698,8.4013,117600.0],["2004-04-23",8.4288,8.4288,8.248,8.2834,110600.0],["2004-04-26",8.3109,8.417,8.2559,8.3305,88900.0],["2004-04-27",8.3109,8.4366,8.2716,8.4091,170100.0],["2004-04-28",8.3502,8.4013,8.2323,8.2677,85300.0],["2004-04-29",8.2912,8.4248,8.1026,8.2205,93400.0],["2004-04-30",8.2205,8.248,7.9965,7.9965,86400.0],["2004-05-03",7.9258,8.2402,7.9258,8.2402,128700.0],["2004-05-04",8.2244,8.2716,8.138,8.2127,93000.0],["2004-05-05",8.1812,8.2205,8.0555,8.0751,63800.0],["2004-05-06",8.0358,8.1262,7.8669,8.0751,191100.0],["2004-05-07",8.0358,8.1301,7.7804,7.8079,140600.0],["2004-05-10",7.6036,7.8197,7.466,7.6507,199600.0],["2004-05-11",7.6507,7.8551,7.5918,7.7411,83300.0],["2004-05-12",7.7018,7.7018,7.5525,7.6625,141300.0],["2004-05-13",7.6625,7.7922,7.6625,7.7215,108300.0],["2004-05-14",7.7254,7.9572,7.7254,7.8669,105900.0],["2004-05-17",7.8669,7.9533,7.7608,7.9376,113000.0],["2004-05-18",7.9415,8.2048,7.9337,8.1969,263300.0],["2004-05-19",8.2519,8.3698,8.1144,8.1537,213100.0],["2004-05-20",8.1537,8.3109,8.1419,8.2716,120100.0],["2004-05-21",8.4681,8.4681,8.2598,8.3345,87500.0],["2004-05-24",8.3502,8.6528,8.3109,8.6528,438400.0],["2004-05-25",8.6135,8.7981,8.6135,8.7628,73600.0],["2004-05-26",8.7235,8.8846,8.6449,8.8728,111100.0],["2004-05-27",8.9121,9.0575,8.8964,8.9907,226100.0],["2004-05-28",8.9671,9.1322,8.9553,9.1164,232700.0],["2004-06-01",9.0968,9.1361,9.0378,9.1361,491800.0],["2004-06-02",9.1557,9.1832,9.0536,9.1832,303000.0],["2004-06-03",9.1439,9.2029,9.0064,9.0064,75300.0],["2004-06-04",9.0457,9.2147,9.0064,9.1557,184000.0],["2004-06-07",9.1557,9.2579,9.1557,9.2343,108400.0],["2004-06-08",9.2343,9.2736,9.1479,9.1518,487400.0],["2004-06-09",9.0968,9.2618,9.0575,9.0614,63100.0],["2004-06-10",9.0614,9.2029,9.0378,9.1597,97000.0],["2004-06-14",9.14,9.1597,9.0378,9.0693,170600.0],["2004-06-15",9.1164,9.3601,9.1164,9.3129,149500.0],["2004-06-16",9.3247,9.4269,9.2736,9.3719,135900.0],["2004-06-17",9.3719,9.5487,9.3522,9.4701,198700.0],["2004-06-18",9.5094,9.6312,9.4819,9.5487,402400.0],["2004-06-21",9.6666,9.753,9.6116,9.7255,87100.0],["2004-06-22",9.7255,9.7845,9.6587,9.7491,98800.0],["2004-06-23",9.7648,9.7923,9.6037,9.6626,116800.0],["2004-06-24",9.6626,9.6626,9.5526,9.6391,258000.0],["2004-06-25",9.588,9.8237,9.588,9.8237,290300.0],["2004-06-28",9.8297,9.9566,9.79,9.8495,149700.0],["2004-06-29",9.8495,9.8852,9.6591,9.675,195900.0],["2004-06-30",9.675,9.9051,9.6314,9.8575,533800.0],["2004-07-01",9.8575,9.8694,9.7662,9.8099,97100.0],["2004-07-02",9.8495,9.9368,9.8257,9.9368,153700.0],["2004-07-06",9.9368,10.028,9.8575,9.9963,59300.0],["2004-07-07",9.8971,10.0558,9.8971,10.0558,103500.0],["2004-07-08",9.9963,10.0756,9.8773,9.8773,192000.0],["2004-07-09",9.798,10.0161,9.7623,9.9765,101300.0],["2004-07-12",9.9804,10.0836,9.8971,10.0161,45900.0],["2004-07-13",10.0161,10.0161,9.8971,9.9249,63100.0],["2004-07-14",9.9289,10.0756,9.917,10.0201,112100.0],["2004-07-15",10.0598,10.0677,9.9765,9.9765,100700.0],["2004-07-16",9.9804,10.036,9.9249,9.9765,85500.0],["2004-07-19",9.9963,10.1074,9.8971,10.0399,91300.0],["2004-07-20",10.0003,10.036,9.9289,10.032,85500.0],["2004-07-21",10.036,10.1351,9.9646,10.0201,232200.0],["2004-07-22",9.9487,9.9963,9.7861,9.8257,137800.0],["2004-07-23",9.8059,9.909,9.7385,9.7702,86700.0],["2004-07-26",9.7583,9.798,9.556,9.6155,83300.0],["2004-07-27",9.6076,9.7504,9.6076,9.7385,144500.0],["2004-07-28",9.7861,9.9566,9.5996,9.917,87700.0],["2004-07-29",9.9963,9.9963,9.7305,9.8733,75300.0],["2004-07-30",9.8773,10.0479,9.8614,10.0479,94200.0],["2004-08-02",9.9685,10.1748,9.917,10.1748,123500.0],["2004-08-03",10.1351,10.1351,9.9368,9.9368,176500.0],["2004-08-04",9.8773,9.9844,9.8178,9.9368,158500.0],["2004-08-05",9.8773,9.9566,9.794,9.794,90400.0],["2004-08-06",9.8218,9.8694,9.6155,9.6195,138600.0],["2004-08-09",9.679,9.7583,9.6433,9.7583,151600.0],["2004-08-10",9.7781,10.032,9.7781,9.9963,64300.0],["2004-08-11",9.917,9.9566,9.8019,9.8535,408400.0],["2004-08-12",9.8178,9.8535,9.675,9.6988,46400.0],["2004-08-13",9.7186,9.7742,9.5996,9.679,31200.0],["2004-08-16",9.7186,9.8019,9.7147,9.7583,50100.0],["2004-08-17",9.7186,9.8178,9.7147,9.7385,95800.0],["2004-08-18",9.7504,9.9566,9.7424,9.9566,252100.0],["2004-08-19",9.917,9.9447,9.7028,9.7385,119400.0],["2004-08-20",9.7583,10.1431,9.7583,10.1351,121500.0],["2004-08-23",10.0955,10.3335,10.0955,10.2343,92100.0],["2004-08-24",10.2184,10.3969,10.2184,10.3335,184500.0],["2004-08-25",10.3374,10.393,10.27,10.3533,263600.0],["2004-08-26",10.3493,10.393,10.2343,10.2422,53400.0],["2004-08-27",10.3335,10.512,10.3335,10.4406,529800.0],["2004-08-30",10.4406,10.4684,10.3613,10.393,55400.0],["2004-08-31",10.3731,10.5279,10.3136,10.4921,188900.0],["2004-09-01",10.4961,10.6746,10.3374,10.4326,66600.0],["2004-09-02",10.4525,10.512,10.4049,10.4128,50700.0],["2004-09-03",10.4168,10.5199,10.3335,10.4326,90700.0],["2004-09-07",10.4723,10.4961,10.389,10.4723,126100.0],["2004-09-08",10.4327,10.4684,10.3493,10.393,87400.0],["2004-09-09",10.3533,10.3573,10.0836,10.1153,168700.0],["2004-09-10",10.1351,10.1351,9.9963,10.0598,129600.0],["2004-09-13",10.0558,10.1986,10.036,10.0717,98600.0],["2004-09-14",10.0479,10.0598,9.7742,9.79,80300.0],["2004-09-15",9.6512,9.909,9.6512,9.8971,82700.0],["2004-09-16",9.917,10.2026,9.8971,10.2026,166500.0],["2004-09-17",10.4049,10.4049,10.0637,10.3454,270500.0],["2004-09-20",10.3533,10.4644,10.2541,10.3097,210400.0],["2004-09-21",10.3255,10.3533,10.2303,10.3176,92200.0],["2004-09-22",10.2978,10.2978,10.1391,10.2224,98700.0],["2004-09-23",10.0161,10.0955,10.0161,10.0439,804700.0],["2004-09-24",10.0439,10.0836,9.9051,10.0677,105100.0],["2004-09-27",10.036,10.0479,9.9289,9.9447,53000.0],["2004-09-28",9.9788,10.087,9.9507,10.087,66700.0],["2004-09-29",10.1191,10.1351,10.075,10.075,75300.0],["2004-09-30",10.059,10.2994,10.0229,10.2673,101400.0],["2004-10-01",10.3275,10.62,10.2994,10.62,106900.0],["2004-10-04",10.62,10.6681,10.5198,10.624,182600.0],["2004-10-05",10.624,10.8044,10.62,10.7963,131100.0],["2004-10-06",10.7963,10.8565,10.7803,10.8524,156800.0],["2004-10-07",10.8404,10.8404,10.592,10.592,115600.0],["2004-10-08",10.6601,10.7723,10.628,10.6761,166700.0],["2004-10-11",10.636,10.7042,10.5799,10.6601,185900.0],["2004-10-12",10.6481,10.8204,10.604,10.8204,42800.0],["2004-10-13",10.8204,10.8204,10.7202,10.7523,149200.0],["2004-10-14",10.7723,10.8605,10.7683,10.8204,128100.0],["2004-10-15",10.8204,10.8565,10.7803,10.8204,150300.0],["2004-10-18",10.7963,10.8565,10.7282,10.7803,108200.0],["2004-10-19",10.8204,10.8484,10.6961,10.7242,101600.0],["2004-10-20",10.7002,10.8404,10.5158,10.8404,83000.0],["2004-10-21",10.8404,10.9045,10.7803,10.8605,137300.0],["2004-10-22",10.8404,10.9406,10.8324,10.8645,157700.0],["2004-10-25",10.8204,10.9206,10.8003,10.8805,103600.0],["2004-10-26",10.9005,10.9807,10.8404,10.9807,92900.0],["2004-10-27",10.9406,11.3614,10.9406,11.2412,139200.0],["2004-10-28",10.9807,11.165,10.8605,11.141,268800.0],["2004-10-29",11.1009,11.2171,10.9887,10.9887,132400.0],["2004-11-01",11.0809,11.125,10.8003,10.8204,319200.0],["2004-11-02",10.8204,10.8605,10.6962,10.7002,359400.0],["2004-11-03",10.7803,10.9607,10.7803,10.9607,150700.0],["2004-11-04",11.0208,11.0288,10.9366,10.9807,132900.0],["2004-11-05",10.9807,10.9807,10.5559,10.5599,163300.0],["2004-11-08",10.5599,10.7202,10.5599,10.616,267000.0],["2004-11-09",10.5799,10.6721,10.5399,10.612,150700.0],["2004-11-10",10.5399,10.7202,10.5399,10.6721,264200.0],["2004-11-11",10.6601,10.7402,10.592,10.6521,251300.0],["2004-11-12",10.6521,10.8164,10.62,10.7803,267300.0],["2004-11-15",10.8204,11.1771,10.8204,11.1771,135300.0],["2004-11-16",11.141,11.2893,10.9687,10.9807,93300.0],["2004-11-17",10.9486,11.1169,10.7162,10.8124,115900.0],["2004-11-18",10.8404,10.9085,10.6761,10.8524,61600.0],["2004-11-19",10.8524,10.8965,10.6801,10.7042,78300.0],["2004-11-22",10.7402,10.8645,10.7162,10.8404,115800.0],["2004-11-23",10.9206,11.0488,10.7803,11.0208,161500.0],["2004-11-24",11.0729,11.1811,10.9967,11.173,96600.0],["2004-11-26",11.141,11.2211,11.0929,11.121,26200.0],["2004-11-29",11.1771,11.3614,11.0208,11.0528,395100.0],["2004-11-30",11.0528,11.1891,11.0288,11.133,399800.0],["2004-12-01",11.137,11.3213,11.0648,11.3213,144400.0],["2004-12-02",11.1009,11.3293,11.1009,11.2933,168100.0],["2004-12-03",11.2612,11.4055,11.1771,11.3173,65000.0],["2004-12-06",11.3013,11.4335,11.2652,11.4095,100800.0],["2004-12-07",11.3895,11.4375,11.1971,11.1971,138600.0],["2004-12-08",11.2011,11.3173,11.1851,11.3133,70400.0],["2004-12-09",11.3133,11.3414,11.1851,11.2532,73600.0],["2004-12-10",11.2011,11.3574,11.173,11.3253,64000.0],["2004-12-13",11.3814,11.3814,11.2452,11.2933,71900.0],["2004-12-14",11.133,11.3013,11.133,11.2973,99600.0],["2004-12-15",11.2692,11.4255,11.2692,11.3574,128000.0],["2004-12-16",11.3414,11.3614,11.1851,11.1851,54900.0],["2004-12-17",11.173,11.3734,11.0608,11.3734,105700.0],["2004-12-20",11.3734,11.3895,11.2211,11.2813,46200.0],["2004-12-21",11.3013,11.4736,11.3013,11.4656,70800.0],["2004-12-22",11.4215,11.686,11.4215,11.6419,102100.0],["2004-12-23",11.5738,11.69,11.5618,11.6139,108500.0],["2004-12-27",11.5898,11.6099,11.4576,11.4977,54300.0],["2004-12-28",11.4776,11.5538,11.4015,11.4896,95200.0],["2004-12-29",11.5483,11.5928,11.4472,11.5604,81300.0],["2004-12-30",11.5604,11.6049,11.4957,11.5847,38200.0],["2004-12-31",11.5928,11.8758,11.5361,11.8677,219200.0],["2005-01-03",11.8111,11.8475,11.5442,11.5564,191200.0],["2005-01-04",11.5564,11.5887,11.1641,11.1965,168700.0],["2005-01-05",11.1399,11.148,10.598,10.7679,306900.0],["2005-01-06",10.7274,11.0145,10.7274,10.8771,186800.0],["2005-01-07",10.8973,10.9781,10.687,10.8609,180200.0],["2005-01-10",10.8892,11.0671,10.8043,10.869,158900.0],["2005-01-11",10.869,10.869,10.6466,10.6587,71500.0],["2005-01-12",10.598,10.6142,10.3393,10.4727,172900.0],["2005-01-13",10.3716,10.6142,10.3716,10.3716,183700.0],["2005-01-14",10.4161,10.6951,10.412,10.687,71300.0],["2005-01-18",10.6061,10.8366,10.5495,10.8164,69100.0],["2005-01-19",10.8164,11.0388,10.7557,10.7638,109500.0],["2005-01-20",10.6627,10.8083,10.4929,10.5091,99400.0],["2005-01-21",10.5131,10.7436,10.4525,10.5981,50000.0],["2005-01-24",10.6142,10.6587,10.3918,10.4727,69100.0],["2005-01-25",10.5131,10.5455,10.2867,10.319,99900.0],["2005-01-26",10.2948,10.5212,10.2948,10.5212,101600.0],["2005-01-27",10.5212,10.5536,10.311,10.319,82300.0],["2005-01-28",10.3595,10.4404,10.1654,10.2503,79000.0],["2005-01-31",10.6142,10.6385,10.2382,10.404,216400.0],["2005-02-01",10.4444,10.5778,10.315,10.501,189900.0],["2005-02-02",10.4606,10.7072,10.3797,10.7072,433100.0],["2005-02-03",10.7153,10.7841,10.594,10.6668,81100.0],["2005-02-04",10.7153,10.8973,10.7153,10.8609,93500.0],["2005-02-07",10.877,10.877,10.7355,10.7921,103100.0],["2005-02-08",10.7355,10.7558,10.6587,10.7153,128100.0],["2005-02-09",10.7153,10.776,10.6264,10.7355,103700.0],["2005-02-10",10.7153,10.7153,10.5131,10.6102,121600.0],["2005-02-11",11.0186,11.059,10.7396,10.8771,364900.0],["2005-02-14",10.8771,10.9175,10.6951,10.7557,197400.0],["2005-02-15",10.7558,10.869,10.7032,10.8164,201900.0],["2005-02-16",10.8568,11.1116,10.7557,10.9984,178400.0],["2005-02-17",11.0388,11.1399,10.9781,11.0226,157600.0],["2005-02-18",11.0267,11.0267,10.8892,10.9579,117700.0],["2005-02-22",10.8568,10.9458,10.5657,10.6547,144500.0],["2005-02-23",10.7436,10.9054,10.6142,10.6425,157000.0],["2005-02-24",10.6425,10.6951,10.5091,10.5091,76300.0],["2005-02-25",10.5334,10.7477,10.5334,10.7477,88800.0],["2005-02-28",10.8164,10.8285,10.501,10.6951,183400.0],["2005-03-01",10.6344,10.9862,10.6344,10.8811,105300.0],["2005-03-02",10.8568,10.9175,10.7921,10.9134,82900.0],["2005-03-03",10.9458,10.9458,10.7396,10.7881,81300.0],["2005-03-04",10.7557,11.1358,10.7557,11.1197,121100.0],["2005-03-07",11.0711,11.2814,11.0307,11.1237,97600.0],["2005-03-08",11.0994,11.1197,10.9418,10.9701,100200.0],["2005-03-09",10.9175,10.9215,10.6344,10.6749,73100.0],["2005-03-10",10.7032,10.869,10.6142,10.7557,76100.0],["2005-03-11",10.7153,10.7153,10.5253,10.5617,78100.0],["2005-03-14",10.594,10.7962,10.594,10.7962,27000.0],["2005-03-15",10.8366,10.8932,10.7153,10.7962,62500.0],["2005-03-16",10.7962,10.873,10.7315,10.776,156800.0],["2005-03-17",10.7962,10.8973,10.7638,10.8366,68400.0],["2005-03-18",10.9781,10.9781,10.7315,10.78,182200.0],["2005-03-21",10.7719,10.7881,10.6506,10.7679,60400.0],["2005-03-22",10.7558,10.8973,10.4848,10.4889,80200.0],["2005-03-23",10.3514,10.5536,10.311,10.3757,95400.0],["2005-03-24",10.4121,10.5697,10.3676,10.3959,67400.0],["2005-03-28",10.3514,10.3999,10.2705,10.3999,85300.0],["2005-03-29",10.3979,10.6266,10.3734,10.5817,191400.0],["2005-03-30",10.5817,10.7532,10.5653,10.7287,70000.0],["2005-03-31",10.7368,10.8144,10.6878,10.8144,143600.0],["2005-04-01",10.9656,11.0513,10.6062,10.6388,143400.0],["2005-04-04",10.598,10.6143,10.5163,10.598,72300.0],["2005-04-05",10.598,10.7777,10.5653,10.7654,73600.0],["2005-04-06",10.794,10.892,10.794,10.8022,64200.0],["2005-04-07",10.8063,10.9329,10.7614,10.8716,37700.0],["2005-04-08",10.9125,10.9247,10.6633,10.6797,91200.0],["2005-04-11",10.6593,10.6593,10.4755,10.5612,108900.0],["2005-04-12",10.5653,10.6184,10.3693,10.5776,148300.0],["2005-04-13",10.5776,10.6674,10.5081,10.5571,83700.0],["2005-04-14",10.5367,10.5612,10.4551,10.4673,142700.0],["2005-04-15",10.4714,10.6102,10.4387,10.5041,187700.0],["2005-04-18",10.5653,10.5898,10.4183,10.5449,188400.0],["2005-04-19",10.4755,10.6838,10.4673,10.6838,134600.0],["2005-04-20",10.6593,10.6593,10.4142,10.549,108600.0],["2005-04-21",10.6184,10.7573,10.4918,10.7532,66600.0],["2005-04-22",10.7205,10.7532,10.5367,10.6878,88300.0],["2005-04-25",10.6878,10.7818,10.6511,10.7614,51800.0],["2005-04-26",10.7614,10.7899,10.5245,10.6388,218600.0],["2005-04-27",10.6184,10.794,10.5735,10.7409,102900.0],["2005-04-28",10.7409,10.7409,10.598,10.6838,53700.0],["2005-04-29",10.6347,10.7614,10.6143,10.7409,108000.0],["2005-05-02",10.7614,10.7736,10.5817,10.7614,111200.0],["2005-05-03",10.7001,10.7328,10.5857,10.7164,141000.0],["2005-05-04",11.0268,11.1493,10.7613,10.9451,218700.0],["2005-05-05",10.8839,11.0186,10.8226,10.986,127600.0],["2005-05-06",10.986,11.0187,10.7818,10.8961,90500.0],["2005-05-09",10.9247,11.0431,10.9206,11.0391,131700.0],["2005-05-10",11.0391,11.0391,10.8839,11.0268,86000.0],["2005-05-11",11.0268,11.0268,10.8226,11.0146,80700.0],["2005-05-12",11.0064,11.0186,10.6429,10.7409,111300.0],["2005-05-13",10.7328,10.794,10.6184,10.6511,85500.0],["2005-05-16",10.6838,10.8144,10.6552,10.7654,100400.0],["2005-05-17",10.8022,10.8185,10.6593,10.7368,110700.0],["2005-05-18",10.8389,10.9165,10.7205,10.9002,121600.0],["2005-05-19",10.843,11.0268,10.843,11.0023,129800.0],["2005-05-20",10.9737,11.2147,10.941,11.1902,243200.0],["2005-05-23",11.1902,11.427,11.182,11.374,293400.0],["2005-05-24",11.3331,11.4638,11.3331,11.4475,260400.0],["2005-05-25",11.4475,11.6108,11.374,11.5373,309500.0],["2005-05-26",11.5577,11.5741,11.3944,11.4148,226700.0],["2005-05-27",11.472,11.5087,11.3985,11.4842,119200.0],["2005-05-31",11.4352,11.5741,11.3658,11.4066,152400.0],["2005-06-01",11.4107,11.6925,11.4066,11.6884,238900.0],["2005-06-02",11.6721,11.7374,11.5536,11.5945,128000.0],["2005-06-03",11.6557,11.7864,11.5332,11.5741,142700.0],["2005-06-06",11.7415,11.7619,11.6231,11.6762,125900.0],["2005-06-07",11.7252,11.8232,11.7048,11.7293,203200.0],["2005-06-08",11.7129,11.9171,11.6966,11.7701,101800.0],["2005-06-09",11.7456,11.9457,11.6598,11.9457,62300.0],["2005-06-10",11.9866,11.9947,11.8477,11.9253,40500.0],["2005-06-13",11.9253,12.1499,11.7374,11.913,299100.0],["2005-06-14",11.8722,12.0682,11.8109,12.007,182500.0],["2005-06-15",12.0478,12.0764,11.8722,11.9661,149600.0],["2005-06-16",11.913,12.056,11.864,12.056,113100.0],["2005-06-17",12.1091,12.1622,12.0437,12.0437,214500.0],["2005-06-20",12.0192,12.1499,12.0192,12.0437,98300.0],["2005-06-21",12.0682,12.1254,11.9375,12.0151,66300.0],["2005-06-22",12.056,12.0927,11.8967,11.9784,129600.0],["2005-06-23",11.9661,12.0396,11.8028,11.8028,177000.0],["2005-06-24",11.8069,11.8681,11.6803,11.8681,422800.0],["2005-06-27",11.8232,11.9049,11.7701,11.7701,86100.0],["2005-06-28",11.8381,12.0977,11.562,12.0977,419800.0],["2005-06-29",12.0606,12.1348,11.9741,12.1348,105400.0],["2005-06-30",12.1142,12.2254,12.0894,12.1348,276200.0],["2005-07-01",12.1636,12.279,12.0606,12.279,41800.0],["2005-07-05",12.2584,12.518,12.2584,12.4603,108200.0],["2005-07-06",12.4479,12.5015,12.2007,12.279,214900.0],["2005-07-07",12.176,12.4149,12.1018,12.3985,319500.0],["2005-07-08",12.4232,12.7075,12.3408,12.6663,106600.0],["2005-07-11",12.6169,13.0165,12.6169,13.0165,159000.0],["2005-07-12",13.0001,13.1649,12.9877,13.0825,190100.0],["2005-07-13",13.1896,13.3668,13.0413,13.1608,243300.0],["2005-07-14",13.2514,13.2679,12.9383,13.0248,338100.0],["2005-07-15",13.0248,13.2679,12.9341,13.2226,155300.0],["2005-07-18",13.2308,13.2679,13.1031,13.1525,284600.0],["2005-07-19",13.1731,13.305,13.1525,13.2267,153900.0],["2005-07-20",13.1855,13.3997,13.1608,13.2679,131700.0],["2005-07-21",13.272,13.4327,13.1154,13.1608,146600.0],["2005-07-22",13.1772,13.4863,13.1525,13.478,78100.0],["2005-07-25",13.4945,13.5852,13.2473,13.441,85000.0],["2005-07-26",13.375,13.6799,13.375,13.6799,90000.0],["2005-07-27",13.7294,13.7541,13.4286,13.5481,312300.0],["2005-07-28",13.5687,13.8118,13.5687,13.8118,291600.0],["2005-07-29",13.8159,13.9478,13.8118,13.8736,219200.0],["2005-08-01",13.886,14.0631,13.8777,13.989,147300.0],["2005-08-02",13.9354,14.0302,13.9024,14.0096,92000.0],["2005-08-03",13.989,14.0631,13.9107,13.9189,52300.0],["2005-08-04",13.886,13.9272,13.614,13.614,234100.0],["2005-08-05",13.6387,13.6552,13.2267,13.2844,485700.0],["2005-08-08",13.239,13.2679,12.7899,12.8682,214300.0],["2005-08-09",12.8682,13.066,12.8023,12.9176,134600.0],["2005-08-10",13.0207,13.305,12.9836,12.9959,191800.0],["2005-08-11",13.0001,13.3709,12.9836,13.2885,96200.0],["2005-08-12",13.2679,13.5769,13.1814,13.3627,105500.0],["2005-08-15",13.3379,13.614,13.1978,13.5398,63500.0],["2005-08-16",13.4986,13.6099,13.3915,13.4121,79100.0],["2005-08-17",13.3915,13.6016,13.2967,13.5604,124500.0],["2005-08-18",13.5522,13.5852,13.3874,13.5398,127500.0],["2005-08-19",13.5398,13.5398,13.3997,13.3997,116300.0],["2005-08-22",13.4162,13.6181,13.4162,13.5769,93700.0],["2005-08-23",13.5728,13.7912,13.5687,13.7129,125400.0],["2005-08-24",13.7211,13.9519,13.6058,13.7211,84800.0],["2005-08-25",13.7376,13.8035,13.5893,13.75,112100.0],["2005-08-26",13.7706,13.7788,13.6799,13.7294,176500.0],["2005-08-29",13.6635,13.9024,13.6264,13.7871,116500.0],["2005-08-30",13.7624,13.9148,13.6964,13.8736,92100.0],["2005-08-31",13.8777,14.3557,13.8035,14.3557,150900.0],["2005-09-01",14.3639,14.4546,14.2774,14.3433,188900.0],["2005-09-02",14.3433,14.434,14.0879,14.1455,63100.0],["2005-09-06",14.1868,14.3845,14.1703,14.3475,154700.0],["2005-09-07",14.3474,14.3804,14.2403,14.3227,61100.0],["2005-09-08",14.2815,14.3186,14.195,14.3104,96800.0],["2005-09-09",14.3145,14.3681,14.2774,14.3598,56200.0],["2005-09-12",14.3557,14.537,14.2774,14.4422,70500.0],["2005-09-13",14.3474,14.4546,14.298,14.3763,98300.0],["2005-09-14",14.4134,14.4505,14.1785,14.2074,68100.0],["2005-09-15",14.2074,14.3227,14.2074,14.298,59900.0],["2005-09-16",14.3722,14.4093,14.2321,14.3516,226300.0],["2005-09-19",14.3186,14.3804,14.2156,14.2774,66700.0],["2005-09-20",14.3104,14.3722,14.0879,14.1455,170800.0],["2005-09-21",14.0425,14.0425,13.7788,13.8365,257900.0],["2005-09-22",13.7623,13.956,13.7005,13.9107,117100.0],["2005-09-23",13.6387,14.0096,13.6387,13.9684,327700.0],["2005-09-26",14.0302,14.1126,13.9148,13.9601,550800.0],["2005-09-27",14.1662,14.1868,13.9272,13.9643,336900.0],["2005-09-28",14.0058,14.0307,13.8354,13.931,202000.0],["2005-09-29",13.931,14.2966,13.8479,14.2925,95200.0],["2005-09-30",14.2966,14.8243,14.2966,14.521,308700.0],["2005-10-03",14.5002,14.7744,14.4836,14.6996,163900.0],["2005-10-04",14.683,14.7578,14.4504,14.4504,214500.0],["2005-10-05",14.4171,14.4171,14.0515,14.0889,310200.0],["2005-10-06",14.0847,14.2302,13.931,14.0847,210600.0],["2005-10-07",14.0847,14.1221,13.877,13.8936,156200.0],["2005-10-10",14.2883,14.7038,13.8728,13.9393,149500.0],["2005-10-11",13.9435,13.9684,13.8355,13.8853,369500.0],["2005-10-12",13.8853,13.9185,13.5114,13.636,275000.0],["2005-10-13",13.5862,13.7108,13.5031,13.6942,128200.0],["2005-10-14",13.7939,14.0847,13.7108,14.0806,157700.0],["2005-10-17",14.0806,14.0889,13.9019,13.9975,147000.0],["2005-10-18",13.9975,14.0847,13.9144,13.9476,119500.0],["2005-10-19",13.9185,14.3091,13.8147,14.3091,117200.0],["2005-10-20",14.3091,14.3091,14.0432,14.1055,313000.0],["2005-10-21",14.1097,14.3963,14.0847,14.1928,149700.0],["2005-10-24",14.2385,14.4337,14.2218,14.3963,170600.0],["2005-10-25",14.3423,14.4753,14.2634,14.4005,201000.0],["2005-10-26",14.4005,14.5044,14.2717,14.3008,128500.0],["2005-10-27",14.1969,14.28,14.093,14.1678,174200.0],["2005-10-28",14.1886,14.4213,14.0349,14.4213,547800.0],["2005-10-31",14.4213,14.5708,14.3423,14.442,331300.0],["2005-11-01",14.359,14.359,14.0349,14.2094,165300.0],["2005-11-02",14.1928,14.4587,14.172,14.4587,147600.0],["2005-11-03",14.5002,14.6872,14.3008,14.3132,158800.0],["2005-11-04",14.3174,14.3174,14.0972,14.172,158700.0],["2005-11-07",14.2177,14.3216,14.1554,14.2426,171400.0],["2005-11-08",14.1512,14.2302,13.985,14.1554,131700.0],["2005-11-09",14.172,14.6373,14.1346,14.521,67500.0],["2005-11-10",14.521,14.8534,14.3091,14.8368,144500.0],["2005-11-11",14.8284,14.9157,14.7911,14.9074,114600.0],["2005-11-14",14.9365,14.9448,14.8243,14.8783,71000.0],["2005-11-15",14.8451,14.9489,14.7038,14.9032,133000.0],["2005-11-16",14.8991,14.8991,14.7204,14.8326,97200.0],["2005-11-17",14.8908,15.1151,14.7827,15.1068,154000.0],["2005-11-18",15.165,15.1816,14.9822,15.1193,132000.0],["2005-11-21",15.1193,15.1317,14.9572,15.0985,109000.0],["2005-11-22",15.0985,15.3146,14.978,15.2439,94800.0],["2005-11-23",15.1608,15.3229,15.0279,15.2232,127300.0],["2005-11-25",15.2148,15.2896,15.165,15.2232,25200.0],["2005-11-28",15.2481,15.2481,14.8949,14.8949,180800.0],["2005-11-29",14.9489,14.9572,14.7287,14.8741,359600.0],["2005-11-30",14.8825,15.0985,14.87,14.9905,231900.0],["2005-12-01",15.0196,15.2979,14.9572,15.2979,248000.0],["2005-12-02",15.2647,15.3353,15.0777,15.3312,73000.0],["2005-12-05",15.3312,15.3312,15.0196,15.1691,117600.0],["2005-12-06",15.1899,15.3478,15.0985,15.1027,128700.0],["2005-12-07",15.1027,15.2647,14.8575,14.9988,129100.0],["2005-12-08",14.9988,15.2896,14.924,15.1484,131400.0],["2005-12-09",15.1484,15.2772,14.9074,15.2522,105600.0],["2005-12-12",15.2439,15.2896,15.1151,15.1733,150700.0],["2005-12-13",15.1525,15.1608,14.9656,15.111,113400.0],["2005-12-14",15.0279,15.435,15.0279,15.1359,234700.0],["2005-12-15",15.1234,15.1234,14.8908,14.924,248900.0],["2005-12-16",14.9614,15.2855,14.9489,15.219,534300.0],["2005-12-19",15.1567,15.1567,14.8201,14.8326,149400.0],["2005-12-20",14.7994,14.9739,14.7038,14.9032,166100.0],["2005-12-21",14.9032,15.0653,14.7537,14.9074,130200.0],["2005-12-22",14.8866,15.0113,14.762,15.0113,83600.0],["2005-12-23",14.9988,15.0736,14.9198,14.9198,70900.0],["2005-12-27",14.9074,14.9988,14.7495,14.7537,129800.0],["2005-12-28",14.8039,14.8918,14.7872,14.8416,98600.0],["2005-12-29",14.8835,15.0175,14.783,14.8877,116000.0],["2005-12-30",14.8877,14.9798,14.783,14.8835,138100.0],["2006-01-03",14.9337,15.2101,14.6197,15.1766,279200.0],["2006-01-04",15.1766,15.4195,15.1347,15.319,206200.0],["2006-01-05",15.3064,15.6666,15.3064,15.6666,235300.0],["2006-01-06",15.788,15.8927,15.7127,15.8718,119700.0],["2006-01-09",15.8718,16.0184,15.7462,15.9974,117800.0],["2006-01-10",15.9974,16.2403,15.9388,16.1985,144000.0],["2006-01-11",16.2278,16.3325,16.1566,16.2361,174100.0],["2006-01-12",16.2613,16.3743,16.1943,16.2738,134300.0],["2006-01-13",16.2738,16.3031,16.1105,16.2822,119800.0],["2006-01-17",16.278,16.3157,16.0812,16.2906,140700.0],["2006-01-18",16.299,16.3995,16.1817,16.2738,105200.0],["2006-01-19",16.2738,16.3283,16.1733,16.2571,129900.0],["2006-01-20",16.3953,16.4372,16.0226,16.0603,151800.0],["2006-01-23",16.0603,16.2864,16.0561,16.2613,145900.0],["2006-01-24",16.3325,16.6968,16.3325,16.5837,140800.0],["2006-01-25",16.567,16.7847,16.5209,16.6214,178900.0],["2006-01-26",16.7052,16.8978,16.5544,16.8936,141000.0],["2006-01-27",16.9062,17.3375,16.9062,17.17,158500.0],["2006-01-30",17.1281,17.1868,16.8643,16.9146,106100.0],["2006-01-31",16.8559,17.0109,16.7429,16.9565,171500.0],["2006-02-01",16.9564,17.1616,16.9188,16.969,138900.0],["2006-02-02",16.9774,17.0528,16.7596,16.835,169500.0],["2006-02-03",16.7931,16.7931,16.5837,16.6842,207000.0],["2006-02-06",16.6717,16.8685,16.6298,16.835,129600.0],["2006-02-07",16.7303,16.9397,16.613,16.613,153100.0],["2006-02-08",16.6298,16.8099,16.4413,16.7387,75100.0],["2006-02-09",16.7177,16.969,16.634,16.7345,104500.0],["2006-02-10",16.7764,16.9439,16.5586,16.7136,320500.0],["2006-02-13",16.6717,16.8266,16.5586,16.8266,117800.0],["2006-02-14",16.7848,17.0486,16.7554,16.9816,124000.0],["2006-02-15",16.9313,17.1282,16.9229,17.0779,201000.0],["2006-02-16",17.036,17.304,17.0276,17.2119,115000.0],["2006-02-17",17.3166,17.5637,17.1742,17.526,372400.0],["2006-02-21",17.3669,17.5218,17.3627,17.5218,128400.0],["2006-02-22",17.3124,17.5218,17.0653,17.3878,288500.0],["2006-02-23",17.3878,17.5092,17.2622,17.4171,192100.0],["2006-02-24",17.392,17.392,17.2077,17.3082,172200.0],["2006-02-27",17.2831,17.6516,17.2454,17.6516,105800.0],["2006-02-28",17.6726,17.6726,17.2747,17.3878,200700.0],["2006-03-01",17.4213,17.5427,17.2789,17.5427,201100.0],["2006-03-02",17.526,17.5846,17.2454,17.5553,159000.0],["2006-03-03",17.5051,17.5302,17.2873,17.3292,253700.0],["2006-03-06",16.9313,17.4422,16.9313,17.2957,584900.0],["2006-03-07",17.2747,17.3794,17.1533,17.2621,233600.0],["2006-03-08",17.2119,17.4716,17.0067,17.4716,182200.0],["2006-03-09",17.4715,17.7312,17.4464,17.5888,137300.0],["2006-03-10",17.4841,17.9196,17.2747,17.8401,286500.0],["2006-03-13",17.9029,18.0453,17.6139,17.6893,76000.0],["2006-03-14",17.5888,17.9322,17.5637,17.8401,129400.0],["2006-03-15",17.882,18.4012,17.8485,18.3175,223500.0],["2006-03-16",18.3217,18.6776,18.2212,18.5353,215400.0],["2006-03-17",18.5939,18.753,18.4054,18.753,325800.0],["2006-03-20",18.7698,18.7698,18.33,18.4515,206700.0],["2006-03-21",18.4515,18.5394,18.2044,18.2337,195200.0],["2006-03-22",18.1919,18.33,18.0997,18.2798,251700.0],["2006-03-23",18.3217,18.4683,18.1751,18.4683,210800.0],["2006-03-24",18.4682,18.6525,18.4682,18.5646,289700.0],["2006-03-27",18.5771,18.6776,18.4724,18.619,304300.0],["2006-03-28",18.6148,18.9247,18.5939,18.7279,223600.0],["2006-03-29",18.7742,19.2041,18.7363,19.2041,189100.0],["2006-03-30",19.4359,19.4359,19.1746,19.3137,283100.0],["2006-03-31",19.2884,19.3811,18.985,19.2757,158500.0],["2006-04-03",19.2757,19.2757,18.6647,18.7026,238000.0],["2006-04-04",18.6268,18.8459,18.5003,18.7237,157800.0],["2006-04-05",18.7448,18.9049,18.7448,18.8501,149200.0],["2006-04-06",18.8628,19.0735,18.7068,18.7532,309100.0],["2006-04-07",18.7532,18.985,18.416,18.416,150800.0],["2006-04-10",18.4203,18.4203,17.9946,17.9946,276500.0],["2006-04-11",17.9946,18.0073,17.6828,17.6996,530800.0],["2006-04-12",17.6996,17.9314,17.6701,17.6954,201800.0],["2006-04-13",17.6659,17.6954,17.097,17.2318,378500.0],["2006-04-17",17.1096,17.3161,16.9748,17.0928,285800.0],["2006-04-18",17.0675,17.4215,16.8821,17.3498,373300.0],["2006-04-19",17.3498,17.7291,17.3288,17.7291,166200.0],["2006-04-20",17.7418,17.7628,17.4594,17.6743,131600.0],["2006-04-21",17.8893,17.8893,17.51,17.6111,144900.0],["2006-04-24",17.6238,17.6322,17.2361,17.3204,193500.0],["2006-04-25",17.3035,17.3541,17.2361,17.3456,192100.0],["2006-04-26",17.3878,17.5184,17.2698,17.3541,134500.0],["2006-04-27",17.2066,17.6996,17.1644,17.3667,156600.0],["2006-04-28",17.2066,17.5437,17.2066,17.4889,191900.0],["2006-05-01",17.5311,17.7207,17.1307,17.1349,231600.0],["2006-05-02",16.5407,16.9453,16.4059,16.6756,276800.0],["2006-05-03",16.6376,16.7514,16.1994,16.4312,501100.0],["2006-05-04",16.2879,16.6334,16.2668,16.4986,320600.0],["2006-05-05",16.6461,17.0169,16.4354,16.7767,337800.0],["2006-05-08",16.7978,16.8821,16.6798,16.8231,181000.0],["2006-05-09",16.8231,16.8568,16.7261,16.8146,248800.0],["2006-05-10",16.8147,16.8526,16.5618,16.6124,242200.0],["2006-05-11",16.8568,16.8989,16.6039,16.7093,513200.0],["2006-05-12",16.7135,16.7599,16.5197,16.6208,383000.0],["2006-05-15",16.6039,16.92,16.4607,16.8694,235300.0],["2006-05-16",16.8989,17.0211,16.8737,16.9284,93500.0],["2006-05-17",16.8231,16.8231,16.2879,16.3764,169400.0],["2006-05-18",16.5871,16.6503,16.2331,16.271,150300.0],["2006-05-19",16.271,16.5196,15.8833,16.271,221600.0],["2006-05-22",16.2289,16.2794,15.7274,16.035,231600.0],["2006-05-23",16.33,16.4859,15.9971,16.0308,182900.0],["2006-05-24",16.0139,16.2752,15.8454,16.1572,263800.0],["2006-05-25",16.2626,16.5744,16.2331,16.4143,198700.0],["2006-05-26",16.4775,16.8147,16.4733,16.7514,191600.0],["2006-05-30",16.7262,16.7936,16.5239,16.625,216500.0],["2006-05-31",16.6461,16.7514,16.3174,16.6461,326000.0],["2006-06-01",16.6882,16.9116,16.684,16.9116,200700.0],["2006-06-02",17.1223,17.3077,16.9621,17.1054,229000.0],["2006-06-05",17.1012,17.569,17.0633,17.2824,355500.0],["2006-06-06",17.1729,17.5058,17.1434,17.3119,782400.0],["2006-06-07",17.3414,17.4847,17.1096,17.2234,220000.0],["2006-06-08",17.0886,17.4173,17.0506,17.2824,366500.0],["2006-06-09",17.3751,17.7249,17.3203,17.6575,303300.0],["2006-06-12",17.6238,17.6786,17.51,17.6196,355800.0],["2006-06-13",17.6786,17.8893,17.5816,17.628,568800.0],["2006-06-14",17.6238,17.7376,17.4046,17.5184,358900.0],["2006-06-15",17.5437,17.7713,17.451,17.7586,288900.0],["2006-06-16",17.7586,17.7713,17.4426,17.5395,589800.0],["2006-06-19",17.5395,17.5648,17.2024,17.3119,192000.0],["2006-06-20",17.2782,17.4257,17.0675,17.1181,171300.0],["2006-06-21",17.1096,17.5311,17.0886,17.5184,137800.0],["2006-06-22",17.4889,17.4889,17.2108,17.2782,239300.0],["2006-06-23",17.215,17.333,16.9326,16.9495,450700.0],["2006-06-26",16.9537,17.1307,16.8231,16.9832,340200.0],["2006-06-27",16.9411,17.038,16.8568,16.9242,294000.0],["2006-06-28",16.9879,17.0176,16.8521,16.9709,274100.0],["2006-06-29",17.0388,17.442,17.0048,17.3995,391600.0],["2006-06-30",17.4504,18.104,17.3741,17.8578,718700.0],["2006-07-03",17.8239,17.8748,17.7645,17.8239,252000.0],["2006-07-05",17.8239,17.9936,17.6541,17.8536,331000.0],["2006-07-06",17.8536,17.9937,17.7899,17.9385,307600.0],["2006-07-07",17.9088,18.3331,17.8239,18.0106,337400.0],["2006-07-10",18.0106,18.3289,17.9682,17.9936,259300.0],["2006-07-11",17.9724,18.0149,17.7984,17.93,197600.0],["2006-07-12",17.93,18.0064,17.8239,17.9597,516400.0],["2006-07-13",17.9173,18.0106,17.8281,17.9088,275900.0],["2006-07-14",17.8876,17.9215,17.3147,17.3613,416800.0],["2006-07-17",17.3613,17.4886,17.251,17.4504,159400.0],["2006-07-18",17.5268,17.913,17.4801,17.913,254700.0],["2006-07-19",17.9512,18.6811,17.9385,18.4562,371300.0],["2006-07-20",18.5029,18.5623,18.261,18.3544,216600.0],["2006-07-21",18.3586,18.3586,17.9215,17.9936,337600.0],["2006-07-24",18.1846,18.4562,18.0997,18.4562,193100.0],["2006-07-25",18.4732,18.7151,18.3841,18.4987,130500.0],["2006-07-26",18.4987,18.5666,18.2058,18.4774,218200.0],["2006-07-27",18.5835,18.6727,18.4605,18.6302,214100.0],["2006-07-28",18.6642,19.0206,18.6642,19.0122,203400.0],["2006-07-31",18.9485,19.131,18.8594,19.097,306800.0],["2006-08-01",19.0291,19.2371,18.7957,19.1013,288200.0],["2006-08-02",19.1395,19.2838,19.0801,19.2838,273200.0],["2006-08-03",19.2243,19.6954,19.1607,19.6572,246100.0],["2006-08-04",19.8821,20.1749,19.8567,20.1749,301200.0],["2006-08-07",20.0689,20.1198,19.9034,20.0349,465600.0],["2006-08-08",20.0349,20.1537,19.776,19.7803,420000.0],["2006-08-09",19.8652,19.9033,19.3304,19.3771,335600.0],["2006-08-10",19.3092,19.4535,19.097,19.3347,164600.0],["2006-08-11",19.3092,19.3092,18.9697,19.1692,143500.0],["2006-08-14",19.2541,19.5341,19.1777,19.1989,277800.0],["2006-08-15",19.3092,19.3983,19.1989,19.3007,413700.0],["2006-08-16",19.305,19.4153,19.2456,19.305,333300.0],["2006-08-17",19.2243,19.4578,19.1522,19.3432,270700.0],["2006-08-18",19.3941,19.4662,19.2074,19.4535,148900.0],["2006-08-21",19.3941,19.4747,19.3474,19.462,370500.0],["2006-08-22",19.5426,19.6487,19.3771,19.5299,241000.0],["2006-08-23",19.5936,19.6105,19.3092,19.3941,318700.0],["2006-08-24",19.3983,19.5044,19.3092,19.4238,272300.0],["2006-08-25",19.3941,19.5087,19.3304,19.4535,84200.0],["2006-08-28",19.4493,19.9628,19.4408,19.9034,167800.0],["2006-08-29",19.9033,19.9033,19.6275,19.8821,142600.0],["2006-08-30",19.8991,20.158,19.8736,20.0476,129300.0],["2006-08-31",20.0943,20.158,19.8906,19.9331,415100.0],["2006-09-01",19.9331,19.9331,19.5851,19.602,211300.0],["2006-09-05",19.5002,19.776,19.4747,19.7718,250400.0],["2006-09-06",19.7336,19.7548,19.4917,19.5044,212900.0],["2006-09-07",19.3304,19.5638,19.271,19.4238,175300.0],["2006-09-08",19.4238,19.6827,19.3092,19.6275,150400.0],["2006-09-11",19.5002,19.6233,19.3092,19.6063,102200.0],["2006-09-12",19.5639,19.5639,19.097,19.2031,1461000.0],["2006-09-13",19.2031,19.4153,19.1098,19.3092,1404900.0],["2006-09-14",19.288,19.3092,19.1437,19.2456,502700.0],["2006-09-15",19.3517,19.4535,19.271,19.4535,643100.0],["2006-09-18",19.4365,19.462,19.2371,19.4111,384800.0],["2006-09-19",19.3814,19.4577,19.2795,19.4026,275200.0],["2006-09-20",19.3729,19.5299,19.3559,19.4408,420300.0],["2006-09-21",19.4408,19.653,19.2413,19.3347,568500.0],["2006-09-22",19.3347,19.4662,19.114,19.4535,257000.0],["2006-09-25",19.479,19.479,19.1564,19.2286,470700.0],["2006-09-26",19.1607,19.2244,19.0376,19.097,430300.0],["2006-09-27",19.1056,19.1825,18.9389,19.1654,758100.0],["2006-09-28",19.1654,19.2637,19.0244,19.1099,574700.0],["2006-09-29",19.1141,19.2637,19.0885,19.127,341000.0],["2006-10-02",19.1269,19.174,18.8919,18.9347,328300.0],["2006-10-03",18.9347,19.2893,18.9005,19.1312,331700.0],["2006-10-04",19.05,19.5457,19.0372,19.5457,324100.0],["2006-10-05",19.4816,19.7637,19.4645,19.7637,549500.0],["2006-10-06",19.7637,19.9901,19.6696,19.8662,683500.0],["2006-10-09",19.8705,20.0884,19.7637,20.0628,298800.0],["2006-10-10",20.0414,20.144,19.8705,20.1183,433300.0],["2006-10-11",20.1183,20.1867,19.8876,20.1782,451200.0],["2006-10-12",20.2465,20.5841,20.2465,20.5841,490500.0],["2006-10-13",20.5371,20.6995,20.5115,20.6824,403800.0],["2006-10-16",20.6867,20.9858,20.6568,20.9644,383000.0],["2006-10-17",20.8533,20.9003,20.6568,20.7679,277100.0],["2006-10-18",20.8533,20.9388,20.7508,20.9303,195600.0],["2006-10-19",20.926,20.9986,20.8234,20.8918,266100.0],["2006-10-20",20.9943,20.9943,20.708,20.755,129100.0],["2006-10-23",20.6824,20.7508,20.6268,20.6824,167300.0],["2006-10-24",20.6781,20.6781,20.4431,20.5286,278100.0],["2006-10-25",20.5243,20.6909,20.5029,20.6909,187400.0],["2006-10-26",20.7166,21.0371,20.661,21.0371,172200.0],["2006-10-27",21.0328,21.0798,20.6909,20.7508,269100.0],["2006-10-30",20.7038,20.9687,20.6867,20.9687,232000.0],["2006-10-31",20.3192,20.5756,20.0927,20.4217,1220400.0],["2006-11-01",20.4175,20.473,20.1824,20.2465,284000.0],["2006-11-02",20.0201,20.0628,19.6568,19.7594,513100.0],["2006-11-03",19.7594,19.8449,19.4517,19.6568,650200.0],["2006-11-06",19.7209,19.8919,19.6782,19.7637,505900.0],["2006-11-07",19.785,19.8064,19.5158,19.5457,280600.0],["2006-11-08",19.5457,19.6141,19.4432,19.5329,288800.0],["2006-11-09",19.6056,19.6141,19.456,19.5714,439700.0],["2006-11-10",19.5457,19.8192,19.4603,19.8192,176400.0],["2006-11-13",19.8064,20.0158,19.7295,19.9559,187300.0],["2006-11-14",20.0201,20.3106,19.9901,20.1739,290600.0],["2006-11-15",20.191,20.238,20.0841,20.1696,265200.0],["2006-11-16",20.2124,20.2893,20.1183,20.2551,118000.0],["2006-11-17",20.2465,20.2465,20.0286,20.1055,149600.0],["2006-11-20",20.2123,20.7978,20.2123,20.6525,460100.0],["2006-11-21",20.6525,21.2935,20.6525,21.0841,320500.0],["2006-11-22",21.1268,21.302,21.1054,21.1738,201400.0],["2006-11-24",21.0285,21.1952,20.9858,21.0884,76900.0],["2006-11-27",21.0884,21.1439,20.5414,20.5457,363400.0],["2006-11-28",20.567,20.6995,20.426,20.6824,344400.0],["2006-11-29",20.832,21.2593,20.7508,21.1952,456500.0],["2006-11-30",21.1952,21.3319,21.0926,21.2422,1456900.0],["2006-12-01",21.4729,21.6054,21.2422,21.5584,481100.0],["2006-12-04",21.7293,21.9259,21.4729,21.8789,362900.0],["2006-12-05",21.9857,21.9857,21.5712,21.6182,210800.0],["2006-12-06",21.5669,21.5798,21.3234,21.4345,356500.0],["2006-12-07",21.443,21.4986,21.2294,21.2294,138600.0],["2006-12-08",21.1866,21.4003,21.161,21.3576,232700.0],["2006-12-11",21.3661,21.4986,21.2807,21.3875,210900.0],["2006-12-12",21.3576,21.4516,21.1824,21.2849,212500.0],["2006-12-13",21.3918,21.396,20.9473,21.2593,549400.0],["2006-12-14",21.3234,21.4516,21.2379,21.3319,178700.0],["2006-12-15",21.3191,21.3661,21.0072,21.0798,482100.0],["2006-12-18",21.1653,21.2251,20.9815,21.0798,391300.0],["2006-12-19",21.0157,21.0499,20.7422,21.0456,264200.0],["2006-12-20",21.0328,21.302,21.0029,21.1909,574900.0],["2006-12-21",21.1866,21.2678,21.0371,21.0499,349700.0],["2006-12-22",21.0243,21.0243,20.7422,20.8277,220200.0],["2006-12-26",20.7679,21.1012,20.7679,21.067,202100.0],["2006-12-27",21.1358,21.5013,21.1358,21.5013,279800.0],["2006-12-28",21.4583,21.6389,21.325,21.5486,305700.0],["2006-12-29",21.5873,21.9184,21.3422,21.7034,323600.0],["2007-01-03",21.7034,21.7163,21.0326,21.3293,574100.0],["2007-01-04",21.2863,21.2863,21.0799,21.2433,842900.0],["2007-01-05",21.1358,21.1401,20.7402,20.7961,304700.0],["2007-01-08",20.7187,20.7789,20.5596,20.6757,285500.0],["2007-01-09",20.6628,20.938,20.5854,20.8821,353900.0],["2007-01-10",20.7746,20.9251,20.6069,20.809,300200.0],["2007-01-11",20.895,21.4884,20.895,21.2304,226100.0],["2007-01-12",21.2605,21.3766,21.2003,21.3594,194000.0],["2007-01-16",21.4669,21.5959,21.3207,21.5228,144100.0],["2007-01-17",21.5228,22.0732,21.325,22.0001,433200.0],["2007-01-18",22.0173,22.0388,21.8539,22.0173,277100.0],["2007-01-19",22.0174,22.3098,21.8926,22.3098,225700.0],["2007-01-22",22.2582,22.456,22.0819,22.3098,336400.0],["2007-01-23",22.2367,22.3313,22.056,22.198,246400.0],["2007-01-24",22.2281,22.3528,22.1249,22.2453,281300.0],["2007-01-25",22.2969,22.5936,22.1722,22.3915,441700.0],["2007-01-26",22.3915,22.8559,22.1894,22.8215,296400.0],["2007-01-29",22.8215,22.9849,22.5334,22.843,496800.0],["2007-01-30",22.843,22.9204,22.671,22.8602,199000.0],["2007-01-31",22.8602,23.1182,22.671,22.9118,260400.0],["2007-02-01",23.0193,23.5181,22.9419,23.5181,356700.0],["2007-02-02",23.574,23.5955,23.2601,23.4536,205900.0],["2007-02-05",23.4536,23.5869,23.4149,23.4794,174500.0],["2007-02-06",23.5138,23.6428,23.4622,23.6428,177600.0],["2007-02-07",23.6514,24.1675,23.5224,24.0815,292600.0],["2007-02-08",24.0772,24.275,23.9095,24.017,334700.0],["2007-02-09",23.9654,24.1159,23.2214,23.617,454100.0],["2007-02-12",23.6041,23.6084,23.0924,23.4665,364100.0],["2007-02-13",23.3719,23.8321,23.2214,23.8321,345700.0],["2007-02-14",23.7374,23.8536,23.4665,23.5568,267700.0],["2007-02-15",23.5525,23.9095,23.2386,23.6988,352000.0],["2007-02-16",23.703,23.7718,23.1053,23.5568,407200.0],["2007-02-20",23.5611,23.746,23.2386,23.6385,361100.0],["2007-02-21",23.5439,23.5482,23.058,23.2429,598000.0],["2007-02-22",23.273,23.3117,23.0322,23.2214,716500.0],["2007-02-23",23.2214,23.2214,22.7828,22.8172,335000.0],["2007-02-26",22.4302,22.9247,22.1292,22.4689,652500.0],["2007-02-27",22.1464,22.4646,21.5228,21.8711,736600.0],["2007-02-28",21.9786,22.2797,21.6561,21.9399,314500.0],["2007-03-01",21.9399,22.0603,21.0154,21.7464,539200.0],["2007-03-02",21.7034,21.7034,21.1014,21.2433,489100.0],["2007-03-05",20.9423,21.0283,20.3446,20.3446,468000.0],["2007-03-06",20.5381,20.9982,20.5381,20.766,668600.0],["2007-03-07",20.8262,20.8262,20.4649,20.538,543000.0],["2007-03-08",21.0455,21.3809,20.8692,21.0154,359800.0],["2007-03-09",21.1874,21.454,21.1358,21.3637,306300.0],["2007-03-12",21.2863,21.4884,21.0756,21.3293,152400.0],["2007-03-13",21.1573,21.1745,20.6198,20.6628,296600.0],["2007-03-14",20.5983,21.1014,20.2585,20.9853,629200.0],["2007-03-15",21.0197,21.2304,20.8047,21.024,451900.0],["2007-03-16",21.024,21.024,20.6585,20.8219,392200.0],["2007-03-19",20.9294,21.0756,20.8348,21.0713,212100.0],["2007-03-20",20.981,21.0111,20.8176,20.895,279300.0],["2007-03-21",20.895,21.0369,20.6843,20.9251,379100.0],["2007-03-22",20.981,21.0842,20.6843,20.766,370500.0],["2007-03-23",20.7617,20.8219,20.5596,20.5768,438300.0],["2007-03-26",20.5123,20.5123,19.9532,20.0134,663100.0],["2007-03-27",19.9102,20.0005,19.6737,19.7941,1158700.0],["2007-03-28",19.569,19.885,19.4174,19.6599,941700.0],["2007-03-29",19.7854,19.937,19.4781,19.6426,488500.0],["2007-03-30",19.6469,19.8201,19.4391,19.7768,1006300.0],["2007-04-02",19.6772,20.0236,19.5127,19.9673,622800.0],["2007-04-03",20.0322,20.1448,19.9586,20.0582,573300.0],["2007-04-04",20.4349,20.5215,19.9803,20.3613,642600.0],["2007-04-05",20.305,20.5647,20.266,20.3396,385300.0],["2007-04-09",20.3007,20.4955,20.2963,20.4435,268200.0],["2007-04-10",20.4132,20.5474,20.1145,20.3569,346700.0],["2007-04-11",20.3569,20.3916,19.8331,20.0106,339400.0],["2007-04-12",20.0019,20.0019,19.7378,19.859,207000.0],["2007-04-13",19.7725,19.9976,19.6383,19.9716,532900.0],["2007-04-16",20.1102,20.3396,20.0798,20.2444,318400.0],["2007-04-17",20.266,20.7812,20.2617,20.7466,585500.0],["2007-04-18",20.673,20.8115,20.5821,20.6557,401000.0],["2007-04-19",20.5474,20.5777,20.3526,20.4782,313100.0],["2007-04-20",20.7812,20.7812,20.4782,20.6903,256700.0],["2007-04-23",20.5821,21.1189,20.5821,21.0193,342200.0],["2007-04-24",21.041,21.1189,20.6686,20.9154,276500.0],["2007-04-25",21.1232,21.1319,20.6687,20.8895,359100.0],["2007-04-26",20.8332,21.054,20.686,20.9414,214500.0],["2007-04-27",20.8332,21.0193,20.7726,20.8548,343800.0],["2007-04-30",20.8202,20.9111,20.3526,20.3959,309900.0],["2007-05-01",20.3743,20.3959,20.0019,20.253,267300.0],["2007-05-02",20.2097,20.4998,20.1318,20.4175,312400.0],["2007-05-03",19.4824,20.2703,19.4824,20.0279,705800.0],["2007-05-04",20.0279,20.1318,19.911,20.0322,333800.0],["2007-05-07",20.0712,20.1448,19.872,19.9283,408700.0],["2007-05-08",19.8201,19.8504,19.517,19.582,474500.0],["2007-05-09",19.5473,19.7984,19.5214,19.6902,256400.0],["2007-05-10",19.5993,19.6079,19.2529,19.2616,281100.0],["2007-05-11",19.2659,19.4867,19.2486,19.3958,322700.0],["2007-05-14",19.3655,19.4391,18.9888,18.9975,367800.0],["2007-05-15",18.9975,19.1317,18.6598,18.7551,389100.0],["2007-05-16",18.7507,18.7767,18.3697,18.7074,681800.0],["2007-05-17",18.6208,18.6382,18.1922,18.3567,618500.0],["2007-05-18",18.3481,18.3481,18.058,18.0797,634600.0],["2007-05-21",18.0797,18.6078,18.0797,18.2875,678300.0],["2007-05-22",18.7464,18.781,18.4217,18.6511,694400.0],["2007-05-23",18.7464,18.9196,18.5429,18.5949,661800.0],["2007-05-24",19.0278,19.0321,18.4866,18.6555,806200.0],["2007-05-25",18.82,18.9845,18.5343,18.5905,422300.0],["2007-05-29",18.768,19.2573,18.755,19.0538,566000.0],["2007-05-30",18.9975,19.4045,18.9412,19.4045,460800.0],["2007-05-31",19.4607,19.5257,19.2789,19.504,596100.0],["2007-06-01",19.5733,19.6599,19.4218,19.595,384500.0],["2007-06-04",19.5084,19.7811,19.2832,19.7292,403400.0],["2007-06-05",19.6209,19.7551,19.2529,19.2962,471000.0],["2007-06-06",19.1101,19.2659,19.0062,19.0235,387600.0],["2007-06-07",18.9152,18.9152,18.4087,18.4823,574600.0],["2007-06-08",18.4823,18.768,18.3351,18.7074,487400.0],["2007-06-11",18.6555,18.7031,18.413,18.4693,459600.0],["2007-06-12",18.426,18.5039,18.3048,18.426,847200.0],["2007-06-13",18.5342,18.9629,18.5342,18.9239,613300.0],["2007-06-14",18.9239,18.9932,18.7074,18.7724,323600.0],["2007-06-15",19.0841,19.2226,18.9109,18.9888,601500.0],["2007-06-18",19.0321,19.0927,18.7983,18.846,457700.0],["2007-06-19",18.7897,19.0321,18.6771,19.0062,473700.0],["2007-06-20",19.0494,19.0494,18.3091,18.3178,347100.0],["2007-06-21",18.7724,18.8763,18.2312,18.5213,568800.0],["2007-06-22",18.5213,18.6079,18.1836,18.4823,812800.0],["2007-06-25",18.4347,18.4736,18.0364,18.1749,445300.0],["2007-06-26",18.2312,18.2658,17.7939,17.8372,471900.0],["2007-06-27",17.811,18.3825,17.654,18.3258,661600.0],["2007-06-28",18.3607,18.5395,18.1251,18.1251,420900.0],["2007-06-29",18.0989,18.2603,17.7849,17.8896,458600.0],["2007-07-02",18.0161,18.4043,18.0073,18.3999,635300.0],["2007-07-03",18.4523,18.5177,18.2691,18.3563,201200.0],["2007-07-05",18.4741,18.653,18.3563,18.4697,497300.0],["2007-07-06",18.5003,18.509,18.2211,18.3738,309400.0],["2007-07-09",18.3694,18.3825,18.0902,18.1687,371400.0],["2007-07-10",18.0073,18.1469,17.5231,17.5624,456800.0],["2007-07-11",17.5406,17.6584,17.3748,17.5013,308900.0],["2007-07-12",17.5842,17.9026,17.4664,17.8852,248600.0],["2007-07-13",17.8852,18.2952,17.8852,18.256,362900.0],["2007-07-16",18.2385,18.4392,18.0946,18.0946,288700.0],["2007-07-17",18.0989,18.1426,17.8416,17.9245,281800.0],["2007-07-18",17.8459,17.8459,17.449,17.7151,421700.0],["2007-07-19",17.8721,18.1862,17.7631,18.0335,435500.0],["2007-07-20",17.9943,18.1469,17.7761,17.8241,700500.0],["2007-07-23",17.859,17.9245,17.1785,17.1785,322700.0],["2007-07-24",16.9517,17.1087,16.5591,16.5896,492400.0],["2007-07-25",16.6027,16.7205,16.04,16.2712,634700.0],["2007-07-26",16.0138,16.0574,15.3595,15.9833,769500.0],["2007-07-27",15.595,16.1534,15.595,15.8611,795900.0],["2007-07-30",15.8786,16.3104,15.8786,16.1621,516300.0],["2007-07-31",16.5634,16.8165,15.6212,16.4413,768800.0],["2007-08-01",16.2406,16.9081,16.1447,16.8383,902200.0],["2007-08-02",16.8383,17.2789,16.7597,17.196,818200.0],["2007-08-03",17.2701,17.3661,16.7336,16.9997,624400.0],["2007-08-06",17.0564,17.6017,16.6681,17.5319,610200.0],["2007-08-07",17.3835,17.8852,17.1698,17.8067,643300.0],["2007-08-08",17.8067,18.8231,17.8067,18.714,969800.0],["2007-08-09",17.2876,19.1502,17.2876,18.4087,709000.0],["2007-08-10",18.0161,18.7576,17.8852,18.1644,636000.0],["2007-08-13",18.5875,18.5875,17.5188,17.6584,312300.0],["2007-08-14",17.6584,17.8023,16.956,16.956,290200.0],["2007-08-15",16.8295,17.5711,16.7772,16.8862,536200.0],["2007-08-16",16.7336,17.8067,16.5722,17.3356,678200.0],["2007-08-17",19.1895,19.1939,17.3661,17.8896,869800.0],["2007-08-20",17.9986,18.3214,17.7805,18.0946,745500.0],["2007-08-21",17.9288,18.3171,17.8852,18.2342,419400.0],["2007-08-22",18.2865,18.4305,17.9943,18.2996,445000.0],["2007-08-23",18.5134,18.7533,18.256,18.3563,481400.0],["2007-08-24",18.3345,18.4872,17.9419,18.3171,296000.0],["2007-08-27",18.2952,18.4567,17.7849,17.7849,252300.0],["2007-08-28",17.6409,17.9114,17.2614,17.2614,263800.0],["2007-08-29",17.3094,17.9943,17.2047,17.8852,379000.0],["2007-08-30",17.6802,18.2429,17.6322,18.0771,234300.0],["2007-08-31",18.3694,18.9801,18.1949,18.7882,569600.0],["2007-09-04",18.7446,19.4207,18.6486,19.207,642000.0],["2007-09-05",19.0499,19.1154,18.6224,18.7315,269000.0],["2007-09-06",18.9278,19.4687,18.4828,18.6966,220000.0],["2007-09-07",18.5221,18.5221,17.9332,18.1731,248600.0],["2007-09-10",18.2255,18.2429,17.8372,17.8852,341400.0],["2007-09-11",17.8372,18.0771,17.497,17.9637,456400.0],["2007-09-12",17.8241,17.9681,17.7107,17.7543,236400.0],["2007-09-13",17.7543,18.4785,17.6191,18.2124,294000.0],["2007-09-14",17.9724,18.3432,17.8896,18.3432,240100.0],["2007-09-17",18.256,18.3171,17.8852,17.9855,133500.0],["2007-09-18",18.0946,18.7576,17.9419,18.7576,256600.0],["2007-09-19",18.7576,19.0368,18.7009,18.919,419100.0],["2007-09-20",18.8885,19.0805,18.4261,18.5003,144300.0],["2007-09-21",18.6748,18.6835,18.3214,18.3214,420200.0],["2007-09-24",18.3258,18.5395,18.2996,18.4217,373400.0],["2007-09-25",18.256,18.3301,18.1469,18.1775,291400.0],["2007-09-26",18.3798,18.4326,18.1159,18.1951,215900.0],["2007-09-27",18.305,18.3666,18.1467,18.3446,146200.0],["2007-09-28",18.2742,18.4018,18.1203,18.3094,224500.0],["2007-10-01",18.2434,18.6481,18.1731,18.6481,461400.0],["2007-10-02",18.6745,18.9471,18.6437,18.868,594100.0],["2007-10-03",18.7272,18.8372,18.6041,18.7052,244400.0],["2007-10-04",18.7932,18.8724,18.4853,18.7976,396600.0],["2007-10-05",19.0219,19.5101,18.714,19.5101,313200.0],["2007-10-08",19.4353,19.5365,19.2506,19.4441,257300.0],["2007-10-09",19.5365,19.7916,19.1231,19.7916,463700.0],["2007-10-10",19.7168,19.7696,19.4397,19.7608,331200.0],["2007-10-11",19.8224,19.9631,19.5717,19.8532,456600.0],["2007-10-12",19.8444,19.8751,19.4617,19.4969,345300.0],["2007-10-15",19.4749,19.4837,18.8592,18.9339,307200.0],["2007-10-16",18.8856,18.9296,18.4721,18.5381,415300.0],["2007-10-17",18.6832,18.6832,18.0367,18.4721,506000.0],["2007-10-18",18.3754,18.8768,18.1379,18.6041,361200.0],["2007-10-19",18.5073,18.5293,17.6409,17.6497,515600.0],["2007-10-22",17.5925,18.0235,17.2846,18.0235,314500.0],["2007-10-23",18.2742,18.3226,17.8564,18.2302,279400.0],["2007-10-24",18.1291,18.2478,17.852,17.9927,534500.0],["2007-10-25",18.0895,18.1423,17.6981,17.9971,415500.0],["2007-10-26",18.1379,18.2434,17.9444,18.1423,240000.0],["2007-10-29",18.1687,18.305,17.7289,17.7421,397500.0],["2007-10-30",17.6761,18.0675,17.6761,17.8256,321700.0],["2007-10-31",17.8564,18.1863,17.8168,18.1775,465500.0],["2007-11-01",17.7508,17.83,17.3814,17.4298,364600.0],["2007-11-02",17.4958,17.4958,16.7173,16.8228,698600.0],["2007-11-05",16.7129,16.9284,16.2071,16.4138,519100.0],["2007-11-06",16.2731,16.3434,15.5958,16.0576,938100.0],["2007-11-07",15.8421,16.2731,15.7893,15.8333,1034500.0],["2007-11-08",15.9432,16.0224,15.3935,15.5914,773700.0],["2007-11-09",15.3495,15.6705,15.3143,15.4418,716000.0],["2007-11-12",15.3935,15.6969,15.3011,15.3978,337700.0],["2007-11-13",15.4066,15.6661,15.3363,15.6661,692300.0],["2007-11-14",15.7365,15.7497,15.2747,15.3539,511000.0],["2007-11-15",15.2747,15.3187,14.8041,15.2263,616000.0],["2007-11-16",15.2879,15.3803,14.7513,15.0856,523400.0],["2007-11-19",14.9229,15.1955,14.7513,14.8525,348800.0],["2007-11-20",14.7909,15.0548,14.3643,14.6722,550900.0],["2007-11-21",14.4742,14.9053,14.3467,14.5798,625800.0],["2007-11-23",14.6766,15.0196,14.5798,14.8217,292400.0],["2007-11-26",14.7821,14.9316,14.3379,14.3379,794600.0],["2007-11-27",14.4039,15.0196,14.4039,15.0152,710500.0],["2007-11-28",15.2923,15.5034,15.2087,15.5034,561800.0],["2007-11-29",15.3935,15.7145,15.2571,15.5606,373400.0],["2007-11-30",15.9036,16.0268,15.7233,15.886,575000.0],["2007-12-03",15.8333,15.9344,15.4374,15.5562,436600.0],["2007-12-04",15.3891,15.3891,14.9976,15.0856,271600.0],["2007-12-05",15.3495,15.6134,15.0768,15.5034,343200.0],["2007-12-06",15.0372,15.8816,14.6414,15.8816,507800.0],["2007-12-07",15.8948,16.2027,15.7673,16.0532,400500.0],["2007-12-10",16.0576,16.2863,15.7541,16.2731,232200.0],["2007-12-11",16.383,16.4402,15.2923,15.2923,410200.0],["2007-12-12",15.6881,15.9432,14.9932,15.2439,617000.0],["2007-12-13",15.1384,15.2747,14.6326,14.8085,635200.0],["2007-12-14",14.5974,14.8129,14.2983,14.3115,526400.0],["2007-12-17",14.0212,14.1224,13.7442,13.7705,739800.0],["2007-12-18",13.9157,14.0916,13.6958,14.0212,790100.0],["2007-12-19",14.0828,14.3511,13.8145,14.3291,521600.0],["2007-12-20",14.4479,14.4918,13.8937,14.3159,586900.0],["2007-12-21",14.3599,14.4918,14.1576,14.3995,687900.0],["2007-12-24",14.4303,14.6766,14.4303,14.6458,174000.0],["2007-12-26",14.3995,14.5578,14.2631,14.4962,310700.0],["2007-12-27",14.3629,14.5229,13.9985,14.0118,267000.0],["2007-12-28",14.0385,14.2563,13.763,13.763,506600.0],["2007-12-31",13.723,14.0207,13.6919,13.9985,389900.0],["2008-01-02",13.9985,14.1185,13.7274,13.8652,554600.0],["2008-01-03",14.0029,14.1274,13.3675,13.4297,501800.0],["2008-01-04",13.3319,13.3319,12.8253,12.8475,738700.0],["2008-01-07",12.9097,13.0653,12.7053,12.8742,744700.0],["2008-01-08",12.8964,13.3052,12.1676,12.172,786300.0],["2008-01-09",11.9098,12.132,11.301,12.0698,1296100.0],["2008-01-10",11.9721,12.8964,11.7587,12.5542,909400.0],["2008-01-11",12.4742,12.7809,12.2298,12.3853,512500.0],["2008-01-14",12.612,12.612,11.9987,12.3231,201000.0],["2008-01-15",12.2209,12.2654,11.7899,11.8921,365800.0],["2008-01-16",11.8565,12.4076,11.8565,12.2298,555100.0],["2008-01-17",12.2298,12.5142,12.1365,12.2787,625700.0],["2008-01-18",12.3676,12.6475,12.1765,12.4787,755500.0],["2008-01-22",11.9543,13.1542,11.9543,12.7053,759400.0],["2008-01-23",12.4031,13.6252,12.3853,13.5408,904500.0],["2008-01-24",13.6652,13.7363,12.9142,13.2786,440700.0],["2008-01-25",13.4919,13.6163,12.9453,13.0964,645500.0],["2008-01-28",13.1053,13.7496,12.892,13.7496,478000.0],["2008-01-29",13.8607,14.1629,13.7319,13.9718,600600.0],["2008-01-30",13.8963,14.5362,13.7896,13.9141,576600.0],["2008-01-31",13.6874,14.3762,13.5541,14.234,466600.0],["2008-02-01",14.314,14.7718,14.2074,14.7273,530000.0],["2008-02-04",14.6651,14.834,14.2651,14.5762,300800.0],["2008-02-05",14.2607,14.7229,13.9718,13.9718,351800.0],["2008-02-06",14.0341,14.3051,13.7807,13.9674,437900.0],["2008-02-07",13.9141,14.3629,13.8119,14.314,527900.0],["2008-02-08",14.2563,14.474,13.6741,13.7541,444400.0],["2008-02-11",13.7319,13.763,13.203,13.2297,387300.0],["2008-02-12",13.2697,13.6252,13.243,13.5186,413100.0],["2008-02-13",13.7496,13.8741,13.3408,13.5986,375300.0],["2008-02-14",13.7097,13.8119,13.3675,13.4208,433400.0],["2008-02-15",13.3319,13.6519,13.1497,13.643,277200.0],["2008-02-19",13.8652,13.9274,13.4963,13.5097,475000.0],["2008-02-20",13.4208,13.563,13.2875,13.5097,490000.0],["2008-02-21",13.6208,14.1141,13.3941,13.4875,479700.0],["2008-02-22",13.4874,13.883,13.1986,13.883,392400.0],["2008-02-25",13.9141,14.4207,13.7363,14.4207,473500.0],["2008-02-26",14.4296,14.7007,14.234,14.5584,453800.0],["2008-02-27",14.4207,14.6384,14.234,14.5407,594300.0],["2008-02-28",14.4429,14.4429,14.0652,14.0652,276100.0],["2008-02-29",14.0296,14.0296,13.5052,13.6163,407300.0],["2008-03-03",13.5808,13.7185,13.3319,13.7185,350500.0],["2008-03-04",13.5497,13.6519,13.3319,13.5586,399200.0],["2008-03-05",13.6119,13.8563,13.4608,13.7452,301900.0],["2008-03-06",13.9629,14.0207,13.2164,13.2164,491300.0],["2008-03-07",13.0964,13.523,12.9364,13.4164,601500.0],["2008-03-10",13.4652,13.4963,13.0742,13.0742,418500.0],["2008-03-11",13.4697,14.2207,12.6742,14.2207,684500.0],["2008-03-12",14.2163,14.5762,13.9985,14.0429,410400.0],["2008-03-13",13.8519,14.4162,13.5452,14.3318,493600.0],["2008-03-14",14.3985,14.5229,13.8874,14.234,826900.0],["2008-03-17",13.7985,14.4429,13.7763,14.2251,418900.0],["2008-03-18",14.5984,15.3273,14.474,15.2961,734700.0],["2008-03-19",15.3317,15.7139,15.1939,15.3184,921400.0],["2008-03-20",15.6694,15.6917,15.1184,15.4961,1617100.0],["2008-03-24",15.6206,16.0338,15.5628,15.9094,489800.0],["2008-03-25",15.945,16.0694,15.2473,15.625,877200.0],["2008-03-26",15.4028,15.505,15.2295,15.2828,351200.0],["2008-03-27",15.4399,15.5835,14.9462,14.9776,378100.0],["2008-03-28",14.9686,15.2559,14.8071,14.8878,299500.0],["2008-03-31",15.0449,15.5387,14.8026,15.0853,436900.0],["2008-04-01",15.1661,16.0997,15.1661,16.0997,488000.0],["2008-04-02",16.0324,16.3914,15.8798,16.1491,470500.0],["2008-04-03",15.9785,16.6024,15.8708,16.4094,286400.0],["2008-04-04",16.4947,16.5844,16.0952,16.185,310900.0],["2008-04-07",16.2658,16.2658,15.8124,16.001,325700.0],["2008-04-08",16.001,16.1625,15.8663,15.8753,515200.0],["2008-04-09",15.9516,16.0279,15.3367,15.3367,342000.0],["2008-04-10",15.413,15.8573,15.2245,15.6733,298000.0],["2008-04-11",15.5297,15.7137,15.3546,15.5117,238600.0],["2008-04-14",15.4758,15.7676,15.3816,15.4175,235800.0],["2008-04-15",15.5521,15.6509,15.3546,15.5521,295800.0],["2008-04-16",15.7316,16.3151,15.6868,16.3106,641900.0],["2008-04-17",16.2029,16.7146,16.0683,16.6652,486600.0],["2008-04-18",16.8313,17.1275,16.7191,16.7685,583700.0],["2008-04-21",16.6069,16.8223,16.5934,16.6607,280500.0],["2008-04-22",16.562,16.6966,16.351,16.6697,300100.0],["2008-04-23",16.7415,16.8807,16.5171,16.8448,441800.0],["2008-04-24",16.8941,17.4642,16.7729,17.4642,395700.0],["2008-04-25",17.5494,17.5629,17.123,17.3654,334100.0],["2008-04-28",17.2936,17.3071,16.9659,17.2487,379700.0],["2008-04-29",17.2577,17.2577,16.9121,17.0692,574300.0],["2008-04-30",17.0871,17.3699,16.6922,16.7415,429300.0],["2008-05-01",16.737,16.8941,16.6069,16.7999,823100.0],["2008-05-02",16.957,17.1904,16.7909,16.8178,362900.0],["2008-05-05",16.7774,17.1006,16.6428,16.957,290100.0],["2008-05-06",16.8313,17.4776,16.7415,17.4327,409300.0],["2008-05-07",17.6168,17.9399,17.2577,17.3115,626800.0],["2008-05-08",17.1814,17.5764,17.0198,17.2981,363600.0],["2008-05-09",17.0961,17.4866,17.0108,17.1634,215800.0],["2008-05-12",17.3699,17.7739,17.2173,17.7739,367700.0],["2008-05-13",17.8636,17.8861,17.5405,17.7783,235100.0],["2008-05-14",17.3115,17.5853,17.1365,17.5853,495800.0],["2008-05-15",17.5539,17.904,17.2981,17.904,237200.0],["2008-05-16",17.9534,17.9534,17.1141,17.4597,510200.0],["2008-05-19",17.3789,17.4956,17.2128,17.325,284700.0],["2008-05-20",17.1904,17.2801,17.0333,17.141,471300.0],["2008-05-21",17.2128,17.3699,16.9884,17.0153,574900.0],["2008-05-22",17.0557,17.1186,16.8717,16.9704,502400.0],["2008-05-23",16.8313,17.0153,16.7101,16.8313,207200.0],["2008-05-27",17.5046,17.509,16.9076,17.141,300800.0],["2008-05-28",17.2981,17.316,16.8762,17.0108,231800.0],["2008-05-29",16.9794,17.2846,16.9256,17.2622,435800.0],["2008-05-30",17.2308,17.2981,16.9121,17.0153,380400.0],["2008-06-02",16.8941,16.8941,16.1805,16.4992,911600.0],["2008-06-03",16.6742,16.8896,16.4992,16.7909,639500.0],["2008-06-04",16.7819,17.1141,16.7236,16.8582,567800.0],["2008-06-05",16.8537,17.2173,16.8358,17.2173,377000.0],["2008-06-06",17.1006,17.1051,16.3645,16.4229,539200.0],["2008-06-09",16.4677,16.7685,16.1311,16.158,340700.0],["2008-06-10",16.0099,16.4094,15.8349,16.1984,741500.0],["2008-06-11",16.158,16.3062,15.983,16.1132,955700.0],["2008-06-12",16.3017,16.6742,16.3017,16.5261,978200.0],["2008-06-13",16.6518,16.7909,16.3735,16.7909,482800.0],["2008-06-16",17.0108,17.2128,16.7864,17.2128,583100.0],["2008-06-17",17.3609,17.3744,16.6114,16.6114,412700.0],["2008-06-18",16.5575,16.5979,16.2343,16.3196,311900.0],["2008-06-19",16.3196,16.9031,16.2388,16.8986,307900.0],["2008-06-20",16.755,16.8762,16.3825,16.4318,516000.0],["2008-06-23",16.5171,16.6966,15.7765,15.7765,434500.0],["2008-06-24",15.606,15.9785,15.3456,15.6733,303600.0],["2008-06-25",15.6374,16.0683,15.5476,15.7945,374600.0],["2008-06-26",15.6449,15.79,15.3639,15.4274,487900.0],["2008-06-27",15.4591,15.7084,15.2506,15.5316,432300.0],["2008-06-30",15.45,15.8715,15.296,15.5588,345200.0],["2008-07-01",15.5543,15.79,15.1101,15.6449,530500.0],["2008-07-02",15.6087,15.7718,15.3549,15.4138,317600.0],["2008-07-03",15.4954,15.5271,15.1645,15.2416,141200.0],["2008-07-07",15.4047,15.4047,14.7974,14.9651,447100.0],["2008-07-08",15.0014,16.1933,14.8201,16.003,568500.0],["2008-07-09",15.9803,16.0483,14.8654,14.879,426900.0],["2008-07-10",14.8427,15.6857,14.7702,15.3911,438200.0],["2008-07-11",15.228,16.1072,14.9606,15.6495,499400.0],["2008-07-14",15.8081,15.9395,15.0603,15.1011,566400.0],["2008-07-15",14.8881,15.5588,14.5028,14.956,768900.0],["2008-07-16",15.0603,16.3565,14.6615,16.2658,738200.0],["2008-07-17",16.2477,16.7598,16.0437,16.6782,591900.0],["2008-07-18",16.6647,16.9275,16.4924,16.8097,532300.0],["2008-07-21",16.7553,17.2674,16.5378,17.1315,470500.0],["2008-07-22",17.0408,17.4125,16.8414,17.4125,995400.0],["2008-07-23",17.3581,17.766,17.1269,17.5122,1275700.0],["2008-07-24",17.562,17.562,16.3837,16.5287,998300.0],["2008-07-25",16.7009,17.3399,16.5378,17.1088,603300.0],["2008-07-28",16.9819,17.5212,16.719,16.787,478700.0],["2008-07-29",16.8822,17.9744,16.8369,17.8521,546000.0],["2008-07-30",16.6239,17.7886,16.3157,17.5575,1283700.0],["2008-07-31",17.2221,17.8385,17.1224,17.6209,567600.0],["2008-08-01",17.7206,17.7206,17.068,17.5937,414900.0],["2008-08-04",17.698,17.698,17.0318,17.0907,513500.0],["2008-08-05",17.2674,18.0878,17.136,17.9563,730000.0],["2008-08-06",17.9201,18.1285,17.6527,17.911,546600.0],["2008-08-07",17.6527,18.1285,17.3037,17.5802,535700.0],["2008-08-08",17.5167,18.2962,17.4351,18.1557,633600.0],["2008-08-11",18.0968,18.831,18.056,18.5319,461900.0],["2008-08-12",18.3733,18.5455,17.6934,17.8203,722200.0],["2008-08-13",17.8022,17.9563,17.4668,17.63,509400.0],["2008-08-14",17.5167,18.0605,17.5167,17.9065,442600.0],["2008-08-15",18.192,18.3461,17.562,17.7932,333200.0],["2008-08-18",17.8339,17.9427,17.2176,17.4714,311100.0],["2008-08-19",17.2221,17.3762,16.8459,17.281,445300.0],["2008-08-20",17.3717,17.4487,16.8867,17.2221,589800.0],["2008-08-21",16.7417,17.1224,16.6828,17.0861,802900.0],["2008-08-22",17.3354,17.6844,17.0725,17.63,489800.0],["2008-08-25",17.5076,17.5484,17.2085,17.2221,352300.0],["2008-08-26",17.1949,17.4669,17.136,17.3128,995800.0],["2008-08-27",17.3309,17.5303,17.2538,17.4623,417400.0],["2008-08-28",17.6119,17.7524,17.3898,17.7524,623900.0],["2008-08-29",17.6209,17.9337,17.4215,17.7206,326200.0],["2008-09-02",18.1376,18.1739,17.5666,17.9019,405000.0],["2008-09-03",17.7796,18.2917,17.7796,18.2826,402700.0],["2008-09-04",17.979,18.2011,17.7569,17.7796,505600.0],["2008-09-05",17.6436,17.7886,17.3943,17.6617,553700.0],["2008-09-08",18.3778,18.7857,17.5484,18.1013,942600.0],["2008-09-09",17.7614,18.2282,17.1541,17.2493,724700.0],["2008-09-10",17.3082,17.6028,17.0363,17.5122,480300.0],["2008-09-11",17.1496,17.6391,16.9547,17.6164,319400.0],["2008-09-12",17.417,17.9473,17.3581,17.8475,292700.0],["2008-09-15",17.7932,17.7977,16.4335,16.5242,1001100.0],["2008-09-16",16.0347,17.5937,16.0347,17.5711,824400.0],["2008-09-17",17.2402,17.7252,16.8822,16.9094,790100.0],["2008-09-18",17.1405,19.035,16.7372,19.035,1325400.0],["2008-09-19",19.3839,19.7148,18.6588,19.3069,1666400.0],["2008-09-22",19.0984,19.0984,17.843,17.8566,685400.0],["2008-09-23",17.8068,18.4141,17.6436,18.1376,705300.0],["2008-09-24",17.494,17.766,17.1677,17.766,1987100.0],["2008-09-25",17.775,18.0016,17.5937,17.9291,659900.0],["2008-09-26",17.6148,18.69,17.3632,18.6854,595700.0],["2008-09-29",18.1684,18.2919,17.5187,17.7338,1016000.0],["2008-09-30",17.7749,18.754,17.3677,18.4612,676800.0],["2008-10-01",18.1867,18.2279,17.4409,17.4638,785900.0],["2008-10-02",17.3723,17.3723,16.2285,16.288,661000.0],["2008-10-03",16.6082,16.9102,14.9977,14.9977,802900.0],["2008-10-06",14.6409,14.7278,13.7761,14.3984,1320400.0],["2008-10-07",14.4213,14.7141,13.369,13.3964,1026400.0],["2008-10-08",13.1676,14.1559,12.9434,13.5794,1248300.0],["2008-10-09",13.6297,13.8951,12.2572,12.2617,1072200.0],["2008-10-10",11.7951,14.4213,11.4794,13.7853,1828200.0],["2008-10-13",15.0023,15.0023,13.5748,14.8147,1282100.0],["2008-10-14",15.5834,15.5834,13.369,14.2932,981800.0],["2008-10-15",13.982,14.3115,11.9872,12.1656,1283500.0],["2008-10-16",12.4356,12.9846,11.9186,12.9206,1381700.0],["2008-10-17",12.6278,13.918,12.2846,13.4696,1455900.0],["2008-10-20",13.6069,14.0781,13.131,14.0095,977300.0],["2008-10-21",13.7533,14.2749,13.7258,13.886,646000.0],["2008-10-22",13.5245,13.8585,12.5866,13.2225,1327700.0],["2008-10-23",13.3552,13.6389,11.5068,12.9251,1268000.0],["2008-10-24",11.6349,12.6232,11.6349,11.9872,733100.0],["2008-10-27",11.85,12.6918,11.333,11.365,902900.0],["2008-10-28",11.7401,12.6827,11.1957,12.6827,2356700.0],["2008-10-29",12.2389,13.4696,12.0101,12.55,1121400.0],["2008-10-30",11.9598,13.282,11.9598,13.099,1013300.0],["2008-10-31",13.0853,14.2566,12.8748,14.2245,1284800.0],["2008-11-03",14.1559,14.6271,13.2408,13.4879,1447900.0],["2008-11-04",13.735,14.2108,13.2591,14.1056,1169900.0],["2008-11-05",13.918,13.9271,12.8062,12.9617,1218900.0],["2008-11-06",12.8199,13.035,12.2434,12.3944,748200.0],["2008-11-07",12.5179,13.4605,12.0009,13.2408,829700.0],["2008-11-10",13.433,13.433,11.7081,11.8637,954900.0],["2008-11-11",11.6898,11.7722,10.9075,11.1682,2207700.0],["2008-11-12",10.9624,11.0035,10.5918,10.6604,1548100.0],["2008-11-13",10.8663,12.4585,10.4316,12.4219,1598100.0],["2008-11-14",11.9552,12.4539,11.4428,11.4611,1690100.0],["2008-11-17",11.3696,12.0284,11.1865,11.4062,1029300.0],["2008-11-18",11.4839,11.7813,10.4728,11.0218,849300.0],["2008-11-19",11.0264,11.0264,9.631,9.7865,1422800.0],["2008-11-20",9.4022,11.2735,9.329,9.9375,2670400.0],["2008-11-21",10.3493,11.8957,9.8231,11.2689,2520000.0],["2008-11-24",11.7127,13.131,10.9624,12.9938,1888600.0],["2008-11-25",12.948,13.2683,11.6761,13.0304,2092600.0],["2008-11-26",12.7101,13.9226,12.4036,13.6709,1190900.0],["2008-11-28",13.6755,13.7212,13.0304,13.5931,837600.0],["2008-12-01",13.3827,13.3827,10.0885,10.1983,1536000.0],["2008-12-02",10.5231,11.1179,10.1617,10.9258,2478100.0],["2008-12-03",10.4865,11.7173,10.148,11.6303,1231500.0],["2008-12-04",11.4977,12.129,10.9807,11.3101,1251500.0],["2008-12-05",11.0447,12.701,10.9486,12.6872,1370900.0],["2008-12-08",12.8977,14.1971,12.614,13.982,1514700.0],["2008-12-09",13.7258,14.0781,12.6781,13.1082,1264000.0],["2008-12-10",13.3507,13.8631,13.035,13.8311,1039400.0],["2008-12-11",13.7258,13.7258,11.2552,11.548,1903100.0],["2008-12-12",11.1637,13.0258,10.9807,12.9755,1691600.0],["2008-12-15",13.0395,13.0395,11.763,12.3304,959300.0],["2008-12-16",12.4951,14.2657,12.4951,14.2657,1642900.0],["2008-12-17",13.7578,14.6363,13.1951,13.9912,1434000.0],["2008-12-18",14.0049,14.4396,12.8382,13.035,1128600.0],["2008-12-19",13.4284,14.1788,13.035,13.3369,1668700.0],["2008-12-22",13.3781,13.3781,12.1108,12.8748,1229500.0],["2008-12-23",12.9068,13.0807,12.0513,12.184,1041900.0],["2008-12-24",12.2663,12.3166,11.8866,12.0421,458400.0],["2008-12-26",12.1519,12.5957,12.0375,12.4493,378600.0],["2008-12-29",12.5249,12.5296,11.8477,12.1445,742200.0],["2008-12-30",12.2791,13.2254,12.1677,13.1697,796500.0],["2008-12-31",13.2996,14.4501,13.0167,14.2413,1048400.0],["2009-01-02",14.2784,14.3434,13.3367,13.462,626600.0],["2009-01-05",13.4759,13.5687,12.8682,12.9888,914000.0],["2009-01-06",13.1233,13.3228,12.2095,12.9517,1334400.0],["2009-01-07",12.5481,13.012,12.3115,12.4832,883500.0],["2009-01-08",12.3347,12.5342,11.9915,12.2373,964200.0],["2009-01-09",12.2652,12.2698,11.6204,11.6899,1022200.0],["2009-01-12",11.5832,11.6482,10.6184,10.8828,1302500.0],["2009-01-13",10.7482,11.7317,10.7482,11.6111,1139000.0],["2009-01-14",10.9709,11.5183,10.9477,11.1843,1179500.0],["2009-01-15",11.1565,12.1724,10.79,11.8059,1265200.0],["2009-01-16",12.0611,12.5203,11.5369,12.3858,1200900.0],["2009-01-20",11.8801,12.0982,10.8457,10.9895,1585700.0],["2009-01-21",11.4487,12.5852,11.0266,12.5388,1412500.0],["2009-01-22",12.0657,12.8125,11.7131,12.2512,1789700.0],["2009-01-23",11.9822,12.8636,11.7039,12.7615,995400.0],["2009-01-26",12.7569,13.2811,12.3765,12.9378,1250500.0],["2009-01-27",12.9239,13.1697,12.6223,12.9795,818400.0],["2009-01-28",13.5826,14.1393,12.9888,14.0465,1538800.0],["2009-01-29",13.7589,13.8377,12.8728,12.9285,1203700.0],["2009-01-30",13.1744,13.4527,11.9775,12.2373,1406800.0],["2009-02-02",12.0007,12.91,11.8245,12.7105,1293600.0],["2009-02-03",12.8033,12.91,12.2466,12.3487,1119400.0],["2009-02-04",12.293,12.5064,11.7131,11.7178,1445000.0],["2009-02-05",11.5044,12.075,11.0312,11.7178,1410200.0],["2009-02-06",11.7224,13.0584,11.56,12.9192,1403900.0],["2009-02-09",12.8821,13.1141,12.5249,13.1048,891600.0],["2009-02-10",12.8311,13.0909,11.6992,11.7549,1612200.0],["2009-02-11",11.9033,12.3579,11.4255,11.9358,1273300.0],["2009-02-12",11.4673,12.1353,11.1657,11.959,2987000.0],["2009-02-13",11.9358,12.2698,10.5905,11.6296,1801300.0],["2009-02-17",11.1472,11.4394,10.7668,11.1843,1705600.0],["2009-02-18",11.3838,11.4487,10.8735,11.2632,1080600.0],["2009-02-19",11.5137,11.676,10.8178,10.9152,1212500.0],["2009-02-20",10.674,12.0703,10.4235,11.9451,2061600.0],["2009-02-23",12.0889,12.1167,11.1936,11.3327,1858500.0],["2009-02-24",11.5693,12.5528,11.3838,12.5064,1816600.0],["2009-02-25",12.3208,12.7847,11.6807,12.1863,1739700.0],["2009-02-26",12.4414,12.6595,11.5229,11.5786,1662000.0],["2009-02-27",11.3838,12.0239,11.2075,11.5972,1828600.0],["2009-03-02",11.0915,11.458,10.7668,10.9013,1898200.0],["2009-03-03",11.0359,11.2956,10.3586,10.7668,2721800.0],["2009-03-04",10.9384,11.1704,10.4606,10.7993,2144600.0],["2009-03-05",10.3864,10.7714,10.1591,10.2333,1898100.0],["2009-03-06",10.7251,10.7251,9.505,10.0756,2581200.0],["2009-03-09",9.8854,10.2009,9.6674,9.9086,1720700.0],["2009-03-10",10.238,11.1101,10.0571,11.0498,2424900.0],["2009-03-11",11.0822,11.3188,10.4838,10.6462,1868200.0],["2009-03-12",10.5256,11.342,10.3771,11.1286,1901500.0],["2009-03-13",11.0266,11.1565,10.7668,10.9941,1668000.0],["2009-03-16",11.1611,11.1843,10.405,10.4235,1626800.0],["2009-03-17",10.4374,11.407,10.2055,11.3745,1467100.0],["2009-03-18",11.2585,11.9729,10.8457,11.8894,1554400.0],["2009-03-19",12.061,12.061,11.3467,11.3513,1505400.0],["2009-03-20",11.4394,11.4487,10.6137,10.6369,1529800.0],["2009-03-23",11.0915,12.5203,10.8039,12.4971,2039100.0],["2009-03-24",12.3023,12.3811,11.3003,11.4023,1403800.0],["2009-03-25",11.4116,11.741,10.4977,11.2632,1788700.0],["2009-03-26",12.1492,12.344,11.4348,12.2373,2662000.0],["2009-03-27",12.1493,12.2952,11.4435,11.4812,1689800.0],["2009-03-30",11.4059,11.4059,10.893,10.9871,1333400.0],["2009-03-31",11.1565,11.787,10.8836,11.6835,2351800.0],["2009-04-01",11.26,11.5659,10.8836,11.4812,5627000.0],["2009-04-02",11.7211,12.3893,11.5376,12.2105,3274500.0],["2009-04-03",12.2105,13.2175,11.8105,13.1751,2400900.0],["2009-04-06",12.9398,13.3869,12.634,13.1798,1687100.0],["2009-04-07",12.7046,12.9398,11.9988,12.0082,1328700.0],["2009-04-08",12.0505,12.427,11.8105,12.2952,1244300.0],["2009-04-09",12.7846,13.9233,12.6858,13.895,1649000.0],["2009-04-13",13.7492,14.3797,12.9022,14.1162,1445800.0],["2009-04-14",13.9044,13.9044,12.6246,12.6716,2022000.0],["2009-04-15",12.5634,13.895,12.5634,13.8809,1689200.0],["2009-04-16",13.8903,14.9679,13.2504,14.5256,1885600.0],["2009-04-17",14.4785,14.7702,13.9374,14.2432,1346200.0],["2009-04-20",13.8856,13.8856,12.6199,12.6905,1732000.0],["2009-04-21",12.474,13.9986,12.107,13.9468,2401000.0],["2009-04-22",13.7209,14.0503,12.7234,12.9634,2355600.0],["2009-04-23",13.208,13.7774,12.7469,13.6739,1478700.0],["2009-04-24",13.6033,14.9726,13.4527,14.422,2104800.0],["2009-04-27",14.2103,14.295,12.8975,13.2927,1784100.0],["2009-04-28",13.0669,14.2009,13.0387,13.8903,1416300.0],["2009-04-29",13.9891,14.582,13.9139,14.4644,1695000.0],["2009-04-30",14.7138,14.8973,14.1162,14.3797,1632100.0],["2009-05-01",13.9515,14.1491,13.1798,13.3539,1242900.0],["2009-05-04",13.7068,14.9726,13.6268,14.8408,2016400.0],["2009-05-05",14.6808,14.949,14.1256,14.3232,1109000.0],["2009-05-06",14.7373,15.1043,14.4503,15.0384,1696800.0],["2009-05-07",15.2972,15.3161,13.768,14.0597,1490300.0],["2009-05-08",14.2997,15.5278,14.1632,15.3961,1320100.0],["2009-05-11",15.1278,15.1278,14.4832,14.6855,1260400.0],["2009-05-12",14.8361,15.062,14.1444,14.6808,880400.0],["2009-05-13",14.4503,14.4597,13.5468,13.5798,1279400.0],["2009-05-14",13.7021,14.3326,13.3398,14.1068,935400.0],["2009-05-15",14.0691,14.0691,13.2598,13.5186,1252900.0],["2009-05-18",13.8103,14.6902,13.5609,14.5679,1385200.0],["2009-05-19",14.3985,14.4785,13.8856,14.0362,950700.0],["2009-05-20",14.2903,14.4973,13.6127,13.7068,1138000.0],["2009-05-21",13.4857,13.8668,13.0904,13.4527,1352300.0],["2009-05-22",13.4574,13.5798,12.8363,12.8551,1322400.0],["2009-05-26",12.7799,13.6692,12.6716,13.5798,1688100.0],["2009-05-27",13.6268,13.6268,12.8175,13.1281,2355700.0],["2009-05-28",13.3774,13.4433,12.7234,13.3821,1266500.0],["2009-05-29",13.3774,14.0362,13.1986,13.9656,1594400.0],["2009-06-01",14.1868,14.9302,14.0221,14.4691,1986100.0],["2009-06-02",14.3468,14.7279,14.2056,14.6291,1602600.0],["2009-06-03",14.4832,14.8643,14.3985,14.822,1145600.0],["2009-06-04",14.9067,15.5184,14.502,15.349,1553700.0],["2009-06-05",15.5937,15.5937,14.8549,15.0243,1219500.0],["2009-06-08",14.9914,15.0149,14.535,14.7796,785200.0],["2009-06-09",14.8267,14.9773,14.5538,14.8691,827300.0],["2009-06-10",15.1184,15.1184,13.9421,14.375,851300.0],["2009-06-11",14.4126,14.6008,14.0174,14.0409,495100.0],["2009-06-12",13.9844,14.4362,13.8856,14.3609,1031400.0],["2009-06-15",14.1538,14.1632,13.5233,13.7209,1068800.0],["2009-06-16",13.9703,13.9938,13.3492,13.5892,555400.0],["2009-06-17",13.6504,13.7821,13.0904,13.1892,788800.0],["2009-06-18",13.2363,13.6127,13.1469,13.448,562000.0],["2009-06-19",13.5657,13.7492,13.4104,13.6598,1021800.0],["2009-06-22",13.4621,13.6033,13.1139,13.1469,1164900.0],["2009-06-23",13.2927,13.6362,13.1798,13.4386,1030600.0],["2009-06-24",13.5092,13.9986,13.5092,13.8809,735800.0],["2009-06-25",13.8245,14.342,13.6456,14.2903,945400.0],["2009-06-26",14.3536,14.4966,13.9249,13.9249,4536800.0],["2009-06-29",13.9821,14.0726,13.62,13.8773,1103100.0],["2009-06-30",13.9106,14.0964,13.6962,13.9725,1011500.0],["2009-07-01",14.0345,14.3584,14.0059,14.2155,603700.0],["2009-07-02",13.9058,13.9868,13.539,13.6581,941000.0],["2009-07-06",13.52,13.8677,13.3008,13.8153,1180500.0],["2009-07-07",13.8582,13.8677,13.4009,13.458,1305600.0],["2009-07-08",13.6724,13.6915,13.0817,13.3294,1463700.0],["2009-07-09",13.5628,13.5628,13.1246,13.1293,772500.0],["2009-07-10",13.0531,13.196,12.8006,13.0483,584800.0],["2009-07-13",13.034,13.801,13.034,13.7105,1112800.0],["2009-07-14",13.6724,13.9821,13.4723,13.9011,658100.0],["2009-07-15",14.2155,14.5394,14.0202,14.4489,1002500.0],["2009-07-16",14.2965,14.5823,14.0011,14.4585,471200.0],["2009-07-17",14.487,14.4966,14.1107,14.3251,689000.0],["2009-07-20",14.4108,14.9063,14.4108,14.8681,712800.0],["2009-07-21",14.8777,14.9491,14.5394,14.9206,591800.0],["2009-07-22",14.7681,15.2921,14.7062,15.1445,807100.0],["2009-07-23",15.0587,15.84,14.9444,15.7495,1022800.0],["2009-07-24",15.7018,16.0972,15.4589,16.0639,878900.0],["2009-07-27",16.0115,16.102,15.7304,15.9162,748200.0],["2009-07-28",15.8209,16.0353,15.5827,15.8543,474300.0],["2009-07-29",15.7352,15.859,15.5113,15.7114,560800.0],["2009-07-30",16.1068,16.3831,15.9353,16.0687,1072400.0],["2009-07-31",16.0353,16.2783,15.9305,16.1544,710300.0],["2009-08-03",16.3926,16.4212,15.9305,16.0782,874400.0],["2009-08-04",15.9829,16.888,15.8686,16.8309,1982400.0],["2009-08-05",16.6689,17.1786,16.6403,17.0929,1778100.0],["2009-08-06",17.1643,17.7027,16.8023,16.8309,1421900.0],["2009-08-07",17.1548,18.2267,17.0214,17.998,1486300.0],["2009-08-10",17.8075,17.979,17.3549,17.574,712000.0],["2009-08-11",17.5026,17.7027,17.1167,17.393,1023200.0],["2009-08-12",17.374,17.898,17.3597,17.5598,839400.0],["2009-08-13",17.6503,17.7932,17.3978,17.6455,568300.0],["2009-08-14",17.655,17.655,17.0548,17.2882,653900.0],["2009-08-17",16.9547,16.9547,16.5022,16.5641,983500.0],["2009-08-18",16.7689,16.888,16.5069,16.8452,877000.0],["2009-08-19",16.545,16.769,16.4164,16.7118,507800.0],["2009-08-20",16.7165,17.5502,16.6832,17.5026,781100.0],["2009-08-21",17.6122,18.2791,17.5407,18.0838,1109800.0],["2009-08-24",17.9266,18.3934,17.8932,18.2553,1309400.0],["2009-08-25",18.4601,18.5506,18.2124,18.4125,750600.0],["2009-08-26",18.322,18.4125,17.8075,17.9171,1284500.0],["2009-08-27",17.9694,18.2934,17.4454,17.8789,1252800.0],["2009-08-28",18.0743,18.1648,17.6312,18.1124,859500.0],["2009-08-31",17.7932,17.9933,17.4692,17.5598,1639000.0],["2009-09-01",17.4549,17.5026,16.4545,16.5403,1650100.0],["2009-09-02",16.4402,16.5355,15.9067,16.0067,1602300.0],["2009-09-03",16.1354,16.4021,15.8162,16.364,1034900.0],["2009-09-04",16.2926,16.4212,16.0353,16.4212,711800.0],["2009-09-08",16.5355,16.9119,16.4736,16.8737,960800.0],["2009-09-09",16.8785,17.3263,16.7023,17.3168,913900.0],["2009-09-10",17.312,17.3692,17.0405,17.3216,891400.0],["2009-09-11",17.4168,17.4407,17.0262,17.2358,663100.0],["2009-09-14",17.0643,17.6741,16.9881,17.6598,509100.0],["2009-09-15",17.5931,18.0314,17.5598,17.8885,1032900.0],["2009-09-16",18.079,18.7984,17.9885,18.7412,968300.0],["2009-09-17",18.6316,19.3367,18.1028,18.3315,990300.0],["2009-09-18",18.4982,18.6412,18.079,18.4601,982900.0],["2009-09-21",18.2219,18.4458,17.979,18.0314,758800.0],["2009-09-22",18.1457,18.3601,18.0695,18.2743,1153100.0],["2009-09-23",17.6646,18.0409,17.4883,17.5455,1194400.0],["2009-09-24",17.5502,17.817,17.0119,17.2263,1248700.0],["2009-09-25",17.1596,17.5502,17.0643,17.3168,552100.0],["2009-09-28",17.5735,17.8625,17.3905,17.8384,636200.0],["2009-09-29",17.9251,17.978,17.6554,17.6843,722600.0],["2009-09-30",17.8335,17.9443,17.2315,17.7613,752800.0],["2009-10-01",17.6794,17.7565,17.1449,17.1882,1273100.0],["2009-10-02",16.8848,17.5446,16.8607,17.0341,842400.0],["2009-10-05",17.193,17.6265,17.1304,17.5687,541600.0],["2009-10-06",17.7372,17.9299,17.2701,17.5205,546400.0],["2009-10-07",17.5253,17.6939,17.3038,17.6457,531800.0],["2009-10-08",17.8384,18.084,17.7661,17.8624,601500.0],["2009-10-09",17.7613,17.9395,17.4627,17.9299,366000.0],["2009-10-12",17.9058,18.0695,17.8191,17.8817,361200.0],["2009-10-13",17.7902,17.9154,17.4049,17.559,524900.0],["2009-10-14",17.8384,18.2044,17.6746,18.1129,744500.0],["2009-10-15",18.0454,18.1466,17.848,18.0358,463800.0],["2009-10-16",17.8865,17.8865,17.3808,17.4675,508700.0],["2009-10-19",17.5398,17.718,17.3664,17.6987,379000.0],["2009-10-20",17.6891,17.6891,17.2123,17.3327,539300.0],["2009-10-21",17.2653,17.5879,17.0582,17.0774,902000.0],["2009-10-22",17.0534,17.5927,16.8126,17.5494,1091900.0],["2009-10-23",17.6168,17.665,17.1352,17.2701,888900.0],["2009-10-26",17.3327,17.7276,17.299,17.3616,587700.0],["2009-10-27",17.5012,17.6216,16.8318,17.2219,1270800.0],["2009-10-28",17.1786,17.3857,16.7259,16.774,1055800.0],["2009-10-29",17.0245,17.3086,16.1191,16.4899,1832100.0],["2009-10-30",16.2924,16.538,15.7723,15.9842,1505300.0],["2009-11-02",16.0565,16.1094,15.3003,16.0083,1417600.0],["2009-11-03",15.7916,16.591,15.7723,16.5669,1267000.0],["2009-11-04",16.7018,17.0196,16.4658,16.5043,1533300.0],["2009-11-05",16.6681,16.9522,16.3839,16.6296,767300.0],["2009-11-06",16.4465,16.6055,16.1383,16.2057,637200.0],["2009-11-09",16.3069,16.7885,16.2106,16.7355,1055800.0],["2009-11-10",16.6633,16.8511,16.4899,16.7548,701400.0],["2009-11-11",16.9859,17.116,16.7114,16.8944,693600.0],["2009-11-12",16.7451,16.9281,16.7018,16.7211,645100.0],["2009-11-13",16.8704,16.9619,16.6296,16.7933,543000.0],["2009-11-16",16.9667,17.0967,16.774,16.9041,1168100.0],["2009-11-17",16.8318,16.9281,16.2684,16.355,1381400.0],["2009-11-18",16.3888,16.7066,16.2298,16.6681,678000.0],["2009-11-19",16.4851,16.514,16.1287,16.2732,734800.0],["2009-11-20",16.1287,16.4321,16.1287,16.3358,673200.0],["2009-11-23",16.5958,16.7692,16.3936,16.5284,859900.0],["2009-11-24",16.4995,16.5092,16.2106,16.2973,521700.0],["2009-11-25",16.3743,16.4947,16.225,16.3165,323500.0],["2009-11-27",15.8879,16.2684,15.8157,15.9168,406900.0],["2009-11-30",15.9746,16.5525,15.8445,16.4658,1041500.0],["2009-12-01",16.5718,16.9041,16.5092,16.827,711400.0],["2009-12-02",16.8318,17.4242,16.8318,17.3279,853300.0],["2009-12-03",17.3327,17.5928,17.0389,17.1063,731700.0],["2009-12-04",17.4049,17.718,17.1786,17.5398,565000.0],["2009-12-07",17.4868,17.6024,16.8318,16.9907,774600.0],["2009-12-08",16.7981,17.1786,16.7451,16.957,835400.0],["2009-12-09",17.0004,17.2219,16.9089,17.0004,743500.0],["2009-12-10",17.1352,17.1834,16.933,17.0726,422600.0],["2009-12-11",17.193,17.6024,17.1497,17.5639,633300.0],["2009-12-14",16.9811,17.848,16.9811,17.8384,970500.0],["2009-12-15",17.718,17.8287,17.4001,17.4723,686300.0],["2009-12-16",17.6072,17.6505,17.4049,17.5157,505500.0],["2009-12-17",17.3231,17.5109,17.2219,17.4531,450900.0],["2009-12-18",17.5639,17.718,17.2653,17.718,777300.0],["2009-12-21",17.7998,17.9347,17.7228,17.8769,342600.0],["2009-12-22",18.0214,18.3392,17.9588,18.0936,819000.0],["2009-12-23",18.0743,18.2959,17.9973,18.161,700600.0],["2009-12-24",18.267,18.2959,18.0358,18.1899,189500.0],["2009-12-28",18.2959,18.4404,18.1996,18.2622,467300.0],["2009-12-29",18.3512,18.4972,18.0252,18.0544,270900.0],["2009-12-30",18.0106,18.1274,17.8743,18.0738,566300.0],["2009-12-31",18.1274,18.1712,17.8256,17.8256,636900.0],["2010-01-04",17.9278,18.0982,17.5142,17.5823,537000.0],["2010-01-05",17.6067,17.8646,17.4461,17.8451,718100.0],["2010-01-06",17.85,18.0933,17.85,17.957,723400.0],["2010-01-07",17.9765,18.0836,17.7624,17.8743,578600.0],["2010-01-08",17.7478,17.8792,17.6018,17.7916,488900.0],["2010-01-11",17.9181,18.0349,17.8013,17.8889,297000.0],["2010-01-12",17.6943,17.884,17.5434,17.6553,419400.0],["2010-01-13",17.7721,18.2052,17.6553,18.176,430800.0],["2010-01-14",18.1566,18.3318,17.8986,18.3026,527900.0],["2010-01-15",18.2539,18.4486,18.215,18.4096,707700.0],["2010-01-19",18.4145,18.9595,18.3902,18.9352,743700.0],["2010-01-20",18.7211,18.9839,18.5362,18.9011,830500.0],["2010-01-21",18.9449,19.0325,18.5897,18.5897,1701900.0],["2010-01-22",18.4924,18.8135,18.1712,18.2004,898300.0],["2010-01-25",18.4437,18.5167,18.0398,18.3074,860700.0],["2010-01-26",18.2393,18.288,17.9181,17.9278,700300.0],["2010-01-27",17.8451,18.0106,17.4607,17.8597,1004100.0],["2010-01-28",17.9522,18.0057,17.412,17.6505,862500.0],["2010-01-29",17.7624,17.8111,17.2709,17.3682,1109100.0],["2010-02-01",17.4947,17.6213,17.3828,17.5434,595900.0],["2010-02-02",17.4996,17.5775,17.2417,17.5531,1137100.0],["2010-02-03",17.4558,17.5142,17.2174,17.412,396000.0],["2010-02-04",17.2709,17.2855,16.7015,16.7161,630500.0],["2010-02-05",16.7307,17.0422,16.4971,16.94,744500.0],["2010-02-08",16.94,16.974,16.2441,16.2927,754100.0],["2010-02-09",16.5312,16.5312,16.0932,16.137,980200.0],["2010-02-10",16.1127,16.4874,15.9083,16.2684,715700.0],["2010-02-11",16.3609,16.7745,16.1808,16.7745,637100.0],["2010-02-12",17.3341,17.3341,16.7988,17.1395,1120800.0],["2010-02-16",17.2758,17.6213,17.1736,17.5677,794300.0],["2010-02-17",18.0252,18.0252,17.6213,17.7137,957500.0],["2010-02-18",17.6797,17.9717,17.6164,17.8743,732600.0],["2010-02-19",17.8889,18.1517,17.7575,18.0057,478700.0],["2010-02-22",18.1225,18.2101,17.9327,18.1225,422800.0],["2010-02-23",18.0544,18.1517,17.8938,17.923,408000.0],["2010-02-24",17.996,18.0495,17.7575,18.0398,553900.0],["2010-02-25",17.7478,18.0641,17.6894,18.0203,341400.0],["2010-02-26",18.0008,18.1176,17.8451,17.923,605000.0],["2010-03-01",18.0349,18.2101,17.9035,18.1663,352100.0],["2010-03-02",18.2004,18.2442,18.0933,18.2296,284100.0],["2010-03-03",18.2928,18.3464,18.0982,18.215,294800.0],["2010-03-04",18.2539,18.4242,18.1322,18.4145,585500.0],["2010-03-05",18.4729,18.8476,18.3707,18.8038,520900.0],["2010-03-08",18.8476,19.0277,18.7162,18.8963,504700.0],["2010-03-09",18.7649,19.3586,18.7551,19.0909,657700.0],["2010-03-10",19.1055,19.2369,18.9255,19.1347,500200.0],["2010-03-11",19.0033,19.3196,18.8719,19.3196,444100.0],["2010-03-12",19.4072,19.4608,19.1736,19.4364,401500.0],["2010-03-15",19.4364,19.4656,19.1201,19.2904,540500.0],["2010-03-16",19.2758,19.7722,19.2369,19.7041,531600.0],["2010-03-17",19.8014,20.0204,19.6944,19.9717,515800.0],["2010-03-18",19.9669,20.1615,19.8793,19.9815,291900.0],["2010-03-19",19.889,20.0058,19.7284,19.889,614900.0],["2010-03-22",19.7138,20.2053,19.7138,20.1469,331500.0],["2010-03-23",20.2248,20.2248,19.8355,20.0009,474600.0],["2010-03-24",19.8793,20.5168,19.8793,20.4243,501400.0],["2010-03-25",20.6433,20.653,20.2102,20.2151,719800.0],["2010-03-26",20.3221,20.3221,19.9182,20.1713,660100.0],["2010-03-29",20.3398,20.3398,20.0155,20.158,483200.0],["2010-03-30",20.2415,20.3594,20.0401,20.2022,480300.0],["2010-03-31",20.1138,20.1383,19.6814,19.7158,2081600.0],["2010-04-01",19.8239,20.0204,19.6421,19.991,2074500.0],["2010-04-05",20.1187,20.5216,20.045,20.384,934700.0],["2010-04-06",20.2661,20.7132,20.217,20.5756,998100.0],["2010-04-07",20.497,20.5903,20.045,20.1531,869800.0],["2010-04-08",20.0892,20.3496,20.0008,20.3152,537200.0],["2010-04-09",20.3447,20.497,20.1531,20.4282,566500.0],["2010-04-12",20.5265,20.5805,20.2759,20.3545,683900.0],["2010-04-13",20.3643,20.8114,20.3103,20.7377,685000.0],["2010-04-14",20.8556,20.8802,20.6788,20.8802,849500.0],["2010-04-15",20.777,20.8802,20.3496,20.4086,659000.0],["2010-04-16",20.3545,20.5609,19.9713,20.0155,597400.0],["2010-04-19",19.8976,20.2071,19.7895,20.0008,595100.0],["2010-04-20",20.1482,20.551,19.76,20.5216,922500.0],["2010-04-21",20.5805,20.9048,20.4823,20.8802,644300.0],["2010-04-22",20.6689,21.116,20.6296,20.9932,805600.0],["2010-04-23",21.062,21.3371,20.8802,21.2143,514200.0],["2010-04-26",21.2438,21.4256,21.1308,21.2192,541100.0],["2010-04-27",21.116,21.2389,20.4135,20.4675,702100.0],["2010-04-28",20.664,20.8114,20.4086,20.5068,769500.0],["2010-04-29",20.6296,20.6395,19.8288,20.4135,1905000.0],["2010-04-30",20.497,20.5854,19.8583,19.873,1380500.0],["2010-05-03",20.045,20.4528,19.9811,20.2268,1482300.0],["2010-05-04",19.8829,19.9025,19.4161,19.6569,1243900.0],["2010-05-05",19.4849,19.873,19.195,19.5291,715300.0],["2010-05-06",19.4505,19.5586,18.2223,19.1361,1952400.0],["2010-05-07",19.1263,19.5734,18.4778,18.9199,1545900.0],["2010-05-10",19.765,20.099,19.6176,20.0941,871200.0],["2010-05-11",19.7748,20.4479,19.7551,20.2907,790200.0],["2010-05-12",20.3791,20.551,20.2612,20.5117,959600.0],["2010-05-13",20.5117,20.5609,20.2219,20.2808,695800.0],["2010-05-14",20.0892,20.1875,19.4358,19.5635,829000.0],["2010-05-17",19.7109,19.9516,18.9101,19.3867,801300.0],["2010-05-18",19.5488,19.6127,18.8806,18.974,1289100.0],["2010-05-19",18.8462,19.1901,18.4139,18.7578,845800.0],["2010-05-20",18.2812,18.5613,17.7703,17.7752,1026700.0],["2010-05-21",17.5345,18.2468,17.4215,18.1879,1245000.0],["2010-05-24",18.1584,18.2861,17.8391,17.8735,625800.0],["2010-05-25",17.4313,18.0847,17.107,18.0258,973300.0],["2010-05-26",18.2272,18.5809,17.8145,17.8833,725700.0],["2010-05-27",18.2567,18.7332,18.0995,18.7234,549000.0],["2010-05-28",18.6301,18.8413,18.4581,18.6251,617400.0],["2010-06-01",18.4778,18.635,18.1142,18.1338,635200.0],["2010-06-02",18.296,18.861,18.2026,18.8364,1421400.0],["2010-06-03",18.7922,19.0034,18.7136,18.8904,624000.0],["2010-06-04",18.463,18.7578,17.9766,18.1142,1159900.0],["2010-06-07",18.2174,18.5072,18.0307,18.0503,489300.0],["2010-06-08",18.0749,18.2861,17.5836,18.1191,1055300.0],["2010-06-09",18.2468,18.5318,17.9717,18.0896,519300.0],["2010-06-10",18.4041,18.7185,18.1535,18.689,905900.0],["2010-06-11",18.5662,18.9248,18.4335,18.9003,451500.0],["2010-06-14",19.1017,19.4112,18.9396,19.1263,841900.0],["2010-06-15",19.1951,19.5291,19.087,19.48,573200.0],["2010-06-16",19.3326,19.5095,19.2343,19.4014,361700.0],["2010-06-17",19.4653,19.4947,19.1312,19.3228,298200.0],["2010-06-18",19.3523,19.8583,19.1607,19.7306,1132900.0],["2010-06-21",20.0941,20.099,19.3867,19.4309,737700.0],["2010-06-22",19.48,19.5488,18.6301,18.7038,921200.0],["2010-06-23",18.7136,19.0624,18.4581,18.8561,661800.0],["2010-06-24",18.7676,18.9838,18.5809,18.6988,767900.0],["2010-06-25",18.8413,19.2884,18.7234,19.2835,798800.0],["2010-06-28",19.409,19.409,19.1014,19.1907,795200.0],["2010-06-29",19.0021,19.1559,18.6845,18.7639,948200.0],["2010-06-30",18.7639,19.2502,18.7242,18.7391,1736600.0],["2010-07-01",18.7639,18.9029,18.3718,18.5852,1369400.0],["2010-07-02",18.6349,18.6646,18.0592,18.0642,939900.0],["2010-07-06",18.2974,18.4761,17.3892,17.5828,1099700.0],["2010-07-07",17.5877,18.4264,17.5729,18.4264,651000.0],["2010-07-08",18.6398,18.749,18.0691,18.4661,915800.0],["2010-07-09",18.4016,18.8036,18.3619,18.7391,830900.0],["2010-07-12",18.6845,18.8929,18.5505,18.8284,660200.0],["2010-07-13",19.022,19.2254,18.8334,19.1559,519800.0],["2010-07-14",18.9674,19.0468,18.6696,18.8185,432200.0],["2010-07-15",18.7788,18.8135,18.3768,18.7143,625500.0],["2010-07-16",18.5753,18.615,18.0294,18.1237,577200.0],["2010-07-19",17.8756,18.4016,17.821,18.3321,688500.0],["2010-07-20",18.089,18.5604,17.9103,18.5455,858200.0],["2010-07-21",18.6944,18.6944,18.1932,18.2478,801400.0],["2010-07-22",18.4413,19.0815,18.357,18.9922,1204500.0],["2010-07-23",18.9674,19.1708,18.6051,19.1559,589100.0],["2010-07-26",19.2353,19.5083,19.022,19.4835,663000.0],["2010-07-27",19.6274,19.7515,19.3048,19.4239,566200.0],["2010-07-28",19.4388,19.6274,19.2205,19.409,522000.0],["2010-07-29",19.6522,19.7763,18.5703,18.6845,1481900.0],["2010-07-30",18.6299,18.9028,18.5108,18.61,1449800.0],["2010-08-02",18.9823,19.4041,18.8135,19.3296,1231700.0],["2010-08-03",19.2999,19.5827,19.0914,19.3544,920500.0],["2010-08-04",19.3942,19.4884,19.1559,19.4884,555000.0],["2010-08-05",19.3693,19.5182,19.1559,19.1956,900900.0],["2010-08-06",19.0021,19.1162,18.8234,18.9922,672400.0],["2010-08-09",19.146,19.2602,18.9823,19.2353,381000.0],["2010-08-10",19.0368,19.2602,18.888,18.9971,555800.0],["2010-08-11",18.6746,18.9029,18.5257,18.5852,610100.0],["2010-08-12",18.357,18.6696,18.2775,18.3917,443800.0],["2010-08-13",18.3718,18.6051,18.2825,18.3272,443200.0],["2010-08-16",18.2527,18.5654,18.1783,18.3371,407400.0],["2010-08-17",18.5356,18.8334,18.4413,18.7639,414500.0],["2010-08-18",18.7589,18.7887,18.5455,18.6299,422300.0],["2010-08-19",18.5555,18.5852,17.9649,18.0294,1276300.0],["2010-08-20",17.9847,17.9847,17.7912,17.8905,578100.0],["2010-08-23",17.9649,18.0096,17.7366,17.7465,564200.0],["2010-08-24",17.5183,17.9153,17.424,17.7465,740200.0],["2010-08-25",17.6274,18.0741,17.5778,18.0493,1035700.0],["2010-08-26",18.1932,18.213,17.8408,17.8954,792000.0],["2010-08-27",18.0096,18.1684,17.4587,18.1336,1017600.0],["2010-08-30",18.1436,18.4115,17.9401,17.9848,593500.0],["2010-08-31",18.0145,18.0145,17.7019,17.9153,1177500.0],["2010-09-01",18.1634,18.4909,18.1187,18.4264,826200.0],["2010-09-02",18.4413,18.5406,18.2329,18.5207,1082700.0],["2010-09-03",18.754,18.8284,18.5703,18.8234,570400.0],["2010-09-07",18.6895,18.7192,18.4215,18.4364,434300.0],["2010-09-08",18.5009,18.6498,18.486,18.5555,553700.0],["2010-09-09",18.7589,18.8086,18.4711,18.6547,732500.0],["2010-09-10",18.754,18.7837,18.5753,18.6597,576400.0],["2010-09-13",18.878,18.9028,18.7143,18.883,380300.0],["2010-09-14",18.8483,18.9525,18.7292,18.8631,264000.0],["2010-09-15",18.8135,18.8433,18.5654,18.744,601500.0],["2010-09-16",18.744,18.8483,18.615,18.7043,410200.0],["2010-09-17",18.6845,18.8334,18.62,18.7986,610500.0],["2010-09-20",18.888,19.2105,18.8234,19.1063,535500.0],["2010-09-21",19.151,19.1956,18.7738,18.9177,729500.0],["2010-09-22",18.9028,19.017,18.6944,18.7887,491200.0],["2010-09-23",18.6001,18.7341,18.1833,18.1932,656600.0],["2010-09-24",18.4711,18.5455,18.2031,18.4165,695000.0],["2010-09-27",18.3967,18.6349,18.1584,18.5654,993200.0],["2010-09-28",18.6121,18.873,18.4465,18.868,775000.0],["2010-09-29",18.8228,18.9081,18.7425,18.7927,579500.0],["2010-09-30",18.9432,19.0938,18.6923,18.7225,892700.0],["2010-10-01",18.8881,18.9232,18.6923,18.868,854800.0],["2010-10-04",18.8178,18.9683,18.7225,18.9533,654100.0],["2010-10-05",19.0838,19.2293,18.8881,19.2142,654700.0],["2010-10-06",19.1741,19.1741,18.8078,18.8329,689200.0],["2010-10-07",18.9633,19.0336,18.7526,18.8278,336400.0],["2010-10-08",18.878,18.9834,18.7225,18.9533,338600.0],["2010-10-11",19.0035,19.0787,18.7475,18.7526,352800.0],["2010-10-12",18.7325,18.883,18.6622,18.8228,490400.0],["2010-10-13",18.9734,19.1339,18.883,18.9382,413500.0],["2010-10-14",18.9382,19.0436,18.7776,18.883,375000.0],["2010-10-15",18.9985,19.1038,18.8479,18.878,341300.0],["2010-10-18",18.9282,19.154,18.9282,19.1189,462200.0],["2010-10-19",18.9131,19.1941,18.9131,19.0235,464100.0],["2010-10-20",19.0386,19.4852,19.0185,19.3899,510600.0],["2010-10-21",19.4852,19.4852,19.1038,19.1992,529000.0],["2010-10-22",19.3046,19.4049,19.164,19.2644,526300.0],["2010-10-25",19.435,19.5504,19.2293,19.3397,528800.0],["2010-10-26",19.2544,19.3347,19.1139,19.1891,713100.0],["2010-10-27",19.1139,19.1791,18.8329,18.8479,508100.0],["2010-10-28",18.7024,18.7174,17.5231,17.8192,2363400.0],["2010-10-29",17.7339,17.8292,17.6335,17.8092,824600.0],["2010-11-01",17.8794,18.0049,17.7489,17.9998,1106800.0],["2010-11-02",17.5683,18.2859,17.5633,18.05,7012400.0],["2010-11-03",18.1052,18.1855,17.6636,17.9095,1737100.0],["2010-11-04",18.0601,18.0952,17.8443,17.9296,1381000.0],["2010-11-05",17.9296,18.2457,17.8644,18.2307,973400.0],["2010-11-08",18.2257,18.3762,17.8794,18.03,481900.0],["2010-11-09",18.1002,18.1002,17.3575,17.5332,1422100.0],["2010-11-10",17.5984,17.9346,17.5984,17.9196,882500.0],["2010-11-11",17.7991,17.9246,17.6837,17.8794,642600.0],["2010-11-12",17.7991,17.8794,17.5884,17.7941,671600.0],["2010-11-15",17.9196,17.9848,17.5532,17.5733,583900.0],["2010-11-16",17.493,17.498,17.1167,17.197,885900.0],["2010-11-17",17.2572,17.3826,17.1568,17.222,482900.0],["2010-11-18",17.4228,17.5231,17.2522,17.2873,461500.0],["2010-11-19",17.2271,17.3324,17.0916,17.2572,709400.0],["2010-11-22",17.222,17.3274,17.1668,17.1668,683800.0],["2010-11-23",17.0565,17.1116,16.9611,16.9711,557500.0],["2010-11-24",17.1217,17.2572,17.0966,17.207,473600.0],["2010-11-26",17.1116,17.212,17.0715,17.1367,154500.0],["2010-11-29",17.0715,17.1418,16.921,17.0113,681900.0],["2010-11-30",16.9812,17.2371,16.9812,17.0163,1049600.0],["2010-12-01",17.2722,17.2923,17.0364,17.2371,505700.0],["2010-12-02",17.2622,17.6636,17.2371,17.6636,666700.0],["2010-12-03",17.6486,17.6486,17.2622,17.3475,585400.0],["2010-12-06",17.3074,17.3776,17.0113,17.2321,476900.0],["2010-12-07",17.3876,17.4679,17.1116,17.1618,571200.0],["2010-12-08",17.1819,17.197,16.8306,16.936,647600.0],["2010-12-09",16.9611,17.1167,16.7253,16.7905,995200.0],["2010-12-10",16.8457,17.1367,16.7604,17.0263,730800.0],["2010-12-13",17.1066,17.2522,16.9962,17.0815,511500.0],["2010-12-14",17.0966,17.2371,16.7604,16.8005,430800.0],["2010-12-15",16.8256,16.9912,16.7353,16.7604,541400.0],["2010-12-16",16.8256,16.9812,16.7353,16.8658,437500.0],["2010-12-17",16.9059,17.1367,16.8407,17.1317,1228400.0],["2010-12-20",17.1468,17.4228,17.1117,17.3626,442800.0],["2010-12-21",17.212,17.2471,16.8557,17.0866,1363900.0],["2010-12-22",17.1066,17.6235,17.0916,17.5482,1026000.0],["2010-12-23",17.5683,17.6787,17.5031,17.5231,463200.0],["2010-12-27",17.483,17.8192,17.4579,17.8092,366600.0],["2010-12-28",17.8593,18.2357,17.7339,18.0801,985200.0],["2010-12-29",18.1984,18.2136,17.8075,17.9548,504700.0],["2010-12-30",17.9598,18.0512,17.904,18.0207,363100.0],["2010-12-31",18.0208,18.0817,17.7162,17.7416,373500.0],["2011-01-03",17.8583,18.0207,17.8126,18.0055,1015400.0],["2011-01-04",18.0614,18.2136,17.7669,17.8025,908900.0],["2011-01-05",17.7872,17.9954,17.706,17.9345,527300.0],["2011-01-06",17.9446,18.1578,17.8329,17.9548,956100.0],["2011-01-07",18.0106,18.0867,17.7263,18.036,602800.0],["2011-01-10",17.9852,18.0867,17.7669,17.904,626400.0],["2011-01-11",18.0004,18.0258,17.7314,17.8177,424500.0],["2011-01-12",17.9192,17.9446,17.6603,17.7822,606600.0],["2011-01-13",17.7771,17.8532,17.7314,17.7974,334600.0],["2011-01-14",17.3405,17.7111,17.3405,17.6197,797000.0],["2011-01-18",17.5588,17.6806,17.4674,17.5131,1182300.0],["2011-01-19",17.3354,17.5588,17.305,17.4116,1354100.0],["2011-01-20",17.371,17.6197,17.3354,17.3354,1112000.0],["2011-01-21",17.4065,17.6248,17.2999,17.5791,1006000.0],["2011-01-24",17.5842,17.8228,17.5639,17.7822,595000.0],["2011-01-25",17.7009,18.239,17.7009,18.1984,829000.0],["2011-01-26",18.2441,18.3355,18.0715,18.2339,827200.0],["2011-01-27",18.3202,18.5842,18.2086,18.5233,553000.0],["2011-01-28",18.4573,18.503,18.2441,18.3355,929800.0],["2011-01-31",18.437,18.7314,18.4116,18.5537,970500.0],["2011-02-01",18.6147,18.6908,18.3964,18.6502,549100.0],["2011-02-02",18.5538,18.5741,18.3355,18.3913,1105200.0],["2011-02-03",18.3507,18.4878,18.305,18.4218,730800.0],["2011-02-04",18.4218,18.4218,18.1375,18.1578,627100.0],["2011-02-07",18.2238,18.2949,18.168,18.2187,699300.0],["2011-02-08",18.1933,18.3964,18.1933,18.2238,552700.0],["2011-02-09",18.2187,18.5131,18.1324,18.3913,757800.0],["2011-02-10",18.3406,18.5639,17.6654,17.8329,1182200.0],["2011-02-11",17.8329,17.9649,17.8025,17.9192,711500.0],["2011-02-14",17.9344,17.9751,17.7669,17.9192,407800.0],["2011-02-15",17.7872,17.8228,17.4928,17.6451,1265400.0],["2011-02-16",17.6959,17.7111,17.2339,17.3456,1307000.0],["2011-02-17",17.371,17.5943,17.3101,17.5791,1261700.0],["2011-02-18",17.6146,17.7365,17.503,17.7314,721600.0],["2011-02-22",17.5487,17.9091,17.5436,17.6959,587300.0],["2011-02-23",17.6705,17.8126,17.4928,17.5233,598600.0],["2011-02-24",17.503,17.5436,17.2085,17.3101,533500.0],["2011-02-25",17.3558,17.7213,17.3152,17.7162,539900.0],["2011-02-28",17.7517,18.2187,17.7314,18.2086,580000.0],["2011-03-01",18.2441,18.2746,17.97,18.0207,1120200.0],["2011-03-02",17.9497,18.0614,17.7517,17.7619,845100.0],["2011-03-03",17.904,17.9751,17.7466,17.8532,747800.0],["2011-03-04",17.8431,17.9446,17.7517,17.8532,470000.0],["2011-03-07",17.9192,17.9954,17.6553,17.6806,362400.0],["2011-03-08",17.7619,18.0969,17.7212,17.9801,549200.0],["2011-03-09",17.9598,18.1933,17.8989,18.0411,337800.0],["2011-03-10",17.8938,17.9751,17.5537,17.5994,789000.0],["2011-03-11",17.569,17.838,17.4471,17.7923,432900.0],["2011-03-14",17.6806,17.7365,17.5436,17.5842,285500.0],["2011-03-15",17.2542,17.6451,17.173,17.5182,342500.0],["2011-03-16",17.4674,17.5385,17.2085,17.2492,583200.0],["2011-03-17",17.4522,17.4522,17.1882,17.2847,463000.0],["2011-03-18",17.4167,17.6553,17.3456,17.569,598200.0],["2011-03-21",17.7162,17.8532,17.6146,17.8431,464900.0],["2011-03-22",17.8938,18.0207,17.8431,17.9649,822200.0],["2011-03-23",17.9395,17.9395,17.7314,17.8634,688500.0],["2011-03-24",17.904,18.0106,17.7466,17.8989,1035900.0],["2011-03-25",17.9294,18.168,17.9141,18.0715,330200.0],["2011-03-28",18.0766,18.1324,18.0106,18.0817,305100.0],["2011-03-29",18.1346,18.1346,17.8572,17.9445,575800.0],["2011-03-30",18.0267,18.4016,18.0062,18.2784,594100.0],["2011-03-31",18.2373,18.6071,18.2321,18.5608,432300.0],["2011-04-01",18.6122,18.7406,18.4684,18.5454,479700.0],["2011-04-04",18.5043,18.6173,18.3605,18.4016,486800.0],["2011-04-05",18.4222,18.6635,18.3657,18.5968,406300.0],["2011-04-06",18.6071,18.6173,18.2989,18.5506,923300.0],["2011-04-07",18.5249,18.5814,18.15,18.1602,645200.0],["2011-04-08",18.2321,18.3297,17.7494,17.7648,685900.0],["2011-04-11",17.8161,18.0062,17.6723,17.7288,608000.0],["2011-04-12",17.6826,17.9343,17.5337,17.8983,854000.0],["2011-04-13",17.924,17.9548,17.6877,17.7442,450500.0],["2011-04-14",17.6467,17.9856,17.6261,17.9343,464500.0],["2011-04-15",17.9702,18.2013,17.8829,18.1294,477900.0],["2011-04-18",17.8983,18.0472,17.7699,18.0113,540900.0],["2011-04-19",18.0164,18.0781,17.9394,18.0421,375300.0],["2011-04-20",18.2116,18.3246,18.0781,18.2886,600800.0],["2011-04-21",18.3246,18.5711,18.2116,18.5197,428500.0],["2011-04-25",18.4941,18.6327,18.453,18.6071,368000.0],["2011-04-26",18.6687,18.8947,18.4684,18.833,429400.0],["2011-04-27",18.7971,18.8536,18.5352,18.6584,623300.0],["2011-04-28",18.5146,18.5557,18.0216,18.3246,1091800.0],["2011-04-29",18.3503,18.4222,17.9959,18.0832,678000.0],["2011-05-02",17.9035,18.0883,17.8778,18.0729,748200.0],["2011-05-03",17.9908,18.15,17.6826,17.7956,604800.0],["2011-05-04",17.8059,17.8521,17.508,17.5953,755800.0],["2011-05-05",17.5491,17.6415,17.4361,17.5696,1138500.0],["2011-05-06",17.6929,17.7956,17.5388,17.6621,709200.0],["2011-05-09",17.5953,17.6672,17.472,17.585,500800.0],["2011-05-10",17.6364,17.8316,17.5799,17.7751,413300.0],["2011-05-11",17.7083,17.7802,17.5234,17.6775,522000.0],["2011-05-12",17.6056,17.7237,17.4258,17.6467,691000.0],["2011-05-13",17.6467,17.6672,17.5029,17.5183,381500.0],["2011-05-16",17.4566,17.7596,17.4104,17.6261,340500.0],["2011-05-17",17.5285,17.7545,17.4977,17.6364,524200.0],["2011-05-18",17.6672,17.7648,17.4823,17.7494,330000.0],["2011-05-19",17.7751,17.9137,17.7237,17.7545,373200.0],["2011-05-20",17.1793,17.698,17.1433,17.5388,5407600.0],["2011-05-23",17.3436,17.621,17.3128,17.4361,1076200.0],["2011-05-24",17.4515,17.5645,17.3796,17.4566,625500.0],["2011-05-25",17.4104,17.8572,17.3642,17.8059,1144200.0],["2011-05-26",17.7905,18.1808,17.6877,18.0883,1016400.0],["2011-05-27",18.1654,18.2321,17.9445,18.0781,1112300.0],["2011-05-31",18.2732,18.3092,18.0883,18.1911,1450400.0],["2011-06-01",18.3246,18.3246,17.6107,17.6312,817200.0],["2011-06-02",17.6158,17.6775,17.2923,17.359,763100.0],["2011-06-03",17.1947,17.4464,16.8557,17.2974,768300.0],["2011-06-06",17.2769,17.3128,16.9841,16.9995,622100.0],["2011-06-07",17.0663,17.1485,16.9636,16.9687,597300.0],["2011-06-08",16.8968,17.0406,16.7017,16.7273,523200.0],["2011-06-09",16.8044,16.8044,16.4962,16.7119,709200.0],["2011-06-10",16.599,16.6452,16.0083,16.1059,899700.0],["2011-06-13",16.0905,16.3011,16.0289,16.07,759200.0],["2011-06-14",16.1984,16.3524,16.1213,16.3011,497400.0],["2011-06-15",16.1419,16.2446,15.8337,16.0289,876800.0],["2011-06-16",16.1008,16.2497,15.9416,16.1316,1154300.0],["2011-06-17",16.2805,16.2908,16.0597,16.1213,1215800.0],["2011-06-20",16.1111,16.183,16.0751,16.1265,1041600.0],["2011-06-21",16.2035,16.4089,16.0751,16.3627,1517300.0],["2011-06-22",16.3576,16.6246,16.3011,16.4295,757100.0],["2011-06-23",16.2292,16.2651,15.9107,15.9981,701200.0],["2011-06-24",15.9929,16.1367,15.844,15.9981,738200.0],["2011-06-27",15.9775,16.0854,15.9056,16.0083,560300.0],["2011-06-28",16.1036,16.1348,15.9422,16.0255,587600.0],["2011-06-29",16.088,16.343,16.0411,16.3222,672100.0],["2011-06-30",16.3118,16.4419,16.166,16.1921,784300.0],["2011-07-01",16.2493,16.4627,16.1869,16.4003,712700.0],["2011-07-05",16.369,16.369,16.0671,16.2129,775900.0],["2011-07-06",16.1921,16.5043,16.1921,16.4679,622100.0],["2011-07-07",16.5616,16.6397,16.5096,16.6345,490000.0],["2011-07-08",16.4835,16.5616,16.369,16.4627,350800.0],["2011-07-11",16.3118,16.3274,16.0671,16.1088,376500.0],["2011-07-12",16.0411,16.3586,16.0411,16.1036,441400.0],["2011-07-13",16.2025,16.2181,15.7497,15.7601,835400.0],["2011-07-14",15.8225,15.8433,15.3281,15.3437,843900.0],["2011-07-15",15.4165,15.6664,15.2396,15.656,907700.0],["2011-07-18",15.6299,15.6872,15.3541,15.4218,713200.0],["2011-07-19",15.5102,15.8902,15.4686,15.7913,725000.0],["2011-07-20",16.2077,16.4679,15.9422,16.3846,1394300.0],["2011-07-21",16.4835,16.6917,16.4523,16.5304,1097000.0],["2011-07-22",16.5668,16.6397,16.4107,16.6189,471200.0],["2011-07-25",16.4523,16.572,16.4055,16.4939,576100.0],["2011-07-26",16.4939,16.6397,16.3534,16.52,590800.0],["2011-07-27",16.4731,16.4731,16.2597,16.2649,1839300.0],["2011-07-28",16.3638,16.4835,16.088,16.2493,1036200.0],["2011-07-29",16.088,16.2753,15.885,16.1712,580300.0],["2011-08-01",16.2181,16.395,15.7913,16.0619,1047900.0],["2011-08-02",15.911,15.9162,14.9429,15.0106,1928300.0],["2011-08-03",14.9898,15.0314,14.4172,14.6931,2045800.0],["2011-08-04",14.5526,14.6098,13.9904,14.0633,1511700.0],["2011-08-05",14.1778,14.1986,13.4856,13.6001,1379800.0],["2011-08-08",13.2253,13.345,12.0022,12.0126,1650900.0],["2011-08-09",12.2989,12.9807,11.8253,12.9755,2097600.0],["2011-08-10",12.6892,13.2305,12.5435,12.5747,2190400.0],["2011-08-11",12.6476,13.2826,12.5175,13.09,1445900.0],["2011-08-12",13.2149,13.47,12.9911,13.2201,760400.0],["2011-08-15",13.2982,13.9956,13.2826,13.9904,872900.0],["2011-08-16",13.8083,14.0685,13.7042,13.954,1511700.0],["2011-08-17",13.9852,14.0737,13.5428,13.6886,743600.0],["2011-08-18",13.2253,13.345,12.9183,13.0432,1189700.0],["2011-08-19",12.8766,13.2097,12.8714,12.913,760500.0],["2011-08-22",13.1889,13.1889,12.7569,12.9391,730100.0],["2011-08-23",13.0015,13.2982,12.8714,13.1941,1098900.0],["2011-08-24",13.1993,13.4596,12.9599,13.3659,618600.0],["2011-08-25",13.4856,13.6261,13.0328,13.1056,658900.0],["2011-08-26",13.0171,13.5064,12.7413,13.4075,677100.0],["2011-08-29",13.5845,14.157,13.5845,14.1518,899600.0],["2011-08-30",14.0945,14.0945,13.7302,13.8916,718100.0],["2011-08-31",14.0165,14.1206,13.8083,13.9436,563600.0],["2011-09-01",13.9696,14.0061,13.5532,13.5636,491000.0],["2011-09-02",13.2462,13.4543,12.9755,13.038,624200.0],["2011-09-06",12.6945,13.0692,12.6008,12.9859,506300.0],["2011-09-07",13.2149,13.6834,13.1056,13.6782,935600.0],["2011-09-08",13.6261,13.6573,13.0432,13.1056,672000.0],["2011-09-09",12.9755,13.0276,12.5279,12.6372,610300.0],["2011-09-12",12.4186,12.6632,12.3353,12.5799,707100.0],["2011-09-13",12.6372,12.9755,12.4498,12.9026,1556900.0],["2011-09-14",13.0067,13.3971,12.8194,13.2358,1221300.0],["2011-09-15",13.3815,13.5949,13.1941,13.5793,1039900.0],["2011-09-16",13.5897,13.902,13.4491,13.8863,1521000.0],["2011-09-19",13.5793,13.5793,13.3711,13.3815,1347700.0],["2011-09-20",13.4283,13.4804,13.0952,13.1108,840900.0],["2011-09-21",13.116,13.1629,12.2156,12.2364,1063500.0],["2011-09-22",12.1011,12.2,11.565,11.6847,1108600.0],["2011-09-23",11.6639,12.0022,11.5494,11.7784,824500.0],["2011-09-26",11.9814,12.1219,11.7732,12.1063,572200.0],["2011-09-27",12.3926,12.4811,12.174,12.2781,796100.0],["2011-09-28",12.2691,12.3273,11.5539,11.6016,698800.0],["2011-09-29",11.8453,11.9883,11.6757,11.8823,727300.0],["2011-09-30",11.6545,11.8876,11.5221,11.538,536200.0],["2011-10-03",11.485,11.538,10.6904,10.8599,1033400.0],["2011-10-04",10.5792,11.8241,10.4096,11.7976,2009400.0],["2011-10-05",11.7181,11.787,10.9447,11.3473,1011900.0],["2011-10-06",11.2519,11.644,11.1884,11.6016,919800.0],["2011-10-07",11.6281,11.6281,11.0136,11.0824,868300.0],["2011-10-10",11.2837,11.5274,11.2519,11.4479,1112500.0],["2011-10-11",11.3738,11.5804,11.2043,11.3049,625600.0],["2011-10-12",11.4215,11.7658,11.3367,11.6175,653000.0],["2011-10-13",11.5009,11.6387,11.2149,11.4691,612100.0],["2011-10-14",11.6598,11.983,11.5857,11.9406,451500.0],["2011-10-17",11.8241,11.8347,11.5115,11.5592,810400.0],["2011-10-18",11.5592,12.1843,11.485,12.1101,626500.0],["2011-10-19",12.1101,12.1313,11.7711,11.8717,923800.0],["2011-10-20",11.9247,12.2691,11.6281,12.2214,1109700.0],["2011-10-21",12.3856,12.6346,12.3485,12.6187,538700.0],["2011-10-24",12.5816,13.4345,12.5075,13.122,1227600.0],["2011-10-25",13.069,13.0743,12.7405,12.8412,1052800.0],["2011-10-26",12.9948,13.1114,12.5233,12.6293,819900.0],["2011-10-27",13.2968,13.7524,13.0266,13.5458,1358800.0],["2011-10-28",13.4557,13.5352,13.0902,13.265,595700.0],["2011-10-31",13.0478,13.2756,12.8465,12.8465,908000.0],["2011-11-01",12.4545,12.677,12.2002,12.2267,1250500.0],["2011-11-02",12.4598,12.7617,12.3538,12.6293,846900.0],["2011-11-03",12.8041,13.0054,12.4757,12.9207,679500.0],["2011-11-04",12.767,12.9418,12.6081,12.8518,333300.0],["2011-11-07",12.7882,13.016,12.5392,12.8147,436000.0],["2011-11-08",12.9048,13.0319,12.5392,12.8995,642100.0],["2011-11-09",12.5816,12.677,12.2744,12.3591,1069200.0],["2011-11-10",12.5392,12.6081,12.2055,12.2373,621800.0],["2011-11-11",12.4015,12.624,12.2744,12.5604,726500.0],["2011-11-14",12.4333,12.4492,12.0413,12.0519,784600.0],["2011-11-15",11.9671,12.232,11.8559,12.126,803800.0],["2011-11-16",11.983,12.0995,11.7817,11.787,800900.0],["2011-11-17",11.7976,11.8294,11.4268,11.4744,920900.0],["2011-11-18",11.5592,11.591,11.3579,11.4956,657600.0],["2011-11-21",11.2678,11.3049,10.9288,10.9871,977800.0],["2011-11-22",10.9394,11.0136,10.5845,10.6745,1579100.0],["2011-11-23",10.5686,10.6003,10.3408,10.3408,935200.0],["2011-11-25",10.2931,10.505,10.2507,10.2613,325200.0],["2011-11-28",10.5686,10.6427,10.3514,10.5103,1429000.0],["2011-11-29",10.5368,10.6003,10.362,10.4467,712500.0],["2011-11-30",10.8281,11.0665,10.7328,11.0453,1285000.0],["2011-12-01",10.9765,11.0877,10.807,10.9977,981800.0],["2011-12-02",11.0612,11.2096,10.9659,11.0506,1047900.0],["2011-12-05",11.2043,11.3791,11.0824,11.199,742000.0],["2011-12-06",11.1672,11.2837,11.0559,11.1884,393900.0],["2011-12-07",11.093,11.5115,11.0771,11.4638,967200.0],["2011-12-08",11.395,11.4268,11.1778,11.2202,844500.0],["2011-12-09",11.2572,11.5857,11.2519,11.5062,977700.0],["2011-12-12",11.3367,11.5009,11.2943,11.4744,1263200.0],["2011-12-13",11.5539,11.6545,11.1142,11.1884,754800.0],["2011-12-14",11.1407,11.4426,11.1089,11.2254,643300.0],["2011-12-15",11.3314,11.4797,11.146,11.3685,809700.0],["2011-12-16",11.4532,11.5857,11.4003,11.4268,1651500.0],["2011-12-19",11.538,11.5698,11.3261,11.342,475100.0],["2011-12-20",11.5592,11.9459,11.5274,11.9141,715000.0],["2011-12-21",11.8823,11.9459,11.6545,11.7605,542000.0],["2011-12-22",11.8506,11.8982,11.6016,11.6545,759000.0],["2011-12-23",11.7446,11.7711,11.5221,11.7393,359100.0],["2011-12-27",11.6969,11.8559,11.6175,11.644,454400.0],["2011-12-28",11.624,11.7428,11.3486,11.4188,710200.0],["2011-12-29",11.435,11.6672,11.3918,11.543,486400.0],["2011-12-30",11.489,11.6348,11.4674,11.4782,354300.0],["2012-01-03",11.7158,11.8723,11.516,11.6348,530900.0],["2012-01-04",11.597,11.6078,11.3054,11.3864,457600.0],["2012-01-05",11.3108,11.4728,11.1111,11.462,619400.0],["2012-01-06",11.4404,11.6078,11.2676,11.4728,484500.0],["2012-01-09",11.5214,11.5754,11.2352,11.3162,652300.0],["2012-01-10",11.489,11.6402,11.462,11.516,746100.0],["2012-01-11",11.381,11.7374,11.3,11.6942,716000.0],["2012-01-12",11.6996,12.477,11.5808,12.4068,1683900.0],["2012-01-13",12.3366,12.7686,11.9965,12.1693,1050800.0],["2012-01-17",12.3042,12.315,12.0559,12.1585,551500.0],["2012-01-18",12.1477,12.3528,12.1099,12.2287,697400.0],["2012-01-19",12.3043,12.4554,12.2773,12.4176,522800.0],["2012-01-20",12.3906,12.4014,12.1855,12.3852,653800.0],["2012-01-23",12.3906,12.4986,12.3043,12.4554,590400.0],["2012-01-24",12.3528,12.612,12.2934,12.5904,392100.0],["2012-01-25",12.5634,12.801,12.531,12.7902,465700.0],["2012-01-26",12.8657,12.9521,12.7146,12.8064,538400.0],["2012-01-27",12.7632,13.0385,12.7038,12.9845,516100.0],["2012-01-30",12.8603,13.0007,12.7416,12.8441,636700.0],["2012-01-31",12.9143,13.1951,12.7794,13.0817,1132200.0],["2012-02-01",13.1843,13.4272,13.0709,13.3948,819600.0],["2012-02-02",13.3732,13.4596,13.0709,13.3301,1396700.0],["2012-02-03",13.465,13.6486,13.3085,13.6216,2116300.0],["2012-02-06",13.573,13.6594,13.4542,13.5244,685200.0],["2012-02-07",13.5028,13.5568,13.3193,13.384,586000.0],["2012-02-08",13.3894,13.627,13.3409,13.5244,815100.0],["2012-02-09",13.5298,13.7566,12.9953,13.1195,874400.0],["2012-02-10",12.9251,13.0115,12.747,12.7632,586800.0],["2012-02-13",12.9089,13.1843,12.8981,13.1573,470300.0],["2012-02-14",13.1249,13.1411,12.9737,13.1033,676500.0],["2012-02-15",13.1681,13.2545,13.0439,13.1681,1251200.0],["2012-02-16",13.1789,13.2761,13.0925,13.2437,562500.0],["2012-02-17",13.3193,13.3193,13.1249,13.2815,486900.0],["2012-02-21",13.3301,13.3462,13.0169,13.1519,590600.0],["2012-02-22",13.1303,13.2059,12.8387,12.8441,516100.0],["2012-02-23",12.8819,12.9683,12.7848,12.9521,775400.0],["2012-02-24",12.9953,13.1303,12.9251,13.1249,535100.0],["2012-02-27",13.0439,13.1951,12.8171,13.1627,589700.0],["2012-02-28",13.1681,13.2491,13.0385,13.1033,452100.0],["2012-02-29",13.1249,13.3031,13.1033,13.2383,676400.0],["2012-03-01",13.2383,13.3516,13.1033,13.1681,483700.0],["2012-03-02",13.1735,13.2221,12.9629,13.1357,1221800.0],["2012-03-05",13.1195,13.3732,13.1087,13.3732,776900.0],["2012-03-06",13.2005,13.2599,13.0385,13.1087,848300.0],["2012-03-07",13.1141,13.1681,12.8225,12.9467,974300.0],["2012-03-08",13.0115,13.0169,12.7254,12.8279,1416800.0],["2012-03-09",12.8549,12.9845,12.747,12.8064,658300.0],["2012-03-12",12.7956,12.9251,12.6714,12.7254,843800.0],["2012-03-13",12.8333,13.0979,12.8172,13.0385,904000.0],["2012-03-14",13.0493,13.2761,13.0277,13.0493,831600.0],["2012-03-15",13.0871,13.384,13.0169,13.3355,578700.0],["2012-03-16",13.3301,13.4272,13.2491,13.3085,1449700.0],["2012-03-19",13.2491,13.3679,13.1087,13.2167,865700.0],["2012-03-20",13.1411,13.2275,13.0439,13.0871,1530900.0],["2012-03-21",13.1141,13.1141,12.8495,12.8603,1263900.0],["2012-03-22",12.7794,12.8064,12.477,12.558,783800.0],["2012-03-23",12.5688,12.6498,12.45,12.5742,1155100.0],["2012-03-26",12.7254,12.7902,12.5364,12.585,1540100.0],["2012-03-27",12.612,12.693,12.5472,12.6498,650700.0],["2012-03-28",12.6361,12.6361,12.4176,12.4504,767400.0],["2012-03-29",12.363,12.7782,12.352,12.7126,650000.0],["2012-03-30",12.6689,12.7509,12.6088,12.6798,849100.0],["2012-04-02",12.6525,12.8109,12.6252,12.7454,1054100.0],["2012-04-03",12.7181,12.7946,12.5596,12.6088,787200.0],["2012-04-04",12.4558,12.5269,12.3411,12.3466,851100.0],["2012-04-05",12.3138,12.3575,12.0625,12.1117,435300.0],["2012-04-09",11.9532,12.0297,11.9095,11.9259,456400.0],["2012-04-10",11.9532,12.0734,11.8112,11.833,888500.0],["2012-04-11",11.9423,11.9478,11.7566,11.8112,600600.0],["2012-04-12",11.8003,11.9369,11.7402,11.9314,636100.0],["2012-04-13",11.8768,11.915,11.7183,11.7183,442500.0],["2012-04-16",11.7948,12.1991,11.762,12.1554,604900.0],["2012-04-17",12.2428,12.3958,12.1827,12.292,541500.0],["2012-04-18",12.2264,12.2264,12.1062,12.1335,384800.0],["2012-04-19",12.1117,12.1827,12.0297,12.1281,619700.0],["2012-04-20",12.2155,12.4558,12.2155,12.3138,405000.0],["2012-04-23",12.1554,12.21,12.0352,12.1827,468200.0],["2012-04-24",12.1827,12.4941,12.1772,12.4012,490700.0],["2012-04-25",12.5105,12.5979,12.363,12.5214,802700.0],["2012-04-26",12.5487,12.8984,12.5159,12.7017,927200.0],["2012-04-27",12.7563,12.8328,12.6307,12.7727,541500.0],["2012-04-30",12.7345,12.871,12.6088,12.8656,438800.0],["2012-05-01",12.871,13.1387,12.8055,13.0459,803000.0],["2012-05-02",12.9967,13.0513,12.8492,13.0295,774500.0],["2012-05-03",13.0349,13.0786,12.9311,13.0022,502500.0],["2012-05-04",12.9147,13.0022,12.8656,12.9366,696300.0],["2012-05-07",12.8929,13.0513,12.7672,13.0076,495100.0],["2012-05-08",12.9584,13.0349,12.8,12.9858,554700.0],["2012-05-09",12.871,13.0295,12.8383,12.9639,745400.0],["2012-05-10",13.0568,13.0677,12.8164,12.8437,406800.0],["2012-05-11",12.7399,13.0076,12.6908,12.8219,366200.0],["2012-05-14",12.7071,12.9147,12.6634,12.8,727400.0],["2012-05-15",12.8055,12.8164,12.5651,12.6361,588000.0],["2012-05-16",12.6798,12.7071,12.4996,12.5924,1015000.0],["2012-05-17",12.5815,12.6197,12.2756,12.2756,880700.0],["2012-05-18",12.3138,12.3958,11.9041,11.9314,396800.0],["2012-05-21",11.9587,12.1882,11.9205,12.1608,369000.0],["2012-05-22",12.1608,12.2045,12.0734,12.1444,216000.0],["2012-05-23",12.057,12.2155,11.9041,12.2045,290000.0],["2012-05-24",12.2428,12.3138,12.068,12.2701,157100.0],["2012-05-25",12.2373,12.3138,12.1444,12.1882,143000.0],["2012-05-29",12.2482,12.4121,12.2428,12.3903,270600.0],["2012-05-30",12.292,12.3029,11.9642,11.9806,464600.0],["2012-05-31",11.9806,12.0953,11.8494,12.0243,597700.0],["2012-06-01",11.8003,11.9205,11.62,11.6418,531600.0],["2012-06-04",11.6746,11.773,11.5435,11.6855,540400.0],["2012-06-05",11.6255,12.0407,11.5981,11.9969,389900.0],["2012-06-06",12.1007,12.4613,12.0188,12.3958,755500.0],["2012-06-07",12.5542,12.6088,12.1991,12.2045,266500.0],["2012-06-08",12.1827,12.3247,12.0898,12.3247,231600.0],["2012-06-11",12.4285,12.434,11.8494,11.8549,671100.0],["2012-06-12",11.9095,12.0243,11.8385,12.0243,345700.0],["2012-06-13",11.9369,12.2045,11.9041,12.0352,523600.0],["2012-06-14",12.0625,12.2701,12.0243,12.1281,696000.0],["2012-06-15",12.1281,12.1772,11.9915,12.0844,912800.0],["2012-06-18",12.0297,12.2428,11.9806,12.1827,994900.0],["2012-06-19",12.1936,12.3083,12.1445,12.2482,693500.0],["2012-06-20",12.2482,12.505,12.2482,12.4121,1054300.0],["2012-06-21",12.3739,12.4231,12.2264,12.2537,1006200.0],["2012-06-22",12.3411,12.4121,12.1991,12.1991,846800.0],["2012-06-25",12.0406,12.1335,11.9751,12.0898,408100.0],["2012-06-26",12.1226,12.2865,12.0789,12.1444,419800.0],["2012-06-27",12.2191,12.2468,12.1085,12.2191,348800.0],["2012-06-28",12.1527,12.4846,12.0642,12.4846,358600.0],["2012-06-29",12.728,13.0046,12.6395,13.0046,1041700.0],["2012-07-02",12.9991,13.0654,12.8552,12.988,724500.0],["2012-07-03",13.0157,13.0986,12.8608,12.9272,323500.0],["2012-07-05",12.905,12.9493,12.7999,12.8276,250200.0],["2012-07-06",12.6782,12.9106,12.645,12.8718,197300.0],["2012-07-09",12.811,12.9106,12.7612,12.8221,452700.0],["2012-07-10",12.8718,12.8995,12.5234,12.6119,343700.0],["2012-07-11",12.6506,12.6727,12.5178,12.634,333000.0],["2012-07-12",12.6008,12.7667,12.4625,12.6672,484000.0],["2012-07-13",12.6948,12.8442,12.6672,12.7004,626300.0],["2012-07-16",12.7059,12.7446,12.6008,12.6561,330800.0],["2012-07-17",12.7391,12.7778,12.5842,12.717,704700.0],["2012-07-18",12.6727,12.8055,12.5344,12.6119,332000.0],["2012-07-19",12.6451,12.6616,12.2634,12.2855,484800.0],["2012-07-20",12.2081,12.2855,12.1638,12.1638,576400.0],["2012-07-23",12.0587,12.0864,11.9481,12.0311,688000.0],["2012-07-24",12.0642,12.0642,11.8375,11.9038,292100.0],["2012-07-25",11.9702,12.02,11.8153,12.02,712000.0],["2012-07-26",11.8872,12.2247,11.8872,12.0808,888600.0],["2012-07-27",12.103,12.1085,11.9868,12.0642,456100.0],["2012-07-30",12.0255,12.2025,11.9979,12.1749,377500.0],["2012-07-31",12.1638,12.3353,12.1251,12.3132,474900.0],["2012-08-01",12.3353,12.3851,12.2413,12.3242,708200.0],["2012-08-02",12.2523,12.2966,12.1417,12.2634,718400.0],["2012-08-03",12.3795,12.4902,12.3519,12.4902,494100.0],["2012-08-06",12.4902,12.6063,12.4238,12.5676,553700.0],["2012-08-07",12.6727,12.6727,12.4902,12.5621,471000.0],["2012-08-08",12.4902,12.54,12.3906,12.5234,384400.0],["2012-08-09",12.5344,12.5565,12.4459,12.4736,226700.0],["2012-08-10",12.468,12.4791,12.3187,12.4514,318900.0],["2012-08-13",12.457,12.468,12.291,12.4293,258600.0],["2012-08-14",12.457,12.468,12.3685,12.4238,717500.0],["2012-08-15",12.4625,12.4625,12.3242,12.4625,810700.0],["2012-08-16",12.4293,12.4404,12.3242,12.4293,443700.0],["2012-08-17",12.4072,12.4736,12.3574,12.4349,515500.0],["2012-08-20",12.4404,12.4736,12.3076,12.3906,377400.0],["2012-08-21",12.4072,12.5178,12.3906,12.4514,220100.0],["2012-08-22",12.4238,12.4349,12.1915,12.3242,593500.0],["2012-08-23",12.28,12.3132,12.1693,12.1915,282400.0],["2012-08-24",12.197,12.2689,12.114,12.2468,189900.0],["2012-08-27",12.3021,12.3851,12.2191,12.3076,296800.0],["2012-08-28",12.3463,12.5178,12.2855,12.4902,420800.0],["2012-08-29",12.5289,12.5289,12.3795,12.4404,237300.0],["2012-08-30",12.3463,12.4625,12.28,12.4127,252100.0],["2012-08-31",12.4957,12.4957,12.291,12.3685,456600.0],["2012-09-04",12.3242,12.6174,12.28,12.6174,491100.0],["2012-09-05",12.6395,12.7833,12.5565,12.7557,947100.0],["2012-09-06",12.7833,12.894,12.7501,12.894,631500.0],["2012-09-07",12.9493,13.0101,12.8663,12.9438,454500.0],["2012-09-10",12.9769,12.9991,12.8608,12.9106,434700.0],["2012-09-11",12.9714,13.2646,12.9714,13.2425,928300.0],["2012-09-12",13.3973,13.5467,13.2646,13.5356,772000.0],["2012-09-13",13.5246,13.779,13.519,13.6241,587200.0],["2012-09-14",13.6407,13.9671,13.6407,13.9118,589500.0],["2012-09-17",13.8952,14.1164,13.8786,13.9837,871300.0],["2012-09-18",13.9726,13.9947,13.8233,13.873,496600.0],["2012-09-19",13.9339,14.1662,13.9007,14.0003,1018800.0],["2012-09-20",13.9228,13.9616,13.5965,13.6241,870400.0],["2012-09-21",13.7126,13.7292,13.6241,13.6573,631500.0],["2012-09-24",13.6352,13.8288,13.5799,13.6131,672100.0],["2012-09-25",13.6463,13.696,13.3365,13.342,794300.0],["2012-09-26",13.4735,13.5015,13.3616,13.3952,602700.0],["2012-09-27",13.4343,13.7645,13.4008,13.5574,862000.0],["2012-09-28",13.4343,13.5686,13.384,13.412,621100.0],["2012-10-01",13.4903,13.5407,13.1993,13.3728,761900.0],["2012-10-02",13.4176,13.591,13.3672,13.5407,593700.0],["2012-10-03",13.5463,13.7309,13.4847,13.5518,659900.0],["2012-10-04",13.5966,13.7589,13.4679,13.5686,516100.0],["2012-10-05",13.6134,13.8036,13.591,13.7029,552100.0],["2012-10-08",13.6246,13.6861,13.563,13.5742,376800.0],["2012-10-09",13.5854,13.8372,13.5407,13.798,1092400.0],["2012-10-10",14.061,14.2345,14.0107,14.1897,848600.0],["2012-10-11",14.268,14.4527,14.2009,14.4079,5574000.0],["2012-10-12",14.4191,14.4639,14.268,14.296,912600.0],["2012-10-15",14.2848,14.4471,14.1785,14.3576,1140700.0],["2012-10-16",14.4135,14.4359,14.2569,14.296,619900.0],["2012-10-17",14.2569,14.3911,14.1785,14.3128,623900.0],["2012-10-18",14.3016,14.615,14.3016,14.615,1101100.0],["2012-10-19",14.5814,14.6038,14.3464,14.4079,590400.0],["2012-10-22",14.4247,14.4359,14.2401,14.3632,399000.0],["2012-10-23",14.2345,14.3855,14.1002,14.3408,970700.0],["2012-10-24",14.4807,14.559,14.1561,14.2121,687800.0],["2012-10-25",14.2736,14.3744,13.6358,13.9659,1048400.0],["2012-10-26",13.9827,14.089,13.6861,13.7924,1011800.0],["2012-10-31",13.8204,14.117,13.8204,13.9603,1406000.0],["2012-11-01",14.0051,14.1841,13.9547,14.1058,1255000.0],["2012-11-02",14.2121,14.3855,14.1393,14.2009,835400.0],["2012-11-05",14.1729,14.2065,13.9883,14.1505,590200.0],["2012-11-06",14.2289,14.3855,14.1953,14.352,829600.0],["2012-11-07",13.9603,14.145,13.7477,13.882,1159100.0],["2012-11-08",13.8372,13.8988,13.6078,13.6805,836100.0],["2012-11-09",13.6302,13.7813,13.5742,13.647,620900.0],["2012-11-12",13.7029,13.7029,13.4679,13.5798,675000.0],["2012-11-13",13.5015,13.7029,13.412,13.6078,432100.0],["2012-11-14",13.6302,13.6526,13.1937,13.2441,606600.0],["2012-11-15",13.2273,13.356,13.0986,13.1658,482700.0],["2012-11-16",13.1658,13.2721,12.9923,13.2385,471200.0],["2012-11-19",13.3672,13.4735,13.1882,13.2945,502400.0],["2012-11-20",13.2833,13.4008,13.2273,13.4008,351200.0],["2012-11-21",13.4232,13.5183,13.2945,13.4232,521600.0],["2012-11-23",13.4679,13.5798,13.4176,13.4959,121400.0],["2012-11-26",13.4567,13.5798,13.3616,13.5351,406500.0],["2012-11-27",13.5239,13.6078,13.3448,13.4287,863000.0],["2012-11-28",13.3896,13.6358,13.2833,13.619,479900.0],["2012-11-29",13.7085,13.7309,13.5407,13.7029,576100.0],["2012-11-30",13.7085,13.8484,13.6861,13.8092,986000.0],["2012-12-03",13.8484,13.9211,13.7477,13.7924,470200.0],["2012-12-04",13.7477,13.9155,13.7253,13.8932,387500.0],["2012-12-05",13.882,13.882,13.7645,13.8484,609300.0],["2012-12-06",13.8316,13.9435,13.7868,13.8987,559000.0],["2012-12-07",13.8932,13.9771,13.854,13.9211,367600.0],["2012-12-10",13.9099,14.0498,13.826,13.9827,450400.0],["2012-12-11",14.0107,14.1617,13.9603,14.1114,530400.0],["2012-12-12",14.1897,14.2121,13.9044,13.9659,1288100.0],["2012-12-13",13.9267,14.0163,13.7477,13.7869,318900.0],["2012-12-14",13.8988,14.0274,13.6861,13.7924,587200.0],["2012-12-17",13.854,13.9435,13.7869,13.8372,532200.0],["2012-12-18",13.882,13.9827,13.8092,13.9099,614500.0],["2012-12-19",13.9379,13.9491,13.8316,13.8596,749500.0],["2012-12-20",13.8372,14.0274,13.8372,13.9995,538000.0],["2012-12-21",13.8764,14.1338,13.798,13.9435,1523300.0],["2012-12-24",13.9659,14.0554,13.8764,14.0051,249800.0],["2012-12-26",14.0107,14.0219,13.8372,13.8484,470500.0],["2012-12-27",13.97,13.97,13.6645,13.9022,703600.0],["2012-12-28",13.8569,13.987,13.8116,13.9361,361200.0],["2012-12-31",13.9135,14.1568,13.8003,14.1341,617000.0],["2013-01-02",14.3548,14.3944,14.1851,14.3661,692400.0],["2013-01-03",14.3322,14.5189,14.3265,14.3944,384900.0],["2013-01-04",14.3944,14.4736,14.3209,14.4623,297600.0],["2013-01-07",14.3605,14.5868,14.3605,14.5868,389400.0],["2013-01-08",14.5868,14.5868,14.4114,14.4567,287700.0],["2013-01-09",14.4736,14.4793,14.3661,14.4057,421400.0],["2013-01-10",14.4453,14.4453,14.219,14.2926,1800000.0],["2013-01-11",14.2643,14.2926,14.1002,14.1455,964100.0],["2013-01-14",14.1285,14.3152,14.004,14.3152,683200.0],["2013-01-15",14.2473,14.7452,14.1964,14.7339,596300.0],["2013-01-16",14.7226,14.8358,14.683,14.7679,532900.0],["2013-01-17",14.8244,14.915,14.7226,14.8244,317100.0],["2013-01-18",14.8131,14.9206,14.7509,14.8697,208300.0],["2013-01-22",14.864,15.2262,14.864,15.2205,543600.0],["2013-01-23",15.1639,15.2884,15.1073,15.2771,580800.0],["2013-01-24",15.2771,15.4185,15.1696,15.2771,753700.0],["2013-01-25",15.3224,15.3563,15.2714,15.3563,498500.0],["2013-01-28",15.1809,15.3676,15.1526,15.345,922900.0],["2013-01-29",15.328,15.4016,15.2375,15.3337,913800.0],["2013-01-30",15.2941,15.3563,15.0734,15.0791,523600.0],["2013-01-31",15.1017,15.1017,14.9263,14.9715,555900.0],["2013-02-01",15.0055,15.1979,14.9715,15.1073,649800.0],["2013-02-04",15.0281,15.1073,14.8471,14.864,635900.0],["2013-02-05",14.9433,14.9659,14.8018,14.8301,856200.0],["2013-02-06",14.8188,15.0225,14.7905,14.915,639300.0],["2013-02-07",14.9659,15.0112,14.7961,14.8923,1075500.0],["2013-02-08",15.1696,15.4242,14.9489,15.1017,912200.0],["2013-02-11",15.1356,15.1356,14.9093,14.9489,387900.0],["2013-02-12",14.8075,14.9602,14.7565,14.8867,804600.0],["2013-02-13",14.8754,14.9829,14.8301,14.881,423100.0],["2013-02-14",14.8867,14.9546,14.7226,14.7452,485800.0],["2013-02-15",14.7,14.7735,14.6603,14.7056,479000.0],["2013-02-19",14.7056,14.8697,14.6603,14.8697,771900.0],["2013-02-20",14.8471,14.8923,14.666,14.666,386500.0],["2013-02-21",14.6547,14.6886,14.4906,14.5698,297300.0],["2013-02-22",14.6377,14.7226,14.5755,14.7113,345800.0],["2013-02-25",14.7339,14.7679,14.2586,14.2586,430800.0],["2013-02-26",14.3378,14.5868,14.3152,14.5642,518800.0],["2013-02-27",14.5642,14.7396,14.5132,14.6264,453400.0],["2013-02-28",14.6377,14.7113,14.4906,14.6377,627200.0],["2013-03-01",14.5811,14.6603,14.3605,14.6264,796100.0],["2013-03-04",14.5981,14.7678,14.5415,14.7622,570200.0],["2013-03-05",14.8075,14.9942,14.6547,14.9942,551400.0],["2013-03-06",15.0451,15.0451,14.8527,14.898,317200.0],["2013-03-07",14.8867,14.898,14.7792,14.864,438900.0],["2013-03-08",14.9093,15.2601,14.7735,15.2431,604800.0],["2013-03-11",15.2318,15.5204,15.2262,15.5147,852000.0],["2013-03-12",15.4638,15.5091,15.362,15.4412,761600.0],["2013-03-13",15.4468,15.5713,15.4016,15.4185,484200.0],["2013-03-14",15.3506,15.4808,15.2375,15.2431,2050600.0],["2013-03-15",15.2431,15.2714,15.1017,15.2318,773100.0],["2013-03-18",15.0847,15.1979,15.0338,15.1469,722500.0],["2013-03-19",15.1356,15.2431,14.8584,14.9263,540800.0],["2013-03-20",14.9998,15.1639,14.8867,15.1583,871900.0],["2013-03-21",15.0281,15.2431,14.9998,15.0055,988700.0],["2013-03-22",15.0904,15.1526,15.0112,15.0734,522800.0],["2013-03-25",15.1017,15.1639,14.9772,15.0225,579400.0],["2013-03-26",15.1054,15.2826,15.0939,15.1168,682400.0],["2013-03-27",15.0139,15.2883,15.0139,15.2826,599000.0],["2013-03-28",15.2712,15.4541,15.2026,15.254,1429500.0],["2013-04-01",15.2826,15.2883,15.1397,15.2712,615000.0],["2013-04-02",15.3226,15.4198,15.2426,15.3226,542300.0],["2013-04-03",15.3855,15.3912,15.2083,15.2998,800900.0],["2013-04-04",15.3284,15.6542,15.2826,15.6428,526000.0],["2013-04-05",15.4884,15.7514,15.3684,15.7343,554100.0],["2013-04-08",15.7343,15.9573,15.6428,15.9401,528400.0],["2013-04-09",15.9573,16.1231,15.7457,16.1059,649200.0],["2013-04-10",16.1116,16.306,16.0945,16.226,1106100.0],["2013-04-11",16.2203,16.5061,16.1917,16.4661,931300.0],["2013-04-12",16.3804,16.4833,16.2489,16.4833,623800.0],["2013-04-15",16.4375,16.4375,15.9859,16.0773,1041300.0],["2013-04-16",16.1688,16.3175,16.0144,16.2431,680100.0],["2013-04-17",16.1631,16.2031,15.8887,16.0373,619200.0],["2013-04-18",16.043,16.1745,15.9287,16.1517,448000.0],["2013-04-19",16.1688,16.3632,15.9573,16.3632,451400.0],["2013-04-22",16.4147,16.4147,16.1517,16.3232,396500.0],["2013-04-23",16.3746,16.529,16.346,16.4947,566200.0],["2013-04-24",16.5233,16.5347,16.3232,16.4947,543000.0],["2013-04-25",16.489,16.6605,16.2774,16.5462,510500.0],["2013-04-26",16.5061,16.5919,16.2489,16.3403,329600.0],["2013-04-29",16.4432,16.6205,16.3689,16.4947,444800.0],["2013-04-30",16.5633,16.6777,16.4947,16.5747,600400.0],["2013-05-01",16.5176,16.6091,16.2832,16.2889,548300.0],["2013-05-02",16.3575,16.489,16.3403,16.4147,464300.0],["2013-05-03",16.5519,16.569,16.4147,16.4375,286600.0],["2013-05-06",16.4661,16.4661,16.3461,16.3632,545900.0],["2013-05-07",16.4204,16.4718,16.266,16.3804,738000.0],["2013-05-08",16.3975,16.7577,16.3804,16.7577,995900.0],["2013-05-09",16.7348,16.7691,16.5347,16.6548,400300.0],["2013-05-10",16.6719,16.7291,16.4261,16.7005,299600.0],["2013-05-13",16.7005,16.7005,16.5576,16.6434,504200.0],["2013-05-14",16.6319,16.7749,16.6319,16.6777,492200.0],["2013-05-15",16.5976,16.752,16.529,16.752,549900.0],["2013-05-16",16.6891,16.7691,16.5004,16.5462,313600.0],["2013-05-17",16.5633,16.7062,16.5176,16.5176,1451000.0],["2013-05-20",16.5347,16.8263,16.4204,16.8149,572700.0],["2013-05-21",16.8778,17.0436,16.8263,17.0093,549700.0],["2013-05-22",17.0036,17.1236,16.4089,16.4661,596300.0],["2013-05-23",16.3975,16.489,16.1059,16.266,665400.0],["2013-05-24",16.1631,16.2031,16.003,16.1745,419700.0],["2013-05-28",16.3232,16.4318,15.9058,15.9687,689400.0],["2013-05-29",15.8429,15.8658,15.2769,15.4541,900200.0],["2013-05-30",15.4484,15.6085,15.2197,15.2883,807200.0],["2013-05-31",15.2254,15.3912,15.0939,15.2254,928700.0],["2013-06-03",15.2312,15.4656,15.0082,15.2197,639200.0],["2013-06-04",15.2826,15.3398,14.8995,14.8995,429500.0],["2013-06-05",14.8938,14.9567,14.6823,14.7966,503400.0],["2013-06-06",14.7623,15.0653,14.6994,15.0653,428800.0],["2013-06-07",15.1797,15.1911,14.8595,15.0539,379300.0],["2013-06-10",15.0997,15.1568,14.8538,14.8824,300100.0],["2013-06-11",14.7395,14.7795,14.5451,14.6365,266100.0],["2013-06-12",14.7452,14.7452,14.4021,14.4707,380700.0],["2013-06-13",14.4479,14.9853,14.425,14.9567,524900.0],["2013-06-14",14.9453,15.1683,14.871,15.1111,343100.0],["2013-06-17",15.1854,15.3398,15.0196,15.1111,476700.0],["2013-06-18",15.1054,15.3684,15.0711,15.2026,397600.0],["2013-06-19",15.2197,15.2369,14.505,14.6651,332600.0],["2013-06-20",14.4707,14.4822,13.9905,14.0591,650800.0],["2013-06-21",14.1163,14.2763,13.8533,14.122,935900.0],["2013-06-24",13.9162,14.3221,13.6131,13.9676,595700.0],["2013-06-25",14.0762,14.3278,13.899,14.2535,936100.0],["2013-06-26",14.4587,14.5107,14.2911,14.4067,620100.0],["2013-06-27",14.505,14.8692,14.4992,14.7651,523300.0],["2013-06-28",14.794,14.875,14.6726,14.742,732900.0],["2013-07-01",15.0946,15.297,14.7015,14.7535,817300.0],["2013-07-02",14.7825,15.1929,14.7825,15.0426,610700.0],["2013-07-03",14.9617,15.1814,14.8229,15.1467,641800.0],["2013-07-05",15.1467,15.2276,14.794,15.1524,740700.0],["2013-07-08",15.1524,15.2681,15.112,15.1582,304800.0],["2013-07-09",15.2045,15.5398,15.1582,15.4473,508800.0],["2013-07-10",15.3895,15.5224,15.031,15.4762,2081100.0],["2013-07-11",15.6843,15.8809,15.6843,15.8346,623900.0],["2013-07-12",15.8288,15.9098,15.6438,15.8173,456200.0],["2013-07-15",15.8462,16.0485,15.7884,15.904,284700.0],["2013-07-16",15.9618,16.2162,15.904,15.9445,658900.0],["2013-07-17",15.9907,16.0601,15.8867,15.9213,398100.0],["2013-07-18",16.2104,16.5631,16.1931,16.5052,816400.0],["2013-07-19",16.4879,16.5862,16.3145,16.4417,431100.0],["2013-07-22",16.4532,16.6787,16.4243,16.592,380200.0],["2013-07-23",16.6266,16.6266,16.4012,16.5052,304900.0],["2013-07-24",16.5052,16.592,15.9156,15.9503,529600.0],["2013-07-25",15.9156,16.1063,15.8231,16.0428,603400.0],["2013-07-26",15.9156,16.1757,15.2796,15.4126,1167900.0],["2013-07-29",15.4935,15.5745,15.2276,15.3028,987900.0],["2013-07-30",14.9964,15.297,14.9964,15.1293,732300.0],["2013-07-31",15.1525,15.1525,14.4645,14.7304,1701900.0],["2013-08-01",14.8403,15.0253,14.7189,14.9039,1207000.0],["2013-08-02",14.8576,14.9385,14.5223,14.5975,760200.0],["2013-08-05",14.5454,14.6726,14.424,14.4761,585500.0],["2013-08-06",14.4703,14.6032,14.4067,14.4472,388000.0],["2013-08-07",14.5512,14.6611,14.4125,14.5975,516800.0],["2013-08-08",14.6495,14.6553,14.3778,14.4067,326200.0],["2013-08-09",14.32,14.6957,14.32,14.5165,313200.0],["2013-08-12",14.4471,14.4529,14.32,14.3778,201100.0],["2013-08-13",14.3662,14.3662,14.0425,14.1176,350800.0],["2013-08-14",14.0887,14.1581,14.0078,14.1465,284800.0],["2013-08-15",13.95,13.9558,13.7418,13.765,422700.0],["2013-08-16",13.7072,13.7072,13.3256,13.3892,371500.0],["2013-08-19",13.3545,13.447,13.0597,13.0828,587900.0],["2013-08-20",13.1059,13.3892,13.1001,13.3719,619300.0],["2013-08-21",13.314,13.499,13.1001,13.2447,569400.0],["2013-08-22",13.4181,13.4817,13.1579,13.4239,728100.0],["2013-08-23",13.4412,13.684,13.4297,13.6667,423000.0],["2013-08-26",13.7072,13.7823,13.5569,13.6494,484500.0],["2013-08-27",13.4933,13.6493,13.4933,13.5453,312700.0],["2013-08-28",13.5742,13.5742,13.3892,13.4354,315700.0],["2013-08-29",13.4065,13.5106,13.3661,13.4008,403100.0],["2013-08-30",13.4239,13.5106,13.1175,13.1695,1007100.0],["2013-09-03",13.3487,13.3776,12.9498,13.1233,1172500.0],["2013-09-04",13.1637,13.3083,13.0539,13.2042,492100.0],["2013-09-05",13.1984,13.2273,13.0539,13.0886,434600.0],["2013-09-06",13.2158,13.4817,13.2158,13.3603,317100.0],["2013-09-09",13.395,13.7592,13.2678,13.7418,421500.0],["2013-09-10",13.8517,13.8922,13.5222,13.5684,356700.0],["2013-09-11",13.5626,13.7072,13.4008,13.7072,413800.0],["2013-09-12",13.6898,13.8054,13.5511,13.5742,606300.0],["2013-09-13",13.5684,13.6436,13.4412,13.5395,230200.0],["2013-09-16",13.7476,13.8286,13.6494,13.7187,218500.0],["2013-09-17",13.6898,13.8112,13.5626,13.6494,144500.0],["2013-09-18",13.6089,14.2911,13.447,14.2795,638700.0],["2013-09-19",14.3662,14.4992,14.2159,14.2911,707100.0],["2013-09-20",14.3373,14.372,13.95,14.0193,721200.0],["2013-09-23",13.9731,13.9847,13.7823,13.9037,553200.0],["2013-09-24",13.8864,13.9037,13.684,13.7072,466700.0],["2013-09-25",13.7361,13.9673,13.684,13.8459,454000.0],["2013-09-26",13.9483,14.0243,13.8488,14.0009,431200.0],["2013-09-27",13.9307,14.0535,13.802,13.9716,289600.0],["2013-09-30",13.8898,14.0067,13.4395,13.5096,884600.0],["2013-10-01",13.5213,13.9132,13.4687,13.5623,1514900.0],["2013-10-02",13.5447,13.6207,13.4278,13.5506,611500.0],["2013-10-03",13.5272,13.574,13.1587,13.2055,749500.0],["2013-10-04",13.2114,13.3049,13.0944,13.1997,264900.0],["2013-10-07",13.0768,13.2932,12.995,13.2172,618900.0],["2013-10-08",13.2406,13.2815,13.0184,13.1178,653900.0],["2013-10-09",13.1353,13.3693,13.0652,13.3342,764400.0],["2013-10-10",13.4804,13.8956,13.4336,13.8956,917100.0],["2013-10-11",13.8371,14.1471,13.7143,14.1412,753200.0],["2013-10-14",13.995,14.1646,13.9483,14.0418,855200.0],["2013-10-15",14.0418,14.0711,13.8137,13.8547,556500.0],["2013-10-16",13.9132,14.0945,13.8664,14.0067,418600.0],["2013-10-17",13.9775,14.1939,13.9366,14.1763,988600.0],["2013-10-18",14.1646,14.2056,13.8722,13.9424,989500.0],["2013-10-21",13.9775,14.0301,13.8488,13.9483,471300.0],["2013-10-22",13.9833,14.1588,13.9366,14.0067,629000.0],["2013-10-23",13.9775,14.0535,13.7786,13.8313,631500.0],["2013-10-24",13.8664,14.0418,13.7787,13.9775,826600.0],["2013-10-25",14.112,14.6384,14.112,14.5623,834000.0],["2013-10-28",14.5097,14.6208,14.2933,14.4571,819200.0],["2013-10-29",14.3459,14.6033,14.0711,14.5974,1097400.0],["2013-10-30",14.5916,14.6267,14.4571,14.5682,1319500.0],["2013-10-31",14.5565,14.5974,14.3752,14.3869,801800.0],["2013-11-01",14.381,14.8372,14.2056,14.5097,561900.0],["2013-11-04",14.5857,14.5857,14.2465,14.3693,391700.0],["2013-11-05",14.2699,14.2699,14.1003,14.1062,281000.0],["2013-11-06",14.1997,14.229,14.0009,14.0477,269200.0],["2013-11-07",14.0418,14.1354,13.6734,13.7085,459600.0],["2013-11-08",13.9775,14.112,13.4979,13.7553,658200.0],["2013-11-11",13.7611,13.9015,13.6851,13.7845,208500.0],["2013-11-12",13.7436,13.7553,13.5389,13.6968,272600.0],["2013-11-13",13.6675,13.7787,13.5447,13.7436,483000.0],["2013-11-14",13.7962,14.0418,13.7436,13.8722,312300.0],["2013-11-15",13.8488,13.9015,13.7728,13.8313,337400.0],["2013-11-18",13.6149,13.8137,13.4687,13.6032,625000.0],["2013-11-19",13.6149,13.65,13.4511,13.4979,354400.0],["2013-11-20",13.5096,13.6851,13.1997,13.2698,489300.0],["2013-11-21",13.2348,13.3342,13.1412,13.2465,498400.0],["2013-11-22",13.264,13.264,13.1002,13.1997,262100.0],["2013-11-25",13.188,13.2114,12.9072,12.9306,483200.0],["2013-11-26",12.9131,12.9131,12.6382,12.8312,843600.0],["2013-11-27",12.9131,13.0827,12.8605,13.0769,390400.0],["2013-11-29",13.071,13.1821,12.878,13.0008,294100.0],["2013-12-02",12.9657,13.0535,12.8312,12.878,460100.0],["2013-12-03",12.7786,12.8195,12.6675,12.7435,563800.0],["2013-12-04",12.6558,13.0242,12.6324,12.7786,434300.0],["2013-12-05",12.761,12.7786,12.5622,12.7669,370200.0],["2013-12-06",12.8663,13.0359,12.7786,12.8956,637900.0],["2013-12-09",12.9482,13.147,12.8839,13.0593,527500.0],["2013-12-10",13.0359,13.2406,12.995,13.0944,507300.0],["2013-12-11",13.0769,13.1236,12.8722,12.9599,1078300.0],["2013-12-12",12.9189,12.9833,12.7961,12.8371,359100.0],["2013-12-13",12.8897,13.1295,12.7844,12.8137,1022700.0],["2013-12-16",12.8663,13.1763,12.8137,13.1236,589400.0],["2013-12-17",13.147,13.4453,13.071,13.381,680300.0],["2013-12-18",13.4102,13.8605,13.2874,13.8313,998600.0],["2013-12-19",13.96,14.0535,13.726,13.7728,821400.0],["2013-12-20",13.8664,14.0009,13.7903,13.9716,1342900.0],["2013-12-23",14.0418,14.1062,13.9483,14.0301,837500.0],["2013-12-24",14.0126,14.1705,13.9658,14.036,240300.0],["2013-12-26",14.0769,14.2407,13.9775,14.0711,946200.0],["2013-12-27",14.074,14.2752,14.0149,14.2633,945600.0],["2013-12-30",14.2752,14.429,14.2515,14.3994,500200.0],["2013-12-31",14.3994,14.4586,13.9675,14.0149,1148800.0],["2014-01-02",13.9557,14.2219,13.932,14.1332,576000.0],["2014-01-03",14.1687,14.2811,14.0799,14.216,454700.0],["2014-01-06",14.2633,14.4881,14.2278,14.4053,965300.0],["2014-01-07",14.4941,14.6124,14.3757,14.3935,835600.0],["2014-01-08",14.3343,14.4586,14.145,14.358,997000.0],["2014-01-09",14.3402,14.4349,14.1923,14.2811,528800.0],["2014-01-10",14.3402,14.4941,14.2042,14.4467,750700.0],["2014-01-13",14.4467,14.5473,14.4112,14.4645,465600.0],["2014-01-14",14.4941,14.7603,14.4527,14.7366,669100.0],["2014-01-15",14.8017,14.8017,14.5532,14.6183,645500.0],["2014-01-16",14.5591,14.7189,14.4941,14.6124,538000.0],["2014-01-17",14.5414,14.6065,14.429,14.5651,427300.0],["2014-01-21",14.6656,14.8786,14.5887,14.7425,544000.0],["2014-01-22",14.7839,14.8904,14.7189,14.8549,434300.0],["2014-01-23",14.7958,14.9023,14.6952,14.8431,398200.0],["2014-01-24",14.7721,14.8135,14.5651,14.6005,335500.0],["2014-01-27",14.5532,14.5828,14.3876,14.429,635300.0],["2014-01-28",14.4763,14.7425,14.4053,14.7129,561100.0],["2014-01-29",14.6183,14.6775,14.429,14.4526,353600.0],["2014-01-30",14.5828,14.7425,14.5414,14.7129,451100.0],["2014-01-31",14.5236,14.8135,14.4704,14.7011,724400.0],["2014-02-03",14.6774,14.7425,14.1923,14.3343,1075900.0],["2014-02-04",14.3462,14.6597,14.2929,14.5887,952000.0],["2014-02-05",14.3876,14.5473,14.3225,14.4881,518400.0],["2014-02-06",14.5177,14.7248,14.4586,14.5828,872500.0],["2014-02-07",14.2101,15.0857,14.1214,15.0087,978600.0],["2014-02-10",15.062,15.1685,14.8786,15.1093,698600.0],["2014-02-11",15.1152,15.4939,15.0679,15.34,696700.0],["2014-02-12",15.3696,15.624,15.3223,15.6122,657900.0],["2014-02-13",15.5589,15.8666,15.5234,15.6713,1008100.0],["2014-02-14",15.6477,16.0026,15.5708,15.8547,937500.0],["2014-02-18",15.8784,15.973,15.7778,15.9316,581900.0],["2014-02-19",15.902,16.1328,15.902,16.0026,423400.0],["2014-02-20",16.0204,16.1269,15.908,15.9553,684300.0],["2014-02-21",15.973,16.0795,15.8725,16.0204,412700.0],["2014-02-24",16.0559,16.1209,15.8961,15.908,686600.0],["2014-02-25",15.9139,16.1387,15.9021,15.9435,448400.0],["2014-02-26",16.0026,16.0145,15.7068,15.7305,571000.0],["2014-02-27",15.7187,15.8488,15.6358,15.7482,344900.0],["2014-02-28",15.7305,15.9021,15.7068,15.7778,719100.0],["2014-03-03",15.7187,15.8133,15.5767,15.6418,810900.0],["2014-03-04",15.7305,16.0085,15.7305,15.9671,599900.0],["2014-03-05",15.9375,16.0914,15.8311,15.9671,357000.0],["2014-03-06",15.9849,16.044,15.6772,15.6891,446000.0],["2014-03-07",15.7009,15.7009,15.1981,15.269,931300.0],["2014-03-10",15.2336,15.34,15.1803,15.2454,413700.0],["2014-03-11",15.2986,15.4229,15.2217,15.2631,655400.0],["2014-03-12",15.1744,15.3755,15.1566,15.346,951500.0],["2014-03-13",15.3282,15.3696,15.1389,15.1507,601800.0],["2014-03-14",15.1507,15.34,15.1507,15.3045,396100.0],["2014-03-17",15.3341,15.4524,15.204,15.346,424600.0],["2014-03-18",15.346,15.5175,15.3105,15.4702,382800.0],["2014-03-19",15.4879,15.6418,14.9437,15.0087,482300.0],["2014-03-20",15.0087,15.0561,14.8313,15.0502,367500.0],["2014-03-21",15.0738,15.5589,15.0738,15.5234,1013700.0],["2014-03-24",15.5353,15.5885,15.2868,15.3814,397200.0],["2014-03-25",15.4643,15.6003,15.3637,15.5293,294900.0],["2014-03-26",15.6122,15.6358,15.3696,15.4584,529000.0],["2014-03-27",15.4135,15.6766,15.3238,15.6766,471800.0],["2014-03-28",15.7005,15.9755,15.6646,15.9157,669500.0],["2014-03-31",15.9636,16.113,15.8261,15.9277,624600.0],["2014-04-01",15.9397,15.9397,15.6527,15.9337,547800.0],["2014-04-02",15.8261,15.9576,15.7125,15.8559,386800.0],["2014-04-03",15.8619,15.9337,15.7782,15.8918,439400.0],["2014-04-04",15.9456,16.2027,15.8261,16.1549,944500.0],["2014-04-07",16.0951,16.3761,16.0951,16.1728,797300.0],["2014-04-08",16.1489,16.4658,16.0174,16.4479,713200.0],["2014-04-09",16.4718,16.4718,16.1908,16.3283,374200.0],["2014-04-10",16.3343,16.4897,16.1489,16.2685,682500.0],["2014-04-11",16.1848,16.3642,16.1071,16.125,606400.0],["2014-04-14",15.9337,16.0592,15.6706,15.9337,1091200.0],["2014-04-15",15.9456,16.0772,15.8978,15.9935,781300.0],["2014-04-16",16.0592,16.2326,15.9935,16.2027,308300.0],["2014-04-17",16.1609,16.1669,15.8261,15.9157,638300.0],["2014-04-21",15.8918,16.0891,15.8619,16.0054,582600.0],["2014-04-22",15.9935,16.0831,15.8978,16.0054,884900.0],["2014-04-23",15.9994,16.0652,15.7842,15.9935,587300.0],["2014-04-24",16.0293,16.0413,15.856,15.9456,500400.0],["2014-04-25",15.8799,16.0234,15.7244,15.7543,1342600.0],["2014-04-28",15.8201,16.0533,15.7125,15.9636,591900.0],["2014-04-29",16.0234,16.0712,15.7782,15.844,456300.0],["2014-04-30",15.8021,16.0114,15.8021,15.9935,424200.0],["2014-05-01",16.0114,16.0114,15.7842,15.9397,388900.0],["2014-05-02",15.9098,16.0473,15.8201,15.9636,403100.0],["2014-05-05",15.85,15.9098,15.7603,15.844,408500.0],["2014-05-06",15.7603,15.7902,15.6586,15.7364,301000.0],["2014-05-07",15.7722,16.0293,15.7065,16.0234,533100.0],["2014-05-08",16.0234,16.131,15.9397,16.0054,454200.0],["2014-05-09",16.0114,16.2446,15.9038,16.2446,507200.0],["2014-05-12",16.3283,16.3821,16.2147,16.3642,536300.0],["2014-05-13",16.3821,16.5136,16.2625,16.3582,386700.0],["2014-05-14",16.3223,16.4957,16.1669,16.3701,329800.0],["2014-05-15",16.3283,16.4658,16.2446,16.2984,800100.0],["2014-05-16",16.2565,16.3044,16.0951,16.2864,362200.0],["2014-05-19",16.2326,16.4299,16.137,16.3402,348100.0],["2014-05-20",16.2864,16.4479,16.125,16.1728,476300.0],["2014-05-21",16.2625,16.2625,16.0652,16.131,272300.0],["2014-05-22",16.137,16.1669,15.9935,16.0592,484400.0],["2014-05-23",16.0293,16.2984,16.0054,16.2625,282000.0],["2014-05-27",16.3402,16.5196,16.2087,16.4658,475500.0],["2014-05-28",16.412,16.4479,16.2326,16.3701,319000.0],["2014-05-29",16.3881,16.5076,16.3223,16.418,207200.0],["2014-05-30",16.4,16.5555,16.3642,16.4718,534200.0],["2014-06-02",16.4479,16.705,16.406,16.5973,335700.0],["2014-06-03",16.5734,16.6631,16.4957,16.5555,544000.0],["2014-06-04",16.5615,16.6631,16.4598,16.5854,507000.0],["2014-06-05",16.6571,16.9082,16.5794,16.9023,590300.0],["2014-06-06",16.9501,16.9919,16.8484,16.9082,284400.0],["2014-06-09",16.8305,17.0158,16.7229,16.8305,1075900.0],["2014-06-10",16.7946,16.8783,16.7049,16.7827,324400.0],["2014-06-11",16.7707,16.8903,16.6272,16.8484,416200.0],["2014-06-12",16.8006,16.9381,16.6093,16.9082,551200.0],["2014-06-13",16.9381,17.0637,16.7468,16.9321,580700.0],["2014-06-16",16.9082,17.0577,16.8604,16.9202,505600.0],["2014-06-17",16.8664,17.0996,16.8425,17.0218,701300.0],["2014-06-18",16.9979,17.2789,16.8126,17.2251,665500.0],["2014-06-19",17.2251,17.3925,17.1295,17.3567,583300.0],["2014-06-20",17.3088,17.3746,17.1773,17.255,1173800.0],["2014-06-23",17.255,17.3507,17.1892,17.2371,775000.0],["2014-06-24",17.1892,17.3806,17.0996,17.1235,1573500.0],["2014-06-25",17.0936,17.1773,16.8963,16.9381,416700.0],["2014-06-26",16.9411,16.9411,16.6513,16.7238,573400.0],["2014-06-27",16.7057,16.9351,16.7057,16.923,823800.0],["2014-06-30",16.9411,16.9834,16.7298,16.7902,950400.0],["2014-07-01",16.8506,16.9834,16.7178,16.8928,650300.0],["2014-07-02",16.9049,16.9049,16.7419,16.8264,487900.0],["2014-07-03",16.8264,16.8264,16.603,16.7238,306800.0],["2014-07-07",16.6936,17.0257,16.6876,17.0196,669100.0],["2014-07-08",16.9774,17.1706,16.9774,17.1223,649900.0],["2014-07-09",17.1343,17.1464,16.9532,16.9713,488900.0],["2014-07-10",16.8204,17.0921,16.7721,17.0498,380100.0],["2014-07-11",17.08,17.1766,16.9653,17.1102,275400.0],["2014-07-14",17.1525,17.3698,17.0257,17.3577,384100.0],["2014-07-15",17.3034,17.5207,17.2128,17.2611,903900.0],["2014-07-16",17.2853,17.4423,17.1585,17.3457,565400.0],["2014-07-17",17.2732,17.3094,17.1283,17.1645,436700.0],["2014-07-18",17.237,17.3517,17.1343,17.3336,264900.0],["2014-07-21",17.2792,17.4423,17.1706,17.4362,349600.0],["2014-07-22",17.4724,17.6838,17.4664,17.6415,1033000.0],["2014-07-23",17.6234,17.6777,17.569,17.6596,337100.0],["2014-07-24",17.6656,17.7562,17.5751,17.6838,743300.0],["2014-07-25",17.0921,17.7743,17.0921,17.6596,1107600.0],["2014-07-28",17.6596,17.726,17.4906,17.5509,396500.0],["2014-07-29",17.563,17.5992,17.3577,17.3698,533900.0],["2014-07-30",17.406,17.4966,17.1404,17.2128,376200.0],["2014-07-31",17.1223,17.243,17.0196,17.1283,735200.0],["2014-08-01",17.1162,17.1162,16.8385,16.8506,452200.0],["2014-08-04",16.8687,16.8747,16.7117,16.8627,383500.0],["2014-08-05",16.8023,16.9049,16.6031,16.6151,538800.0],["2014-08-06",16.5729,16.6695,16.4763,16.6634,666500.0],["2014-08-07",16.7419,16.7842,16.5487,16.5668,440700.0],["2014-08-08",16.6212,16.917,16.5125,16.8928,465500.0],["2014-08-11",16.9351,17.0498,16.8627,16.9472,360700.0],["2014-08-12",16.911,17.0015,16.7902,16.9049,235100.0],["2014-08-13",16.9532,17.2189,16.9472,17.1706,353500.0],["2014-08-14",17.1947,17.2128,17.0136,17.0136,276000.0],["2014-08-15",17.0921,17.1404,16.8687,16.8928,344700.0],["2014-08-18",16.9713,17.0921,16.8808,17.0317,474100.0],["2014-08-19",17.086,17.1404,17.0076,17.08,444600.0],["2014-08-20",17.0619,17.1645,16.9894,17.0257,699600.0],["2014-08-21",17.0438,17.2068,16.9894,17.1404,910800.0],["2014-08-22",17.1585,17.1706,16.9291,17.0136,360400.0],["2014-08-25",17.0981,17.1162,16.8627,16.9049,277500.0],["2014-08-26",16.911,17.1404,16.911,17.074,274200.0],["2014-08-27",17.0981,17.1826,16.9532,16.9955,374300.0],["2014-08-28",16.9955,17.0498,16.8928,16.9532,851200.0],["2014-08-29",16.9955,17.1826,16.8989,17.1343,378900.0],["2014-09-02",17.1283,17.2672,17.0438,17.0921,568000.0],["2014-09-03",17.1947,17.2853,17.1464,17.2611,489000.0],["2014-09-04",17.243,17.3336,17.1102,17.1404,289300.0],["2014-09-05",17.1343,17.6536,17.1343,17.6355,764400.0],["2014-09-08",17.5992,17.6596,17.4906,17.5268,462800.0],["2014-09-09",17.4906,17.4906,17.3336,17.4302,238000.0],["2014-09-10",17.3879,17.3879,17.1343,17.1464,272000.0],["2014-09-11",17.1826,17.3577,17.1525,17.3215,287700.0],["2014-09-12",17.2672,17.2672,16.4763,16.5668,430700.0],["2014-09-15",16.5729,16.7721,16.3495,16.3555,670800.0],["2014-09-16",16.3434,16.4763,16.3314,16.3978,1250500.0],["2014-09-17",16.4642,16.5849,16.3434,16.3495,698000.0],["2014-09-18",16.434,16.4461,16.0174,16.0234,620800.0],["2014-09-19",16.0778,16.2408,16.0295,16.0295,901800.0],["2014-09-22",15.9933,16.0416,15.7578,15.8001,507600.0],["2014-09-23",15.788,15.9389,15.6371,15.6431,765400.0],["2014-09-24",15.6189,15.8121,15.5525,15.6733,584900.0],["2014-09-25",15.6552,15.7155,15.5465,15.6552,451900.0],["2014-09-26",15.6521,16.0671,15.5789,15.9938,505400.0],["2014-09-29",15.8474,15.9389,15.7436,15.8901,316100.0],["2014-09-30",15.9023,15.9389,15.6765,15.6948,490300.0],["2014-10-01",15.6826,15.7803,15.5789,15.6887,932700.0],["2014-10-02",15.6582,15.823,15.5057,15.646,359700.0],["2014-10-03",15.6948,15.8169,15.5484,15.7192,221800.0],["2014-10-06",15.7436,15.9267,15.7131,15.8169,399000.0],["2014-10-07",15.7742,15.8596,15.5972,15.5972,483600.0],["2014-10-08",15.6338,15.9389,15.4996,15.8718,759900.0],["2014-10-09",15.8535,16.0304,15.6277,15.6887,712300.0],["2014-10-10",15.7375,15.9267,15.6338,15.7253,636700.0],["2014-10-13",15.7497,15.9694,15.6765,15.8535,732500.0],["2014-10-14",15.9389,16.1708,15.9084,16.0304,1197600.0],["2014-10-15",15.9023,16.1464,15.707,15.7436,927200.0],["2014-10-16",15.5423,15.8108,15.4324,15.7498,835200.0],["2014-10-17",15.9145,15.9145,15.5545,15.707,582800.0],["2014-10-20",15.7131,16.0488,15.6765,16.0488,691300.0],["2014-10-21",16.3905,16.421,16.0304,16.4149,419500.0],["2014-10-22",16.4149,16.5735,16.3478,16.4698,373000.0],["2014-10-23",16.6468,16.7505,16.4942,16.659,542400.0],["2014-10-24",16.6956,16.8359,16.5186,16.72,411800.0],["2014-10-27",16.659,16.9946,16.6529,16.9946,509100.0],["2014-10-28",17.019,17.1655,16.8726,17.1411,459400.0],["2014-10-29",17.1349,17.2143,16.7871,16.9641,629500.0],["2014-10-30",16.9336,17.0739,16.8787,17.0678,269900.0],["2014-10-31",16.7627,17.0678,16.6285,16.6834,6310400.0],["2014-11-03",16.6712,16.9092,16.659,16.781,2102700.0],["2014-11-04",16.7566,16.8603,16.6895,16.7505,1517000.0],["2014-11-05",16.8176,16.8298,16.6468,16.7993,809300.0],["2014-11-06",16.8237,16.9885,16.6834,16.7749,718200.0],["2014-11-07",16.7932,17.0739,16.6956,17.019,956600.0],["2014-11-10",16.9885,17.1899,16.9092,17.0556,565100.0],["2014-11-11",17.0739,17.0739,16.8542,17.0251,359100.0],["2014-11-12",16.9336,17.1044,16.8909,16.958,971000.0],["2014-11-13",16.9763,17.1533,16.9214,17.0861,565200.0],["2014-11-14",17.0861,17.2021,16.8176,16.8603,498700.0],["2014-11-17",16.8237,16.9336,16.8237,16.9031,767700.0],["2014-11-18",16.9092,16.9702,16.8726,16.8787,723800.0],["2014-11-19",16.8726,16.8909,16.6407,16.6712,526500.0],["2014-11-20",16.6407,16.7322,16.5735,16.7139,173500.0],["2014-11-21",16.7871,16.8603,16.6956,16.842,426400.0],["2014-11-24",16.897,16.9885,16.842,16.9031,339900.0],["2014-11-25",16.9763,16.9946,16.8664,16.9031,1002000.0],["2014-11-26",16.9641,17.1166,16.8542,17.0617,457100.0],["2014-11-28",17.0434,17.2692,17.0434,17.1532,293600.0],["2014-12-01",17.1105,17.2082,16.958,17.0495,764400.0],["2014-12-02",17.0495,17.2753,16.8848,17.2082,544100.0],["2014-12-03",17.2204,17.3424,17.196,17.2875,518900.0],["2014-12-04",17.2509,17.4523,17.1349,17.3729,549300.0],["2014-12-05",17.2997,17.4401,17.1471,17.379,509400.0],["2014-12-08",17.3729,17.556,17.2753,17.318,609600.0],["2014-12-09",17.2875,17.5194,17.1716,17.4767,485500.0],["2014-12-10",17.4217,17.5072,17.2997,17.3973,326500.0],["2014-12-11",17.4889,17.5804,17.3912,17.556,634000.0],["2014-12-12",17.5072,17.6048,17.1899,17.2021,868700.0],["2014-12-15",17.2265,17.3851,16.8664,16.9519,1134200.0],["2014-12-16",16.9458,17.0983,16.781,16.8603,1143800.0],["2014-12-17",16.9214,17.1899,16.8787,17.1472,1617100.0],["2014-12-18",17.2448,17.2448,16.8909,17.2021,1725300.0],["2014-12-19",17.1716,17.3973,17.1349,17.2448,1604200.0],["2014-12-22",17.2631,17.6292,17.2631,17.6231,495100.0],["2014-12-23",17.6963,17.7269,17.5621,17.6414,415100.0],["2014-12-24",17.6414,17.7574,17.4523,17.4706,339500.0],["2014-12-26",17.5072,17.6536,17.4401,17.4889,326800.0],["2014-12-29",17.4981,17.7446,17.3379,17.5597,438200.0],["2014-12-30",17.5412,17.8431,17.4981,17.8,486100.0],["2014-12-31",17.8678,18.0157,17.4735,17.4796,672700.0],["2015-01-02",17.5721,17.8185,17.4796,17.7754,480600.0],["2015-01-05",17.6829,17.9417,17.6337,17.8493,628300.0],["2015-01-06",17.9048,18.0095,17.7754,17.7877,971000.0],["2015-01-07",18.028,18.0341,17.7199,17.8986,1518200.0],["2015-01-08",17.8986,18.0218,17.8247,17.9048,803500.0],["2015-01-09",17.9479,18.1204,17.7939,17.9972,673100.0],["2015-01-12",18.0526,18.1943,17.9849,18.0095,584700.0],["2015-01-13",18.1882,18.2806,17.8924,18.1697,1059600.0],["2015-01-14",17.8863,18.3176,17.8,18.2621,1115100.0],["2015-01-15",18.2868,18.3669,17.9417,18.0834,671700.0],["2015-01-16",18.0711,18.2991,17.9849,18.2806,531300.0],["2015-01-20",18.3361,18.3484,17.9787,18.1081,643800.0],["2015-01-21",18.065,18.1204,17.9479,18.0033,390100.0],["2015-01-22",18.0403,18.2929,18.028,18.2621,524100.0],["2015-01-23",18.3792,18.3792,18.1389,18.2128,612800.0],["2015-01-26",18.2375,18.7612,18.1943,18.7489,1114700.0],["2015-01-27",18.6811,18.7673,18.5579,18.7612,915800.0],["2015-01-28",18.8105,18.9399,18.6688,18.6934,1300000.0],["2015-01-29",18.718,18.8105,18.5887,18.7427,845300.0],["2015-01-30",18.7242,18.7427,18.41,18.4839,863300.0],["2015-02-02",18.4778,18.5517,18.0157,18.2806,1038000.0],["2015-02-03",18.2313,18.6441,18.1512,18.638,919700.0],["2015-02-04",18.5948,18.8721,18.5024,18.6133,859700.0],["2015-02-05",18.6688,18.8536,18.5887,18.829,596800.0],["2015-02-06",18.7612,18.8351,18.4161,18.527,1137700.0],["2015-02-09",18.5086,18.6811,18.3361,18.3361,892200.0],["2015-02-10",18.3422,18.4593,17.9356,18.0834,811900.0],["2015-02-11",18.0834,18.2375,17.683,17.8924,581600.0],["2015-02-12",17.9602,18.1759,17.7939,18.1451,685600.0],["2015-02-13",18.1635,18.2744,17.9787,18.182,1225400.0],["2015-02-17",18.1759,18.4346,18.0834,18.1943,1112700.0],["2015-02-18",18.1882,18.373,17.991,18.3607,948300.0],["2015-02-19",18.256,18.4901,18.0588,18.3361,2289900.0],["2015-02-20",18.3114,18.5579,18.256,18.5086,854400.0],["2015-02-23",18.7365,18.8721,18.601,18.792,1447200.0],["2015-02-24",18.7365,18.7427,18.2868,18.373,933500.0],["2015-02-25",18.4038,18.5271,18.3237,18.3792,1064700.0],["2015-02-26",18.3792,18.4161,18.1943,18.3176,1567200.0],["2015-02-27",18.3607,18.41,18.0896,18.1142,1910100.0],["2015-03-02",18.182,18.4716,18.1389,18.3607,1124300.0],["2015-03-03",18.3299,18.3607,18.1204,18.2251,699900.0],["2015-03-04",18.1635,18.2251,17.8986,17.9725,457600.0],["2015-03-05",18.0896,18.1512,17.9664,18.0403,639600.0],["2015-03-06",17.8493,17.8493,17.4119,17.6337,1473500.0],["2015-03-09",17.6706,17.8,17.5536,17.6152,610900.0],["2015-03-10",17.5597,17.7815,17.5412,17.6953,1313000.0],["2015-03-11",17.6891,17.8493,17.646,17.8123,921300.0],["2015-03-12",17.8616,18.0958,17.8185,18.0095,799200.0],["2015-03-13",18.0033,18.065,17.7877,18.0526,538100.0],["2015-03-16",18.1512,18.2621,18.0403,18.0773,706700.0],["2015-03-17",18.0095,18.1019,17.9356,18.0218,875500.0],["2015-03-18",18.0465,18.2806,17.8185,18.2436,1418200.0],["2015-03-19",18.1759,18.4901,18.1635,18.4223,738400.0],["2015-03-20",18.4531,19.0015,18.3915,18.946,1655900.0],["2015-03-23",18.9337,19.0631,18.7858,18.7858,901200.0],["2015-03-24",18.7365,18.7735,18.4408,18.447,1088200.0],["2015-03-25",18.4716,18.5455,18.0341,18.0834,904100.0],["2015-03-26",18.0218,18.145,17.8062,17.8493,621800.0],["2015-03-27",17.9208,18.0701,17.7902,17.8835,612300.0],["2015-03-30",17.9768,18.3127,17.9457,18.2505,1180800.0],["2015-03-31",18.2194,18.4185,18.1448,18.2754,797500.0],["2015-04-01",18.2505,18.3438,18.0452,18.2505,556100.0],["2015-04-02",18.2381,18.4371,18.1759,18.3687,744900.0],["2015-04-06",18.3687,18.5802,18.3687,18.574,1463500.0],["2015-04-07",18.5429,18.5553,18.2567,18.2941,982800.0],["2015-04-08",18.2941,18.4247,18.2754,18.3438,768100.0],["2015-04-09",18.3003,18.3563,17.9208,17.9893,820500.0],["2015-04-10",18.1012,18.2132,17.9706,17.9893,630300.0],["2015-04-13",17.9519,18.0577,17.9271,17.9582,479500.0],["2015-04-14",18.0204,18.1697,17.9706,17.9955,442900.0],["2015-04-15",18.0328,18.0577,17.8089,17.8275,877700.0],["2015-04-16",17.7964,17.9519,17.728,17.8524,514700.0],["2015-04-17",17.8089,17.9084,17.6223,17.672,435500.0],["2015-04-20",17.7094,17.7902,17.6036,17.6534,363300.0],["2015-04-21",17.7591,17.8649,17.6223,17.6285,400300.0],["2015-04-22",17.6036,17.7031,17.5601,17.5974,465700.0],["2015-04-23",17.5912,17.6347,17.5165,17.5849,753700.0],["2015-04-24",17.6036,17.6223,17.4916,17.4979,931500.0],["2015-04-27",17.5414,17.6534,17.4481,17.5165,712400.0],["2015-04-28",17.4916,17.5165,17.0064,17.2428,1350400.0],["2015-04-29",16.882,17.1184,16.6021,16.7079,1216300.0],["2015-04-30",16.6146,16.7079,16.2351,16.4155,1022300.0],["2015-05-01",16.4653,16.7079,16.4155,16.4839,1170600.0],["2015-05-04",16.5461,16.8136,16.5026,16.6954,1108900.0],["2015-05-05",16.6643,16.6643,16.316,16.3657,953000.0],["2015-05-06",16.3409,16.4591,16.2227,16.3222,716700.0],["2015-05-07",16.3595,16.6395,16.3098,16.6083,829300.0],["2015-05-08",16.8074,17.0375,16.683,16.683,540900.0],["2015-05-11",16.6457,16.795,16.3844,16.4591,415200.0],["2015-05-12",16.3284,16.5026,16.1605,16.4591,614900.0],["2015-05-13",16.5461,16.7016,16.2413,16.2662,484100.0],["2015-05-14",16.3222,16.571,16.2787,16.5337,535900.0],["2015-05-15",16.6021,16.7328,16.4964,16.7017,252300.0],["2015-05-18",16.6083,16.6208,16.4404,16.5461,463500.0],["2015-05-19",16.4902,16.6643,16.4031,16.5461,717700.0],["2015-05-20",16.5897,16.6581,16.4777,16.5275,258100.0],["2015-05-21",16.5773,16.5897,16.3471,16.4404,586300.0],["2015-05-22",16.372,16.4715,16.316,16.372,768000.0],["2015-05-26",16.3284,16.3347,16.1791,16.2289,588500.0],["2015-05-27",16.2538,16.3844,16.1356,16.3595,506000.0],["2015-05-28",16.3346,16.3969,16.1916,16.2165,384600.0],["2015-05-29",16.204,16.2538,15.9241,15.9677,1357500.0],["2015-06-01",16.0112,16.3471,15.949,16.2911,825500.0],["2015-06-02",16.2227,16.2227,16.0734,16.1169,457900.0],["2015-06-03",16.1045,16.148,15.8495,15.8495,728300.0],["2015-06-04",15.837,15.9303,15.7562,15.8619,814800.0],["2015-06-05",15.6691,15.7562,15.526,15.6193,1049300.0],["2015-06-08",15.6318,15.6815,15.5322,15.5509,887800.0],["2015-06-09",15.5322,15.6006,15.4078,15.4327,720800.0],["2015-06-10",15.4327,15.638,15.4078,15.4825,1100300.0],["2015-06-11",15.5944,15.7064,15.526,15.5882,836700.0],["2015-06-12",15.5571,15.6629,15.4638,15.5011,753100.0],["2015-06-15",15.4887,15.5198,15.3518,15.4887,981000.0],["2015-06-16",15.5073,15.6815,15.4389,15.6504,1047400.0],["2015-06-17",15.6504,15.7375,15.526,15.6193,5501500.0],["2015-06-18",15.638,15.9303,15.6193,15.8432,996900.0],["2015-06-19",15.8059,15.8184,15.6131,15.7686,1955100.0],["2015-06-22",15.7873,15.8868,15.6691,15.6815,991300.0],["2015-06-23",15.6006,15.6815,15.5198,15.5322,859500.0],["2015-06-24",15.5322,15.5944,15.4016,15.4265,1144800.0],["2015-06-25",15.414,15.4265,15.2461,15.2461,1031500.0],["2015-06-26",15.3059,15.3876,15.2052,15.287,1198800.0],["2015-06-29",15.1737,15.3939,14.8592,14.8781,1164100.0],["2015-06-30",14.9724,14.9913,14.7648,14.8089,829000.0],["2015-07-01",14.7523,14.9599,14.6579,14.9599,1075300.0],["2015-07-02",15.0416,15.2492,14.8655,14.9347,706900.0],["2015-07-06",14.8655,15.0605,14.8592,15.0479,701900.0],["2015-07-07",15.1108,15.331,15.1108,15.287,982700.0],["2015-07-08",15.2241,15.3184,15.0542,15.1045,774100.0],["2015-07-09",15.1549,15.1863,14.9221,14.9473,466900.0],["2015-07-10",15.0039,15.3562,14.985,15.2933,1249200.0],["2015-07-13",15.3499,15.6078,15.2429,15.2933,769800.0],["2015-07-14",15.331,15.3939,15.2367,15.2933,481300.0],["2015-07-15",15.2555,15.2618,15.1297,15.1612,624400.0],["2015-07-16",15.2304,15.2996,15.18,15.2807,670500.0],["2015-07-17",15.2618,15.2933,15.0731,15.1234,450300.0],["2015-07-20",15.0983,15.1989,15.0542,15.1737,644400.0],["2015-07-21",15.1612,15.2681,15.0857,15.1612,794500.0],["2015-07-22",15.1486,15.3184,15.0982,15.2241,545900.0],["2015-07-23",15.2241,15.2304,14.9347,15.0857,850200.0],["2015-07-24",15.0668,15.1612,14.9536,15.0982,672200.0],["2015-07-27",15.092,15.1926,14.9976,15.092,987300.0],["2015-07-28",14.985,15.092,14.6956,14.7334,1267900.0],["2015-07-29",14.6516,14.6705,14.3245,14.5698,1985800.0],["2015-07-30",14.5132,14.5698,14.3874,14.4503,1092900.0],["2015-07-31",14.5572,14.7208,14.5195,14.5509,746400.0],["2015-08-03",14.5761,14.6076,14.4817,14.5572,576400.0],["2015-08-04",14.5635,14.6893,14.3245,14.3559,987900.0],["2015-08-05",14.3874,14.4692,14.3056,14.3811,1275700.0],["2015-08-06",14.3559,14.5006,14.2364,14.4692,1305800.0],["2015-08-07",14.4503,14.5887,14.3119,14.5572,966100.0],["2015-08-10",14.6138,14.6264,14.4817,14.6076,953900.0],["2015-08-11",14.5887,14.6768,14.5195,14.5447,672900.0],["2015-08-12",14.5069,14.7648,14.4251,14.7397,1023000.0],["2015-08-13",14.7145,14.8718,14.5887,14.7397,1285200.0],["2015-08-14",14.6956,14.9221,14.6327,14.9095,608600.0],["2015-08-17",14.9095,14.9976,14.7585,14.985,657000.0],["2015-08-18",14.9032,14.9599,14.8215,14.8529,820600.0],["2015-08-19",14.7271,14.8529,14.6264,14.7963,502400.0],["2015-08-20",14.8592,15.0102,14.6831,14.8089,836600.0],["2015-08-21",14.7145,14.7837,14.3496,14.3496,821700.0],["2015-08-24",13.601,14.098,13.5444,13.5821,1121600.0],["2015-08-25",13.9973,13.9973,13.2928,13.299,1000400.0],["2015-08-26",13.6513,13.6513,13.2613,13.4878,1406600.0],["2015-08-27",13.6073,13.8275,13.4186,13.7205,977500.0],["2015-08-28",13.6828,13.7457,13.4815,13.6325,584600.0],["2015-08-31",13.6199,13.6199,13.1858,13.2298,1037800.0],["2015-09-01",12.9971,13.1606,12.8964,13.0474,1814700.0],["2015-09-02",13.1229,13.2739,12.9216,13.0348,906900.0],["2015-09-03",13.1355,13.211,13.0663,13.1669,671300.0],["2015-09-04",13.0537,13.0537,12.6637,12.7958,907400.0],["2015-09-08",12.9468,12.9908,12.8021,12.8964,876500.0],["2015-09-09",12.9908,13.0537,12.8335,12.9216,1144800.0],["2015-09-10",12.9027,13.2298,12.9027,12.9656,1002500.0],["2015-09-11",12.9342,13.2739,12.9342,13.1984,677800.0],["2015-09-14",13.2047,13.2928,13.0097,13.2298,617400.0],["2015-09-15",13.2298,13.3242,13.1229,13.2613,491100.0],["2015-09-16",13.2739,13.5381,13.2487,13.4878,768800.0],["2015-09-17",13.4626,13.7394,13.3179,13.5444,963200.0],["2015-09-18",13.3682,13.6639,13.3431,13.5318,1539400.0],["2015-09-21",13.5884,13.7709,13.5255,13.645,636400.0],["2015-09-22",13.8086,13.8086,13.3808,13.3997,416400.0],["2015-09-23",13.4123,13.6199,13.3242,13.5381,563700.0],["2015-09-24",13.4815,13.5884,13.2676,13.3745,543000.0],["2015-09-25",13.4186,13.4563,13.2802,13.3368,747500.0],["2015-09-28",13.3782,13.4738,13.1998,13.3718,1799300.0],["2015-09-29",13.391,13.6395,13.3718,13.5758,1537000.0],["2015-09-30",13.6332,13.6395,13.3081,13.4037,966500.0],["2015-10-01",13.4228,13.4866,13.3081,13.3782,1236800.0],["2015-10-02",13.3336,13.5057,13.2699,13.4165,1088900.0],["2015-10-05",13.4356,13.8754,13.4356,13.8499,2348800.0],["2015-10-06",13.8435,14.0283,13.7861,13.9455,547400.0],["2015-10-07",13.9837,14.1622,13.9518,14.0857,746400.0],["2015-10-08",14.1112,14.2514,14.0475,14.2132,836700.0],["2015-10-09",14.2132,14.2769,14.1048,14.1749,656200.0],["2015-10-12",14.2259,14.3916,14.1494,14.3406,856800.0],["2015-10-13",14.2641,14.398,14.1367,14.1877,874100.0],["2015-10-14",14.2259,14.2323,13.9901,14.0347,637400.0],["2015-10-15",14.1048,14.194,14.0283,14.1749,657100.0],["2015-10-16",14.1494,14.245,14.1303,14.2195,1012100.0],["2015-10-19",14.1813,14.4362,14.1685,14.3916,1251300.0],["2015-10-20",14.3661,14.6019,14.347,14.5892,681000.0],["2015-10-21",14.6338,14.6784,14.5318,14.5446,630700.0],["2015-10-22",14.6211,14.8123,14.4044,14.7868,1036000.0],["2015-10-23",14.7804,14.8888,14.6275,14.8824,1518700.0],["2015-10-26",14.8824,15.0035,14.825,14.9652,1494600.0],["2015-10-27",14.9525,15.1373,14.8633,15.0672,2087300.0],["2015-10-28",15.0481,15.1628,14.7995,15.131,1156300.0],["2015-10-29",15.0162,15.2712,14.7422,14.7995,1834900.0],["2015-10-30",14.8442,14.9844,14.5382,14.6593,1377000.0],["2015-11-02",14.6338,14.8378,14.5318,14.825,1040600.0],["2015-11-03",14.7613,14.8123,14.6466,14.6466,835500.0],["2015-11-04",14.6529,14.7485,14.5127,14.5637,388600.0],["2015-11-05",14.5382,14.7039,14.4809,14.6657,726800.0],["2015-11-06",14.4745,14.6147,14.0666,14.1431,770300.0],["2015-11-09",14.0411,14.2132,13.7224,13.8244,596400.0],["2015-11-10",13.8244,14.0028,13.7925,13.92,624000.0],["2015-11-11",13.92,14.0283,13.8116,14.0156,376400.0],["2015-11-12",13.9582,14.0156,13.7734,13.8053,496500.0],["2015-11-13",13.8371,13.9263,13.6332,13.6332,356600.0],["2015-11-16",13.6332,13.7224,13.5631,13.7224,325100.0],["2015-11-17",13.7033,13.9009,13.665,13.7351,855700.0],["2015-11-18",13.7734,13.9136,13.7288,13.9072,541900.0],["2015-11-19",13.92,14.0793,13.8562,13.971,413600.0],["2015-11-20",14.0283,14.2132,14.0028,14.1877,1034800.0],["2015-11-23",14.194,14.3151,14.0729,14.1112,482600.0],["2015-11-24",14.0156,14.2514,13.9327,14.194,676900.0],["2015-11-25",14.194,14.2259,14.1239,14.2068,736700.0],["2015-11-27",14.1685,14.347,14.143,14.3406,217100.0],["2015-11-30",14.3725,14.4235,14.1239,14.2068,867000.0],["2015-12-01",14.2641,14.4426,14.2068,14.4299,730500.0],["2015-12-02",14.3725,14.4171,14.0347,14.0411,610200.0],["2015-12-03",14.0156,14.0475,13.7543,13.7606,863400.0],["2015-12-04",13.7925,13.9965,13.7861,13.8371,2794200.0],["2015-12-07",13.8052,13.8371,13.6459,13.7351,810300.0],["2015-12-08",13.6778,13.869,13.6523,13.8499,601900.0],["2015-12-09",13.7925,13.9901,13.6969,13.9518,1012700.0],["2015-12-10",13.9518,14.1048,13.9136,14.0474,2110200.0],["2015-12-11",13.92,14.0028,13.716,13.8053,996500.0],["2015-12-14",13.767,13.869,13.716,13.8371,863300.0],["2015-12-15",13.8817,13.9901,13.6842,13.7606,816500.0],["2015-12-16",13.8053,14.1048,13.7925,14.0793,795400.0],["2015-12-17",14.1303,14.1494,14.0347,14.1239,885500.0],["2015-12-18",14.1239,14.1303,13.8307,13.9773,2123300.0],["2015-12-21",14.0793,14.0793,13.5822,13.7734,888400.0],["2015-12-22",13.8053,13.92,13.665,13.8053,930200.0],["2015-12-23",13.8307,13.92,13.7798,13.9072,618600.0],["2015-12-24",13.8945,14.0028,13.7861,13.9455,489200.0],["2015-12-28",13.9264,14.0092,13.7925,14.0028,777800.0],["2015-12-29",14.0383,14.2901,13.9996,14.2707,626400.0],["2015-12-30",14.232,14.3869,14.2255,14.3094,515600.0],["2015-12-31",14.3159,14.3288,14.09,14.09,562300.0],["2016-01-04",13.9867,14.1029,13.8512,14.1029,858000.0],["2016-01-05",14.1029,14.3159,14.0319,14.2771,1044400.0],["2016-01-06",14.1481,14.303,14.1222,14.2255,1508900.0],["2016-01-07",13.948,14.1029,13.735,13.735,803200.0],["2016-01-08",13.8382,13.9157,13.7092,13.8447,1235600.0],["2016-01-11",13.8705,13.9996,13.735,13.9609,1357400.0],["2016-01-12",14.1093,14.1093,13.8641,13.9673,1595200.0],["2016-01-13",13.9802,14.232,13.9157,13.9802,1209400.0],["2016-01-14",14.0061,14.0577,13.7543,13.8512,1118500.0],["2016-01-15",13.6575,13.664,13.2961,13.4123,1286600.0],["2016-01-19",13.4703,13.5801,13.2444,13.3477,1184700.0],["2016-01-20",13.2251,13.2444,12.599,12.9346,1877900.0],["2016-01-21",13.0121,13.4123,12.883,13.1993,1318500.0],["2016-01-22",13.2961,13.6382,13.2509,13.6252,876400.0],["2016-01-25",13.8124,13.9286,13.5994,13.7866,1553800.0],["2016-01-26",13.8447,14.2384,13.8318,14.2384,1394800.0],["2016-01-27",14.161,14.2707,13.9931,14.1158,989400.0],["2016-01-28",14.1932,14.4514,14.1222,14.3223,1150900.0],["2016-01-29",14.4127,14.5353,14.1997,14.3933,1450500.0],["2016-02-01",14.303,14.7354,14.2061,14.574,1011500.0],["2016-02-02",14.5289,14.5547,14.2901,14.3094,1001000.0],["2016-02-03",14.3869,14.5095,14.2578,14.4708,900900.0],["2016-02-04",14.4579,14.6128,14.3869,14.516,1287800.0],["2016-02-05",14.4708,14.5418,14.3546,14.3675,876800.0],["2016-02-08",14.2707,14.2901,13.8124,14.1545,1113700.0],["2016-02-09",14.0125,14.0964,13.6317,13.6898,851800.0],["2016-02-10",13.6962,14.0577,13.6833,13.806,562600.0],["2016-02-11",13.6511,13.6963,13.2961,13.4639,987000.0],["2016-02-12",13.38,13.735,13.1799,13.4962,775800.0],["2016-02-16",13.6059,13.8834,13.4962,13.877,890400.0],["2016-02-17",14.2126,14.4708,14.1739,14.2384,2160600.0],["2016-02-18",14.2384,14.503,14.1545,14.4837,1088800.0],["2016-02-19",14.4127,14.5611,14.3417,14.5224,710100.0],["2016-02-22",14.6128,14.929,14.6128,14.8968,801700.0],["2016-02-23",14.8129,15.0323,14.7806,14.8839,934300.0],["2016-02-24",14.7806,14.9226,14.6128,14.8645,996700.0],["2016-02-25",14.9355,15.1227,14.9161,15.1162,460400.0],["2016-02-26",15.1162,15.2776,15.0194,15.2001,751000.0],["2016-02-29",15.2195,15.2711,15.0129,15.1033,772400.0],["2016-03-01",15.2259,15.5551,15.1937,15.426,814400.0],["2016-03-02",15.4067,15.8068,15.2195,15.7681,828000.0],["2016-03-03",15.8585,15.9166,15.71,15.9037,914100.0],["2016-03-04",15.9101,16.1747,15.8778,16.065,911800.0],["2016-03-07",16.0069,16.2651,15.9682,16.1166,745500.0],["2016-03-08",16.136,16.2393,16.0392,16.1489,805800.0],["2016-03-09",16.1425,16.2393,16.1231,16.2328,503400.0],["2016-03-10",16.3296,16.4006,15.9553,16.1876,831500.0],["2016-03-11",16.3877,16.4587,16.2264,16.3619,1010900.0],["2016-03-14",16.3167,16.4587,16.2716,16.2974,744300.0],["2016-03-15",16.2264,16.4329,16.1683,16.3813,344300.0],["2016-03-16",16.3813,16.633,16.2974,16.633,737500.0],["2016-03-17",16.6717,16.7815,16.5943,16.775,607400.0],["2016-03-18",16.7298,17.0009,16.5491,16.5556,1250600.0],["2016-03-21",16.5168,16.6975,16.4846,16.5039,503600.0],["2016-03-22",16.4523,16.7621,16.3813,16.7427,465700.0],["2016-03-23",16.7492,16.8266,16.6007,16.6072,412300.0],["2016-03-24",16.5556,16.562,16.2974,16.5556,421700.0],["2016-03-28",16.5878,16.6846,16.4458,16.6846,313700.0],["2016-03-29",16.7009,17.1707,16.6814,17.1446,685600.0],["2016-03-30",17.1902,17.2555,17.138,17.138,333200.0],["2016-03-31",17.0924,17.2098,16.9684,17.1185,636100.0],["2016-04-01",16.9945,17.1641,16.8119,17.1185,797100.0],["2016-04-04",17.1315,17.1576,16.8249,16.8314,627600.0],["2016-04-05",16.6944,17.0271,16.6814,16.9097,935000.0],["2016-04-06",16.8836,17.0402,16.7205,16.9815,428600.0],["2016-04-07",16.9293,17.0076,16.7858,16.8445,644400.0],["2016-04-08",16.9815,17.1902,16.9162,17.0989,264500.0],["2016-04-11",17.1707,17.2228,16.9815,17.001,238600.0],["2016-04-12",17.275,17.412,17.2098,17.3207,869000.0],["2016-04-13",17.399,17.4251,17.0989,17.1968,269700.0],["2016-04-14",17.1576,17.2098,17.0924,17.0924,295600.0],["2016-04-15",17.0924,17.3338,17.0924,17.1707,848900.0],["2016-04-18",17.1576,17.3011,17.1119,17.2816,257900.0],["2016-04-19",17.3729,17.4055,17.2294,17.3077,213500.0],["2016-04-20",17.262,17.2816,17.0598,17.0793,294900.0],["2016-04-21",17.0859,17.1837,16.8314,16.851,735600.0],["2016-04-22",16.9097,17.0337,16.8249,16.9489,422000.0],["2016-04-25",16.864,17.1968,16.7792,17.1968,443400.0],["2016-04-26",17.2229,17.3533,17.0337,17.1576,651200.0],["2016-04-27",17.1446,17.2033,17.001,17.138,335700.0],["2016-04-28",17.0271,17.2359,17.0271,17.1707,302800.0],["2016-04-29",16.7009,16.8967,16.4204,16.7531,622800.0],["2016-05-02",16.7792,17.262,16.6096,17.1707,597100.0],["2016-05-03",17.1054,17.2489,16.864,16.9619,637700.0],["2016-05-04",16.8771,17.4773,16.8575,17.275,1227700.0],["2016-05-05",17.2685,17.3403,17.1446,17.3207,557400.0],["2016-05-06",17.2555,17.4968,17.1837,17.4903,458000.0],["2016-05-09",17.4577,17.7121,17.4186,17.6795,552300.0],["2016-05-10",17.7709,17.7709,17.5229,17.6926,379200.0],["2016-05-11",17.6339,17.6404,17.2685,17.3925,415900.0],["2016-05-12",17.4316,17.5686,17.3403,17.5425,250100.0],["2016-05-13",17.4968,17.5034,17.2489,17.4903,360900.0],["2016-05-16",17.4838,17.6404,17.4186,17.6339,536400.0],["2016-05-17",17.5686,17.5947,17.1576,17.2489,568900.0],["2016-05-18",17.1837,17.2228,16.714,16.8575,437900.0],["2016-05-19",16.7205,16.8119,16.5574,16.7401,239600.0],["2016-05-20",16.8184,16.9815,16.7401,16.9162,352000.0],["2016-05-23",16.9619,17.0141,16.8314,16.9228,308500.0],["2016-05-24",17.0467,17.4512,17.0337,17.4121,577800.0],["2016-05-25",17.4251,17.4512,17.1837,17.4251,324200.0],["2016-05-26",17.3925,17.5034,17.3533,17.4512,377300.0],["2016-05-27",17.4055,17.6012,17.4055,17.5817,273700.0],["2016-05-31",17.6143,17.686,17.4316,17.6339,534100.0],["2016-06-01",17.5686,17.7904,17.5099,17.6534,791000.0],["2016-06-02",17.5817,17.7578,17.3794,17.7578,437700.0],["2016-06-03",17.7839,18.0253,17.6208,17.6795,781300.0],["2016-06-06",17.7056,17.947,17.6012,17.7969,481200.0],["2016-06-07",17.8557,17.9209,17.7578,17.7774,477000.0],["2016-06-08",17.7643,17.9405,17.7317,17.9078,372800.0],["2016-06-09",17.9079,18.1231,17.823,18.0775,1593700.0],["2016-06-10",17.9339,18.0644,17.8426,18.0057,575800.0],["2016-06-13",18.0383,18.2275,17.9731,18.0057,382600.0],["2016-06-14",17.9666,18.0383,17.823,17.9731,475500.0],["2016-06-15",17.9274,18.084,17.8622,17.9339,371900.0],["2016-06-16",17.823,17.96,17.6991,17.9405,425300.0],["2016-06-17",17.8557,17.9405,17.7448,17.9209,803900.0],["2016-06-20",18.0383,18.2471,18.0057,18.097,398800.0],["2016-06-21",18.1231,18.4363,18.0383,18.3645,720700.0],["2016-06-22",18.371,18.4167,18.2471,18.2471,518100.0],["2016-06-23",18.3776,18.4754,18.3254,18.358,497000.0],["2016-06-24",17.9535,18.5798,17.8752,18.5015,1209000.0],["2016-06-27",18.4102,18.5015,18.0318,18.5015,1484200.0],["2016-06-28",18.6695,19.0779,18.5246,19.0582,1207300.0],["2016-06-29",19.1965,19.2558,18.9264,19.1043,575500.0],["2016-06-30",19.1043,19.4864,18.9923,19.4798,719700.0],["2016-07-01",19.5852,19.7169,19.3612,19.4403,463800.0],["2016-07-05",19.4403,19.572,19.3414,19.5259,672400.0],["2016-07-06",19.4534,19.5588,19.4139,19.4403,702600.0],["2016-07-07",19.3546,19.4073,19.0516,19.0516,863700.0],["2016-07-08",19.2229,19.4732,19.1833,19.3217,1542900.0],["2016-07-11",19.3546,19.5193,19.2031,19.4996,1065000.0],["2016-07-12",19.4337,19.4732,19.2624,19.3678,779300.0],["2016-07-13",19.4732,19.5654,19.2756,19.5391,1484800.0],["2016-07-14",19.493,19.6445,19.4271,19.4337,994300.0],["2016-07-15",19.3085,19.3612,19.1372,19.2558,945400.0],["2016-07-18",19.3019,19.3744,19.1636,19.3349,834300.0],["2016-07-19",19.3546,19.3942,19.2031,19.3019,1368600.0],["2016-07-20",19.3019,19.3414,19.1636,19.2097,967500.0],["2016-07-21",19.1175,19.269,19.0648,19.2624,696900.0],["2016-07-22",19.2624,19.4403,19.1965,19.2031,582600.0],["2016-07-25",19.236,19.2822,19.1175,19.2097,799000.0],["2016-07-26",19.2558,19.348,19.1109,19.1438,552400.0],["2016-07-27",19.1438,19.157,18.9528,19.1241,760400.0],["2016-07-28",19.1241,19.605,19.1109,19.5193,743000.0],["2016-07-29",19.5193,20.1254,19.5193,19.7367,1061400.0],["2016-08-01",19.7499,19.8223,19.6379,19.7631,929100.0],["2016-08-02",19.6774,19.8619,19.5654,19.6181,835200.0],["2016-08-03",19.6511,19.6774,19.3546,19.4469,651000.0],["2016-08-04",19.4468,19.5457,19.3085,19.4271,969700.0],["2016-08-05",19.4271,19.5918,19.3612,19.4864,632000.0],["2016-08-08",19.493,19.5588,19.381,19.4864,353900.0],["2016-08-09",19.4403,19.5852,19.3678,19.46,645600.0],["2016-08-10",19.7499,19.7499,19.4139,19.4864,530500.0],["2016-08-11",19.4996,19.4996,19.1306,19.2097,607300.0],["2016-08-12",19.2295,19.46,19.1372,19.1636,703700.0],["2016-08-15",19.1833,19.3349,19.0582,19.1175,655900.0],["2016-08-16",19.0779,19.0779,18.7617,18.9923,779700.0],["2016-08-17",19.0187,19.045,18.7551,19.0252,443900.0],["2016-08-18",19.0648,19.1175,18.933,18.9989,384400.0],["2016-08-19",18.9198,19.0187,18.7683,18.8078,326000.0],["2016-08-22",18.8144,18.9923,18.7749,18.8803,178600.0],["2016-08-23",19.0187,19.1438,18.8276,18.9528,205200.0],["2016-08-24",18.9396,18.9594,18.6629,18.9001,315400.0],["2016-08-25",18.8737,19.0977,18.8474,18.9923,353100.0],["2016-08-26",19.0714,19.1768,18.6036,18.7156,632100.0],["2016-08-29",18.821,19.0055,18.8013,18.8342,398600.0],["2016-08-30",18.8737,18.9067,18.6827,18.8605,425500.0],["2016-08-31",18.8935,18.933,18.6629,18.7881,1885900.0],["2016-09-01",18.8342,18.8737,18.6168,18.7749,609600.0],["2016-09-02",18.9396,19.348,18.9396,18.9923,671800.0],["2016-09-06",19.0187,19.1372,18.9396,19.1175,424500.0],["2016-09-07",19.0845,19.4007,19.0648,19.4007,804700.0],["2016-09-08",19.269,19.4403,19.1504,19.1899,829800.0],["2016-09-09",18.9462,18.9462,18.3269,18.3401,852500.0],["2016-09-12",18.3072,18.5377,18.215,18.4323,622700.0],["2016-09-13",18.3533,18.406,17.8724,17.879,683300.0],["2016-09-14",17.9317,18.2018,17.879,18.1557,724500.0],["2016-09-15",18.1754,18.2413,17.9449,18.0173,840000.0],["2016-09-16",17.9251,17.9844,17.8065,17.8724,1079200.0],["2016-09-19",17.9383,18.1227,17.8724,18.0503,356500.0],["2016-09-20",18.2413,18.3731,18.07,18.1095,559900.0],["2016-09-21",18.1425,18.2611,17.7275,18.2611,989300.0],["2016-09-22",18.4653,18.966,18.4455,18.9067,888200.0],["2016-09-23",18.8144,19.1372,18.6563,19.0845,950800.0],["2016-09-26",19.0516,19.3085,18.9989,19.2229,633200.0],["2016-09-27",19.2822,19.2887,18.8737,18.933,687700.0],["2016-09-28",19.1292,19.1957,18.9297,19.1558,437900.0],["2016-09-29",19.0295,19.1824,18.8698,19.0162,686300.0],["2016-09-30",19.1492,19.1891,18.7501,18.8565,801100.0],["2016-10-03",18.7168,18.79,18.5439,18.6237,987500.0],["2016-10-04",18.6104,18.6104,18.218,18.4508,982000.0],["2016-10-05",18.4508,18.6703,18.1315,18.3909,4440100.0],["2016-10-06",18.2646,18.5772,18.0451,18.3577,1045900.0],["2016-10-07",18.4375,18.6104,18.2712,18.3045,1035400.0],["2016-10-10",18.3244,18.504,18.2579,18.2912,1149100.0],["2016-10-11",18.2313,18.4175,18.0717,18.1249,592900.0],["2016-10-12",18.1714,18.4042,18.1448,18.3244,402200.0],["2016-10-13",18.2845,18.5838,18.2845,18.4907,661400.0],["2016-10-14",18.4774,18.657,18.3577,18.3976,434000.0],["2016-10-17",18.4109,18.6171,18.3976,18.4109,485300.0],["2016-10-18",18.6038,18.6038,18.3577,18.4375,603600.0],["2016-10-19",18.4042,18.5439,18.3444,18.4774,444300.0],["2016-10-20",18.4974,18.5439,18.3311,18.3776,361400.0],["2016-10-21",18.2712,18.3577,18.1781,18.218,378900.0],["2016-10-24",18.6902,18.6902,18.1515,18.2313,1013800.0],["2016-10-25",18.2113,18.2313,18.0251,18.2313,693400.0],["2016-10-26",18.1049,18.1382,17.9187,18.0983,587500.0],["2016-10-27",18.0983,18.1116,17.8056,17.8987,796900.0],["2016-10-28",17.8189,18.2313,17.4132,17.513,1105800.0],["2016-10-31",17.6061,17.8455,17.4597,17.7524,619300.0],["2016-11-01",17.6992,17.7125,17.2868,17.3201,515700.0],["2016-11-02",17.3467,17.3932,17.1272,17.1405,797200.0],["2016-11-03",17.1139,17.2136,16.9742,17.0075,468200.0],["2016-11-04",17.0208,17.1072,16.8678,16.9742,354000.0],["2016-11-07",17.2402,17.473,17.1405,17.2269,600400.0],["2016-11-08",17.1538,17.3866,17.1538,17.2868,1595500.0],["2016-11-09",16.635,18.0783,16.5751,17.9719,1694800.0],["2016-11-10",17.932,18.4574,17.6659,18.1448,1821000.0],["2016-11-11",18.065,18.8565,18.065,18.8432,1214400.0],["2016-11-14",18.8432,19.2024,18.7301,19.096,1618900.0],["2016-11-15",19.209,19.2756,18.6902,18.9762,862100.0],["2016-11-16",18.9563,19.0827,18.7368,18.943,1207100.0],["2016-11-17",18.943,19.0428,18.7168,18.7168,759900.0],["2016-11-18",18.7434,18.8698,18.6902,18.7301,601700.0],["2016-11-21",18.8698,18.9829,18.6104,18.657,812100.0],["2016-11-22",18.6769,19.2556,18.6769,19.2223,1072500.0],["2016-11-23",19.0162,19.3088,18.7368,19.2756,1140500.0],["2016-11-25",19.2689,19.4684,19.209,19.2689,455200.0],["2016-11-28",19.2556,19.5283,19.2157,19.4485,851700.0],["2016-11-29",19.4618,19.7545,19.3487,19.4086,1739100.0],["2016-11-30",19.3088,19.3088,18.8831,19.0361,1466400.0],["2016-12-01",18.9629,19.1492,18.8033,18.9762,1703400.0],["2016-12-02",19.096,19.3354,18.8299,18.9297,965800.0],["2016-12-05",18.9895,19.076,18.8698,19.0029,728500.0],["2016-12-06",19.0361,19.3554,19.0361,19.3088,562500.0],["2016-12-07",19.3753,19.5416,19.3554,19.4485,1017100.0],["2016-12-08",19.3753,19.8609,19.362,19.7345,993600.0],["2016-12-09",19.7212,19.9473,19.7145,19.8675,901200.0],["2016-12-12",19.7744,19.934,19.6746,19.7944,745700.0],["2016-12-13",19.9008,19.934,19.4352,19.5549,1043000.0],["2016-12-14",19.5882,19.6746,19.3687,19.3886,1410100.0],["2016-12-15",19.3421,19.7145,19.3088,19.6281,2237300.0],["2016-12-16",19.7811,20.4462,19.7811,20.0937,4651500.0],["2016-12-19",20.2134,20.7056,19.7877,20.3597,4749300.0],["2016-12-20",20.373,20.8719,20.2733,20.8453,2045600.0],["2016-12-21",20.8187,20.9583,20.5327,20.5327,1610700.0],["2016-12-22",20.5194,20.8253,20.393,20.7455,978700.0],["2016-12-23",20.8453,20.8586,20.5859,20.7322,732500.0],["2016-12-27",20.6989,20.7255,20.5526,20.6125,825800.0],["2016-12-28",20.6494,20.6494,20.4212,20.4682,504800.0],["2016-12-29",20.4682,20.7903,20.4481,20.7031,567700.0],["2016-12-30",20.6897,21.0722,20.6158,20.9514,747900.0],["2017-01-03",21.0587,21.0789,20.7903,20.9044,1266200.0],["2017-01-04",20.9581,21.2668,20.8776,21.2467,945400.0],["2017-01-05",21.1057,21.146,20.8843,21.0051,1035200.0],["2017-01-06",20.9715,21.0386,20.8708,20.8776,860300.0],["2017-01-09",20.7702,20.8641,20.5353,20.589,836500.0],["2017-01-10",20.6024,20.6762,20.4548,20.5957,1458600.0],["2017-01-11",20.6427,20.7433,20.5219,20.589,541400.0],["2017-01-12",20.589,20.6494,20.2803,20.636,471900.0],["2017-01-13",20.6427,20.7702,20.495,20.6158,714500.0],["2017-01-17",20.5823,20.9312,20.5219,20.9178,1208400.0],["2017-01-18",20.8708,21.146,20.8239,21.052,1087300.0],["2017-01-19",20.9581,21.0185,20.6494,20.9648,687600.0],["2017-01-20",20.8708,21.2735,20.797,21.1728,1035200.0],["2017-01-23",21.146,21.5084,21.1057,21.4614,944100.0],["2017-01-24",21.4748,21.7969,21.4547,21.7701,676500.0],["2017-01-25",21.7768,21.8238,21.5889,21.656,696500.0],["2017-01-26",21.6359,21.8238,21.6359,21.7701,746700.0],["2017-01-27",21.8171,21.8171,21.5554,21.7097,681200.0],["2017-01-30",21.609,21.7231,21.4614,21.6023,1133100.0],["2017-01-31",21.5621,21.7164,21.354,21.354,1053700.0],["2017-02-01",21.3675,21.5151,20.8641,21.0588,1297600.0],["2017-02-02",21.1795,21.609,21.1259,21.2802,1507600.0],["2017-02-03",21.4547,21.6157,21.3406,21.4815,967400.0],["2017-02-06",21.4547,21.7365,21.4547,21.6627,680600.0],["2017-02-07",21.6963,21.8037,21.4278,21.5218,1008700.0],["2017-02-08",21.3272,21.5554,21.2735,21.4681,981100.0],["2017-02-09",21.5352,21.8171,21.4547,21.6627,1206900.0],["2017-02-10",21.6627,22.1459,21.5688,22.1191,1242800.0],["2017-02-13",22.1392,22.307,22.0855,22.2533,1161600.0],["2017-02-14",22.1996,22.2533,21.9379,22.0855,2983900.0],["2017-02-15",21.8372,22.0922,21.6762,22.0587,825800.0],["2017-02-16",22.052,22.3674,22.052,22.2466,458600.0],["2017-02-17",22.2466,22.3338,22.1191,22.307,453900.0],["2017-02-21",22.2331,22.6022,22.2331,22.5418,563400.0],["2017-02-22",22.5888,22.7969,22.4211,22.7902,634800.0],["2017-02-23",22.9042,22.9042,22.562,22.6694,662200.0],["2017-02-24",22.6492,22.817,22.5217,22.817,804100.0],["2017-02-27",22.8103,22.9848,22.7029,22.8371,843100.0],["2017-02-28",22.7365,22.9311,22.6694,22.8774,975900.0],["2017-03-01",22.8371,22.9646,22.7163,22.8304,931600.0],["2017-03-02",22.8573,22.8707,22.5687,22.723,809500.0],["2017-03-03",22.6425,22.77,22.4009,22.7365,702800.0],["2017-03-06",22.6157,22.7029,22.4815,22.5821,394700.0],["2017-03-07",22.5486,22.5888,22.4278,22.5016,357200.0],["2017-03-08",22.4412,22.468,22.2801,22.3338,844800.0],["2017-03-09",22.3003,22.4747,22.0318,22.1124,735200.0],["2017-03-10",22.2734,22.3875,21.7701,21.9916,896100.0],["2017-03-13",22.0117,22.1392,21.7567,21.8976,979100.0],["2017-03-14",21.8775,22.0318,21.7231,21.9513,490100.0],["2017-03-15",22.0519,22.6693,21.9983,22.5553,779600.0],["2017-03-16",22.5016,22.5821,22.354,22.5016,740700.0],["2017-03-17",22.6023,22.9445,22.4747,22.8774,2633300.0],["2017-03-20",22.9512,22.9848,22.6828,22.7163,655100.0],["2017-03-21",22.7365,22.8908,22.6559,22.817,786600.0],["2017-03-22",22.8975,22.911,22.4949,22.5888,1003400.0],["2017-03-23",22.562,22.9646,22.562,22.6962,966900.0],["2017-03-24",22.6895,22.7902,22.4546,22.4613,1730100.0],["2017-03-27",22.3472,22.515,22.0117,22.0788,873600.0],["2017-03-28",22.1124,22.1459,21.8372,22.0855,1121800.0],["2017-03-29",22.1566,22.2378,21.9535,22.1295,944300.0],["2017-03-30",22.1227,22.1972,21.9603,22.1836,892400.0],["2017-03-31",22.1769,22.522,22.143,22.4002,1425400.0],["2017-04-03",22.4205,22.5017,22.1769,22.2716,828400.0],["2017-04-04",22.2378,22.4611,22.1836,22.2513,773900.0],["2017-04-05",22.3122,22.522,22.2581,22.4205,764000.0],["2017-04-06",22.4476,22.6709,22.3325,22.6506,909900.0],["2017-04-07",22.6371,23.0972,22.61,23.0093,840100.0],["2017-04-10",23.0093,23.2326,22.9145,23.0634,571800.0],["2017-04-11",23.1108,23.2867,23.0566,23.2664,585600.0],["2017-04-12",23.3003,23.3882,23.1717,23.2461,445400.0],["2017-04-13",23.2123,23.2732,23.0025,23.0566,2031800.0],["2017-04-17",23.0702,23.2867,23.0296,23.2867,377300.0],["2017-04-18",23.28,23.3409,23.0093,23.1649,698900.0],["2017-04-19",23.1175,23.1378,22.9551,23.0025,410200.0],["2017-04-20",23.0296,23.0499,22.725,22.8265,626500.0],["2017-04-21",22.8671,23.0093,22.6438,22.725,841000.0],["2017-04-24",22.813,22.8942,22.2987,22.4273,829200.0],["2017-04-25",22.4746,22.6709,22.3867,22.6168,900400.0],["2017-04-26",22.5559,22.5559,22.1972,22.231,866500.0],["2017-04-27",22.231,22.3528,22.1363,22.1769,1243000.0],["2017-04-28",22.1769,22.3461,21.9738,22.1566,1019800.0],["2017-05-01",22.2648,22.7453,22.0754,22.725,810900.0],["2017-05-02",22.7521,22.8739,22.5829,22.698,714100.0],["2017-05-03",22.7656,22.7656,22.2716,22.2852,469000.0],["2017-05-04",22.2445,22.2445,21.9265,22.0957,1459600.0],["2017-05-05",22.143,22.4814,22.143,22.4814,432300.0],["2017-05-08",22.4882,22.6032,22.2919,22.5558,798000.0],["2017-05-09",22.5694,22.5761,21.9265,22.1295,684000.0],["2017-05-10",22.0821,22.5085,22.0348,22.3122,588100.0],["2017-05-11",22.2242,22.3258,21.9197,22.0348,468700.0],["2017-05-12",22.0145,22.116,21.8926,21.9738,587300.0],["2017-05-15",22.0212,22.1972,21.9332,22.0212,1285500.0],["2017-05-16",22.0957,22.0957,21.8047,21.9738,784800.0],["2017-05-17",21.94,22.4476,21.94,22.2581,1046700.0],["2017-05-18",22.2919,22.61,22.0754,22.5017,903900.0],["2017-05-19",22.8401,22.8807,22.5085,22.6303,742500.0],["2017-05-22",22.6777,22.8062,22.5964,22.725,441800.0],["2017-05-23",22.8875,23.0905,22.7589,22.9348,636100.0],["2017-05-24",22.901,23.2461,22.901,23.1717,472200.0],["2017-05-25",23.2055,23.3003,23.1446,23.1514,705700.0],["2017-05-26",23.1717,23.2191,22.7521,22.813,404600.0],["2017-05-30",22.8401,22.9687,22.6777,22.7115,440900.0],["2017-05-31",22.7521,22.8671,22.6371,22.8265,743500.0],["2017-06-01",22.8333,23.395,22.7656,23.28,1391400.0],["2017-06-02",23.4694,23.5777,23.307,23.5371,578700.0],["2017-06-05",23.4695,23.7131,23.3003,23.6048,679700.0],["2017-06-06",23.6251,23.6251,23.28,23.4085,441600.0],["2017-06-07",23.4627,23.6725,23.3273,23.6048,530700.0],["2017-06-08",23.5642,23.6183,23.3003,23.4559,423000.0],["2017-06-09",23.4762,23.9364,23.4762,23.862,581100.0],["2017-06-12",23.8349,24.1056,23.8349,24.1056,479400.0],["2017-06-13",24.0312,24.3154,24.0108,24.0785,444800.0],["2017-06-14",24.2342,24.2477,23.9973,24.1936,520100.0],["2017-06-15",24.0582,24.3831,24.0379,24.1597,477300.0],["2017-06-16",24.0988,24.1733,23.9026,23.9499,1944400.0],["2017-06-19",23.977,24.0785,23.7672,23.9499,378600.0],["2017-06-20",23.9973,24.0988,23.7943,24.0785,395600.0],["2017-06-21",24.1124,24.153,23.8011,23.9432,318000.0],["2017-06-22",23.9229,24.1259,23.7943,23.9905,435300.0],["2017-06-23",24.0244,24.1394,23.9838,24.0515,777800.0],["2017-06-26",24.1191,24.3018,23.9973,24.2206,483800.0],["2017-06-27",24.1936,24.3154,23.9567,23.9702,511600.0],["2017-06-28",24.0828,24.151,23.8986,24.0419,457600.0],["2017-06-29",23.8918,23.9054,23.7213,23.7759,556400.0],["2017-06-30",23.8918,24.0282,23.7759,23.8918,425900.0],["2017-07-03",24.0009,24.1646,23.8372,24.1237,200800.0],["2017-07-05",24.0691,24.3215,23.8782,24.1783,854300.0],["2017-07-06",24.1032,24.2192,23.6736,23.7213,658000.0],["2017-07-07",23.7349,23.8918,23.6258,23.8441,689100.0],["2017-07-10",23.7963,23.8236,23.3053,23.3189,520200.0],["2017-07-11",23.4144,23.428,23.1075,23.3462,608900.0],["2017-07-12",23.4076,23.8236,23.4076,23.6463,494600.0],["2017-07-13",23.7008,23.8509,23.4894,23.6463,393600.0],["2017-07-14",23.7963,23.8031,23.5167,23.5644,694500.0],["2017-07-17",23.5644,23.8509,23.4826,23.7827,559900.0],["2017-07-18",23.7759,23.9191,23.6599,23.6736,630000.0],["2017-07-19",23.6804,23.8372,23.6122,23.8372,534400.0],["2017-07-20",23.9054,24.0487,23.6258,23.6326,453900.0],["2017-07-21",23.7077,23.8304,23.3803,23.5303,443400.0],["2017-07-24",23.5371,23.6122,23.4076,23.4144,313800.0],["2017-07-25",23.4417,23.4621,23.203,23.2507,853700.0],["2017-07-26",23.2371,23.3394,23.1416,23.2029,553600.0],["2017-07-27",23.1757,23.3325,23.0324,23.2575,534900.0],["2017-07-28",23.1552,23.4485,22.7255,22.9779,1141300.0],["2017-07-31",22.8551,22.8824,22.5618,22.7051,728300.0],["2017-08-01",22.5073,22.9711,22.2958,22.5482,1045300.0],["2017-08-02",22.48,22.5004,22.0571,22.098,1078700.0],["2017-08-03",22.0503,22.3777,22.023,22.3231,827300.0],["2017-08-04",22.3368,22.4595,22.1049,22.1526,521300.0],["2017-08-07",22.1526,22.2345,21.8457,22.0094,884800.0],["2017-08-08",21.9821,22.2549,21.8866,21.9821,1280300.0],["2017-08-09",21.9889,22.1049,21.8457,22.098,769800.0],["2017-08-10",22.0367,22.289,21.9412,22.2549,1062400.0],["2017-08-11",22.1049,22.2822,21.9957,22.1117,1106300.0],["2017-08-14",22.2276,22.4732,22.1662,22.3368,625400.0],["2017-08-15",22.139,22.3913,22.098,22.3027,1503800.0],["2017-08-16",22.3436,22.5686,22.2822,22.4936,789500.0],["2017-08-17",22.48,22.671,22.2822,22.2958,1141000.0],["2017-08-18",22.2754,22.4186,22.1663,22.3504,1041300.0],["2017-08-21",22.3709,22.6846,22.2276,22.6028,578600.0],["2017-08-22",22.6028,22.7323,22.48,22.671,728400.0],["2017-08-23",22.63,22.8619,22.5823,22.7801,477700.0],["2017-08-24",22.8551,22.9028,22.4663,22.5686,1020400.0],["2017-08-25",22.6778,22.6778,22.3913,22.5005,429800.0],["2017-08-28",22.5277,22.6096,22.2481,22.3027,264600.0],["2017-08-29",22.289,22.3913,22.0298,22.289,488400.0],["2017-08-30",22.2822,22.4868,22.1321,22.48,328300.0],["2017-08-31",22.5005,22.8278,22.5005,22.7528,525700.0],["2017-09-01",22.7187,22.9301,22.7187,22.8415,246500.0],["2017-09-05",22.9301,22.9915,22.7255,22.7869,433400.0],["2017-09-06",22.8892,22.9642,22.5891,22.7119,608400.0],["2017-09-07",22.7392,22.7869,22.4527,22.4868,513500.0],["2017-09-08",22.4459,22.6641,22.4186,22.5073,417100.0],["2017-09-11",22.5891,22.8687,22.5891,22.6369,338500.0],["2017-09-12",22.6232,22.9165,22.4527,22.5482,495100.0],["2017-09-13",22.5209,22.5414,22.2413,22.3163,348300.0],["2017-09-14",22.289,22.4391,22.2481,22.4118,484400.0],["2017-09-15",22.4936,22.4936,22.1731,22.3436,631500.0],["2017-09-18",22.3436,22.3981,21.9616,22.2072,541200.0],["2017-09-19",22.1594,22.2686,21.9957,22.2345,980300.0],["2017-09-20",22.2617,22.4322,22.1594,22.2754,589800.0],["2017-09-21",22.2958,22.5073,22.2072,22.2754,504600.0],["2017-09-22",22.2822,22.4322,22.0571,22.1867,314100.0],["2017-09-25",22.5482,22.7801,22.3709,22.6232,767400.0],["2017-09-26",22.6641,22.6641,22.4186,22.5277,957700.0],["2017-09-27",22.5004,22.7051,22.48,22.6982,590800.0],["2017-09-28",22.7292,22.7292,22.5297,22.6948,272900.0],["2017-09-29",22.6192,22.8255,22.4954,22.5779,609800.0],["2017-10-02",22.6054,22.7292,22.4678,22.626,477100.0],["2017-10-03",22.7223,22.7636,22.6467,22.7429,234100.0],["2017-10-04",22.8323,22.9561,22.7017,22.9493,388000.0],["2017-10-05",22.9905,23.1625,22.9149,22.9424,452900.0],["2017-10-06",22.8942,22.9699,22.681,22.908,311600.0],["2017-10-09",22.9149,22.9905,22.853,22.9011,373300.0],["2017-10-10",22.963,23.0387,22.8255,22.908,224700.0],["2017-10-11",22.9217,23.0043,22.8255,22.8461,452600.0],["2017-10-12",22.853,22.9424,22.798,22.8805,364200.0],["2017-10-13",23.018,23.018,22.7292,22.7704,614400.0],["2017-10-16",22.7704,22.908,22.7154,22.798,467500.0],["2017-10-17",22.7498,22.8461,22.3716,22.3853,771700.0],["2017-10-18",22.3509,22.4885,22.1446,22.1584,830800.0],["2017-10-19",22.124,22.1515,21.8351,22.0002,934200.0],["2017-10-20",22.0346,22.0346,21.7182,21.7251,593200.0],["2017-10-23",21.5601,21.842,21.4844,21.7733,1179700.0],["2017-10-24",21.7595,21.8627,21.5325,21.5944,937500.0],["2017-10-25",21.6082,21.6839,21.3813,21.4294,485900.0],["2017-10-26",21.4707,21.6426,21.2643,21.4225,450400.0],["2017-10-27",22.9217,23.2519,21.8214,22.1171,1480800.0],["2017-10-30",22.0759,22.2065,21.8695,21.9727,1000000.0],["2017-10-31",21.6701,22.1034,21.6495,21.9589,3958400.0],["2017-11-01",22.0346,22.5504,21.9658,22.4816,1124700.0],["2017-11-02",22.5091,22.571,22.2822,22.3441,1064400.0],["2017-11-03",22.2065,22.4541,22.069,22.2478,863200.0],["2017-11-06",22.3028,22.516,22.1721,22.3166,662600.0],["2017-11-07",22.2753,22.5297,22.1515,22.2684,566300.0],["2017-11-08",22.1996,22.4885,22.1446,22.2065,1150100.0],["2017-11-09",22.1584,22.3647,22.0346,22.234,454800.0],["2017-11-10",22.179,22.3647,22.1721,22.2615,549400.0],["2017-11-13",22.3441,22.4128,22.2203,22.289,487900.0],["2017-11-14",22.2822,22.3578,22.0208,22.0758,606800.0],["2017-11-15",22.0758,22.1584,21.6013,21.6082,1055800.0],["2017-11-16",21.6013,21.6838,21.2781,21.4363,1555100.0],["2017-11-17",21.4019,21.5119,21.2162,21.3125,1411100.0],["2017-11-20",21.2781,21.3744,21.2093,21.23,987500.0],["2017-11-21",21.2919,21.3469,21.1474,21.3262,837900.0],["2017-11-22",21.2712,21.4294,21.1474,21.2506,788400.0],["2017-11-24",21.285,21.5532,21.285,21.4913,379700.0],["2017-11-27",21.5532,21.6426,21.4156,21.4363,1050500.0],["2017-11-28",21.4294,21.5394,21.0374,21.0649,1000100.0],["2017-11-29",21.0305,21.1612,20.9274,21.0099,1178100.0],["2017-11-30",21.0787,21.1337,20.7692,20.8655,2040300.0],["2017-12-01",20.9205,21.1062,20.7692,20.9342,1360900.0],["2017-12-04",20.838,21.1749,20.7485,21.0443,1403500.0],["2017-12-05",21.0787,21.1818,20.4872,20.4941,1041600.0],["2017-12-06",20.501,20.6179,20.3703,20.3909,856300.0],["2017-12-07",20.4391,20.7761,20.3015,20.7004,1013300.0],["2017-12-08",20.6867,20.8448,20.5491,20.7829,446100.0],["2017-12-11",20.7486,20.7692,20.611,20.7004,817200.0],["2017-12-12",20.7692,20.8036,20.6316,20.6454,954600.0],["2017-12-13",20.6591,20.8517,20.5904,20.7004,1388000.0],["2017-12-14",20.7073,20.8311,20.5835,20.7348,763700.0],["2017-12-15",20.7554,20.838,20.6316,20.7692,1616200.0],["2017-12-18",20.8655,21.0855,20.8655,21.003,861700.0],["2017-12-19",21.0718,21.1062,20.7623,20.838,1379600.0],["2017-12-20",20.8311,20.8998,20.2259,20.2328,1266400.0],["2017-12-21",20.2947,20.3153,19.9095,19.9508,1017200.0],["2017-12-22",20.1571,20.1777,19.8614,20.0196,842000.0],["2017-12-26",19.9921,20.1296,19.9577,20.0952,377900.0],["2017-12-27",20.1158,20.219,20.0058,20.1502,429700.0],["2017-12-28",20.1676,20.3759,20.1051,20.3481,476500.0],["2017-12-29",20.3203,20.4522,20.2578,20.2717,443500.0],["2018-01-02",20.3134,20.3967,20.1468,20.2301,694000.0],["2018-01-03",20.237,20.2648,19.9871,20.0357,444600.0],["2018-01-04",20.0218,20.0218,19.397,19.4178,720900.0],["2018-01-05",19.4525,19.5914,19.4386,19.5358,595600.0],["2018-01-08",19.4942,19.633,19.4942,19.5428,536500.0],["2018-01-09",19.5289,19.5289,19.3623,19.39,578200.0],["2018-01-10",19.2998,19.3137,19.0707,19.2026,567300.0],["2018-01-11",19.2512,19.397,19.1887,19.2998,444200.0],["2018-01-12",19.3067,19.3276,18.8138,18.8485,761800.0],["2018-01-16",18.8971,19.2304,18.8832,19.0568,590800.0],["2018-01-17",19.0915,19.3692,18.9943,19.3484,1003400.0],["2018-01-18",19.3206,19.3345,19.0013,19.0638,756100.0],["2018-01-19",19.0637,19.2026,19.029,19.1748,472800.0],["2018-01-22",19.0846,19.3137,19.0846,19.3067,493300.0],["2018-01-23",19.3206,19.4039,19.1748,19.4039,552800.0],["2018-01-24",19.39,19.4109,19.2165,19.3831,431300.0],["2018-01-25",19.4386,19.633,19.272,19.3137,562700.0],["2018-01-26",19.3345,19.4178,18.9666,19.0568,342800.0],["2018-01-29",19.0221,19.0707,18.7583,18.8069,410600.0],["2018-01-30",18.8277,18.8347,18.6333,18.6542,600200.0],["2018-01-31",18.7166,18.9804,18.4667,18.9527,926200.0],["2018-02-01",18.9735,19.0846,18.4736,18.5222,1129200.0],["2018-02-02",18.3626,18.8138,18.2307,18.6611,728100.0],["2018-02-05",18.5708,18.7375,17.6892,17.8558,1115500.0],["2018-02-06",17.6197,18.0016,17.4184,17.8835,1073400.0],["2018-02-07",17.8141,18.1404,17.8141,18.0641,1448900.0],["2018-02-08",18.0293,18.3001,17.8211,17.8697,2508100.0],["2018-02-09",17.828,18.4042,17.7308,18.307,1687100.0],["2018-02-12",18.3279,18.3903,17.3073,17.71,1245000.0],["2018-02-13",17.6336,17.7933,17.2032,17.703,1790900.0],["2018-02-14",17.5781,17.71,17.3906,17.4601,1172700.0],["2018-02-15",17.5156,17.9252,17.5156,17.8141,1789100.0],["2018-02-16",17.8627,18.1057,17.8627,17.9946,1534100.0],["2018-02-20",17.8488,18.0849,17.835,17.8905,788000.0],["2018-02-21",17.8974,18.0293,17.7239,17.7378,839500.0],["2018-02-22",17.828,18.0293,17.7516,17.8141,862300.0],["2018-02-23",17.8766,18.0779,17.8072,18.071,911400.0],["2018-02-26",18.1196,18.1335,17.9321,18.0016,482600.0],["2018-02-27",18.0085,18.0918,17.585,17.585,957200.0],["2018-02-28",17.6475,17.7239,17.3282,17.3282,1003200.0],["2018-03-01",17.2726,17.6822,17.2449,17.4809,1049000.0],["2018-03-02",17.4184,17.5989,17.1963,17.5711,942600.0],["2018-03-05",17.5087,17.9599,17.5087,17.9113,865100.0],["2018-03-06",17.9044,18.0016,17.6545,17.9321,691100.0],["2018-03-07",17.8766,18.1751,17.835,18.0849,671000.0],["2018-03-08",18.1474,18.1474,17.9113,18.0918,627200.0],["2018-03-09",18.1959,18.2862,17.9599,18.2793,795700.0],["2018-03-12",18.2376,18.3903,18.1196,18.3348,695700.0],["2018-03-13",18.3834,18.4459,18.1821,18.2446,1041400.0],["2018-03-14",18.2654,18.3556,18.0224,18.1196,816200.0],["2018-03-15",18.0918,18.1821,17.9807,18.1126,898700.0],["2018-03-16",18.1265,18.3001,18.0849,18.1474,2134600.0],["2018-03-19",18.1196,18.1196,17.8419,18.071,741300.0],["2018-03-20",18.0918,18.1751,17.8488,17.9807,837800.0],["2018-03-21",17.9252,17.953,17.6961,17.8835,866800.0],["2018-03-22",17.8002,18.2515,17.7655,17.7794,1298900.0],["2018-03-23",17.7794,17.8141,17.4115,17.4601,1372100.0],["2018-03-26",17.5989,17.6336,17.2032,17.4809,850500.0],["2018-03-27",17.5156,17.6614,17.0435,17.4254,3105400.0],["2018-03-28",17.5342,18.1308,17.5271,18.1097,1025400.0],["2018-03-29",18.1378,18.208,17.9483,18.1308,935300.0],["2018-04-02",18.0817,18.1518,17.7868,17.9764,949900.0],["2018-04-03",18.0255,18.559,17.8921,18.4467,1292400.0],["2018-04-04",18.3273,18.6432,18.2501,18.6081,1177200.0],["2018-04-05",18.6572,18.7274,18.3905,18.6502,803500.0],["2018-04-06",18.6572,18.9731,18.6221,18.8046,1815900.0],["2018-04-09",18.8117,18.8468,18.6011,18.7134,1230400.0],["2018-04-10",18.7976,18.7976,18.6151,18.7485,1077600.0],["2018-04-11",18.6853,18.9169,18.5519,18.8117,853000.0],["2018-04-12",18.8538,18.8538,18.4888,18.6572,1386400.0],["2018-04-13",18.6643,18.7134,18.5379,18.6783,1211400.0],["2018-04-16",18.7204,19.0082,18.6081,18.9591,1148100.0],["2018-04-17",19.0503,19.296,18.952,19.1696,830600.0],["2018-04-18",19.1767,19.2609,19.0573,19.1135,688000.0],["2018-04-19",19.1205,19.1486,18.7064,18.9591,969000.0],["2018-04-20",18.9661,19.0152,18.7485,18.8117,991800.0],["2018-04-23",18.8257,18.8397,18.5449,18.7274,589500.0],["2018-04-24",18.7204,18.8959,18.5449,18.8327,1190900.0],["2018-04-25",18.8046,18.9731,18.7134,18.9099,635600.0],["2018-04-26",18.8538,19.2188,18.8187,19.0643,713800.0],["2018-04-27",19.1205,19.5557,19.1205,19.3592,1699600.0],["2018-04-30",19.4083,19.6119,19.296,19.31,995300.0],["2018-05-01",19.31,19.5346,19.2749,19.4294,611300.0],["2018-05-02",19.3732,19.4504,18.9591,19.1907,1007400.0],["2018-05-03",19.1345,19.4434,19.0784,19.4153,749900.0],["2018-05-04",19.4294,19.668,19.4013,19.6119,343900.0],["2018-05-07",19.6821,19.7312,19.4574,19.6821,673300.0],["2018-05-08",19.682,19.6961,19.4645,19.5487,459000.0],["2018-05-09",19.5417,19.7031,19.4855,19.654,504600.0],["2018-05-10",19.7382,19.8365,19.661,19.7101,647700.0],["2018-05-11",19.7522,19.8646,19.4996,19.5206,843600.0],["2018-05-14",19.5346,19.6329,19.3802,19.4434,957700.0],["2018-05-15",19.3311,19.3872,18.8397,18.952,944500.0],["2018-05-16",18.9871,19.0222,18.7134,18.7836,567600.0],["2018-05-17",18.8046,18.9731,18.6362,18.6783,806400.0],["2018-05-18",18.7344,18.8117,18.566,18.7134,611900.0],["2018-05-21",18.8327,19.0573,18.6643,18.9591,494100.0],["2018-05-22",18.931,19.2047,18.9029,19.1205,506500.0],["2018-05-23",19.1837,19.5206,19.0363,19.4083,544100.0],["2018-05-24",19.4364,19.4364,19.2047,19.303,372100.0],["2018-05-25",19.3451,19.5066,19.1907,19.4995,464200.0],["2018-05-29",19.4294,19.5346,19.282,19.3381,925200.0],["2018-05-30",19.3592,19.7452,19.3451,19.668,1108200.0],["2018-05-31",19.6399,19.7031,19.4855,19.5838,1451300.0],["2018-06-01",19.5697,19.675,19.0714,19.0854,1708300.0],["2018-06-04",19.1556,19.2679,19.0643,19.2118,1235200.0],["2018-06-05",19.2328,19.5276,19.1416,19.3592,1096700.0],["2018-06-06",19.3592,19.4223,19.31,19.3662,523300.0],["2018-06-07",19.3732,19.4715,19.1907,19.4013,701100.0],["2018-06-08",19.4083,19.5697,19.4083,19.4855,512300.0],["2018-06-11",19.4785,19.5066,19.2398,19.3521,536500.0],["2018-06-12",19.3381,19.5417,19.3171,19.4785,556300.0],["2018-06-13",19.5136,19.5487,19.0152,19.0573,615800.0],["2018-06-14",19.1416,19.317,19.1275,19.2258,583200.0],["2018-06-15",19.2609,19.4574,19.2047,19.2539,964600.0],["2018-06-18",19.2047,19.3521,19.1556,19.289,384200.0],["2018-06-19",19.2258,19.4504,19.2258,19.3732,862100.0],["2018-06-20",19.4645,19.8084,19.4294,19.7382,696700.0],["2018-06-21",19.7382,19.8295,19.5697,19.6821,1522200.0],["2018-06-22",19.7312,20.026,19.6399,20.019,752600.0],["2018-06-25",20.04,20.0681,19.7944,20.0049,564200.0],["2018-06-26",20.0049,20.1594,19.8575,20.1032,1040600.0],["2018-06-27",20.1453,20.2576,19.9839,20.019,1017700.0],["2018-06-28",20.0013,20.4974,20.0013,20.4478,929700.0],["2018-06-29",20.3698,20.6888,20.2848,20.547,960500.0],["2018-07-02",20.6391,20.6391,20.065,20.4336,739200.0],["2018-07-03",20.4407,20.7667,20.2564,20.5966,493600.0],["2018-07-05",20.6179,20.9652,20.5328,20.9581,766300.0],["2018-07-06",21.0077,21.3763,20.9935,21.192,994300.0],["2018-07-09",21.2203,21.2629,21.029,21.1565,575600.0],["2018-07-10",21.2132,21.277,21.0573,21.1707,579600.0],["2018-07-11",21.1211,21.2345,21.0502,21.1494,532900.0],["2018-07-12",21.1565,21.2345,20.9723,21.1849,506700.0],["2018-07-13",21.2274,21.2628,20.9652,20.9652,354200.0],["2018-07-16",20.9085,20.9085,20.6958,20.7951,515800.0],["2018-07-17",20.8518,20.8801,20.5116,20.547,430500.0],["2018-07-18",20.5257,20.5683,20.2989,20.4336,237700.0],["2018-07-19",20.3911,20.8589,20.3556,20.8092,383800.0],["2018-07-20",20.8022,20.9014,20.6533,20.6817,1156000.0],["2018-07-23",20.6462,20.6746,20.4974,20.6391,413700.0],["2018-07-24",20.7029,20.7029,20.5612,20.6179,370700.0],["2018-07-25",20.5824,20.71,20.5328,20.6888,395500.0],["2018-07-26",20.7313,20.8376,20.5824,20.5895,625800.0],["2018-07-27",20.9864,21.4117,20.5257,21.1849,1507400.0],["2018-07-30",21.1565,21.2345,20.8872,20.9014,947200.0],["2018-07-31",20.8589,21.2487,20.7951,21.0786,1125400.0],["2018-08-01",21.036,21.3196,20.8801,21.2912,821000.0],["2018-08-02",21.2274,21.3833,21.0857,21.0927,530300.0],["2018-08-03",21.0927,21.3621,21.0573,21.355,583300.0],["2018-08-06",21.4188,21.7661,21.3833,21.6314,818400.0],["2018-08-07",21.8157,21.8157,21.6385,21.7519,845300.0],["2018-08-08",21.7661,21.7803,21.5747,21.6739,321200.0],["2018-08-09",21.681,21.7094,21.5251,21.5393,223500.0],["2018-08-10",21.5038,21.5605,21.2203,21.2203,380700.0],["2018-08-13",21.2345,21.2416,21.0502,21.0927,550200.0],["2018-08-14",21.1353,21.4826,21.1211,21.2487,560900.0],["2018-08-15",21.1991,21.4755,21.1991,21.4117,644000.0],["2018-08-16",21.3692,21.5534,21.355,21.4755,613000.0],["2018-08-17",21.4897,21.7094,21.4542,21.6668,653200.0],["2018-08-20",21.6952,21.8511,21.6385,21.6598,464300.0],["2018-08-21",21.596,21.6385,21.4755,21.5038,411200.0],["2018-08-22",21.44,21.5464,21.3975,21.433,473000.0],["2018-08-23",21.4188,21.6598,21.3196,21.433,710700.0],["2018-08-24",21.3692,21.5747,21.3692,21.5322,442400.0],["2018-08-27",21.5676,21.6243,21.3692,21.518,535500.0],["2018-08-28",21.518,21.9362,21.5038,21.9291,728200.0],["2018-08-29",21.9787,21.9787,21.7094,21.7094,669900.0],["2018-08-30",21.7448,21.7448,21.5605,21.6456,376200.0],["2018-08-31",21.6739,21.8228,21.5534,21.8157,537700.0],["2018-09-04",21.7732,21.8795,21.2983,21.3408,685600.0],["2018-09-05",21.3125,21.681,21.2983,21.5605,648100.0],["2018-09-06",21.6172,21.8157,21.5747,21.7519,725600.0],["2018-09-07",21.681,21.759,21.5038,21.5393,456700.0],["2018-09-10",21.6598,21.7306,21.5393,21.5534,592300.0],["2018-09-11",21.4897,21.6739,21.44,21.5747,348800.0],["2018-09-12",21.596,21.6952,21.4896,21.5605,422200.0],["2018-09-13",21.6952,21.6952,21.4967,21.5464,351300.0],["2018-09-14",21.4755,21.596,21.2132,21.5676,524200.0],["2018-09-17",21.5605,21.681,21.4967,21.6101,528400.0],["2018-09-18",21.6243,21.681,21.3833,21.6385,669700.0],["2018-09-19",21.6527,21.6527,21.036,21.0715,805700.0],["2018-09-20",21.0573,21.3904,21.0077,21.3479,491000.0],["2018-09-21",21.3408,21.5747,21.2912,21.3833,727000.0],["2018-09-24",21.355,21.3621,20.8943,20.9581,413500.0],["2018-09-25",20.9935,21.0502,20.7738,20.8163,372300.0],["2018-09-26",20.8305,20.9297,20.4549,20.4761,638900.0],["2018-09-27",20.6014,20.8232,20.4869,20.6801,654400.0],["2018-09-28",20.7874,21.3527,20.6157,21.3455,808300.0],["2018-10-01",21.367,21.46,21.181,21.2024,732700.0],["2018-10-02",21.181,21.274,20.9735,20.9949,405400.0],["2018-10-03",20.9734,21.1309,20.7373,20.7874,677400.0],["2018-10-04",20.6586,20.7874,20.5012,20.5298,432600.0],["2018-10-05",20.5656,20.7946,20.5155,20.6443,338800.0],["2018-10-08",20.6371,20.8947,20.6085,20.7946,1538100.0],["2018-10-09",20.8303,20.8947,20.587,20.6443,891700.0],["2018-10-10",20.537,20.723,20.4081,20.4225,818300.0],["2018-10-11",20.4225,20.4511,19.5638,19.5996,939800.0],["2018-10-12",19.7284,19.8428,19.4779,19.6067,619300.0],["2018-10-15",19.6353,20.1792,19.6353,19.6783,2324700.0],["2018-10-16",19.7355,20.1935,19.6067,20.1434,547000.0],["2018-10-17",20.1434,20.2793,19.9001,20.0504,365000.0],["2018-10-18",20.0432,20.2937,20.0432,20.1148,574500.0],["2018-10-19",20.1434,20.3151,20.1434,20.2221,368700.0],["2018-10-22",20.2364,20.3724,19.9001,19.9716,415000.0],["2018-10-23",19.85,20.1935,19.7355,20.0933,427400.0],["2018-10-24",20.079,20.5799,20.0504,20.3151,634500.0],["2018-10-25",20.3581,20.5656,20.172,20.3581,483400.0],["2018-10-26",20.1792,20.2579,19.0199,19.0414,1110100.0],["2018-10-29",19.0557,19.3706,18.5548,18.7337,875500.0],["2018-10-30",18.6264,18.9341,18.333,18.5477,1143400.0],["2018-10-31",18.5691,18.7838,18.2829,18.4904,1023900.0],["2018-11-01",18.5405,18.6192,18.3545,18.5047,694900.0],["2018-11-02",18.519,18.7552,18.2543,18.7337,1405500.0],["2018-11-05",18.7981,19.0414,18.7051,18.8482,879200.0],["2018-11-06",18.8911,19.0986,18.841,18.8697,753700.0],["2018-11-07",19.0056,19.0915,18.7766,19.0199,838800.0],["2018-11-08",18.9913,19.163,18.7409,18.7981,494900.0],["2018-11-09",18.748,18.8482,18.5691,18.7337,571000.0],["2018-11-12",18.7337,18.8625,18.5691,18.6407,452800.0],["2018-11-13",18.6621,18.8196,18.4475,18.4761,773700.0],["2018-11-14",18.5834,18.6836,17.9537,17.9752,1437500.0],["2018-11-15",17.875,18.0181,17.6031,17.6961,1810800.0],["2018-11-16",17.6532,17.7462,17.5172,17.6818,1396300.0],["2018-11-19",17.6747,18.0324,17.5602,17.689,1851200.0],["2018-11-20",17.6317,17.7677,17.3455,17.4171,1594200.0],["2018-11-21",17.3813,17.9895,17.3741,17.6532,1287600.0],["2018-11-23",17.5816,17.6532,17.3097,17.46,1306800.0],["2018-11-26",17.6103,17.7033,17.4099,17.646,852000.0],["2018-11-27",17.646,17.6532,17.3169,17.4171,520300.0],["2018-11-28",17.417,17.6174,17.3383,17.5888,746200.0],["2018-11-29",17.6031,17.7391,17.324,17.5602,713600.0],["2018-11-30",17.4743,17.5602,17.2739,17.5101,1234400.0],["2018-12-03",17.6174,17.7391,17.5244,17.7319,948800.0],["2018-12-04",17.7033,17.782,17.2382,17.2882,1118600.0],["2018-12-06",17.1523,17.5029,16.8446,17.4815,874500.0],["2018-12-07",17.46,17.646,17.367,17.46,1041100.0],["2018-12-10",17.46,17.5745,17.2739,17.2882,1638500.0],["2018-12-11",17.4242,17.5816,17.1881,17.1952,786400.0],["2018-12-12",17.2739,17.4314,16.8947,16.9161,576000.0],["2018-12-13",16.909,16.9662,16.172,16.2292,1406500.0],["2018-12-14",16.1863,16.265,16.0002,16.036,958500.0],["2018-12-17",16.0432,16.1433,15.4349,15.4778,806000.0],["2018-12-18",15.6424,15.7211,15.4993,15.6067,1494400.0],["2018-12-19",15.7211,15.8714,15.5065,15.5208,1270800.0],["2018-12-20",15.5208,15.6066,15.3204,15.4134,1573700.0],["2018-12-21",15.4063,15.6066,15.2846,15.3276,2366100.0],["2018-12-24",15.2417,15.256,14.5404,14.5548,360900.0],["2018-12-26",14.5905,15.1558,14.3401,15.1415,897500.0],["2018-12-27",15.0199,15.0342,14.519,15.0342,923700.0],["2018-12-28",15.1321,15.2481,14.9943,15.1973,865400.0],["2018-12-31",15.2626,15.2626,14.8856,15.2481,762600.0],["2019-01-02",15.0741,15.2843,14.8566,15.2553,1233500.0],["2019-01-03",15.2771,15.7556,15.2046,15.5454,878200.0],["2019-01-04",15.8064,16.2124,15.6976,16.1182,1988500.0],["2019-01-07",16.1472,16.5024,16.1472,16.4009,816600.0],["2019-01-08",16.5097,16.7272,16.3719,16.6692,841100.0],["2019-01-09",16.8795,16.8795,16.6112,16.7127,794100.0],["2019-01-10",16.691,17.0535,16.6547,16.9665,713900.0],["2019-01-11",16.9592,17.1405,16.9085,17.1405,574800.0],["2019-01-14",17.0172,17.068,16.662,16.7055,577900.0],["2019-01-15",16.6982,16.894,16.6185,16.8142,416000.0],["2019-01-16",16.72,16.9882,16.72,16.8722,521000.0],["2019-01-17",16.7925,17.068,16.7925,16.923,803700.0],["2019-01-18",16.923,17.1768,16.8505,17.0172,1028200.0],["2019-01-22",17.0172,17.1695,16.9592,17.1333,896500.0],["2019-01-23",17.126,17.2928,17.0462,17.126,655600.0],["2019-01-24",17.1042,17.3798,17.0897,17.2203,562800.0],["2019-01-25",17.271,17.5755,17.2348,17.4958,1097200.0],["2019-01-28",17.387,17.6045,17.2928,17.5103,467300.0],["2019-01-29",17.4885,17.6915,17.4595,17.6698,571500.0],["2019-01-30",17.7278,17.9816,17.6408,17.8293,724800.0],["2019-01-31",17.7786,17.9816,17.6553,17.9018,820900.0],["2019-02-01",17.9018,17.9236,17.561,17.7568,805200.0],["2019-02-04",17.7278,18.1556,17.677,18.1411,816300.0],["2019-02-05",18.1411,18.2716,18.0106,18.2426,614200.0],["2019-02-06",18.2136,18.2716,18.0323,18.1483,408800.0],["2019-02-07",18.0758,18.4819,18.0541,18.4166,857200.0],["2019-02-08",18.3514,18.6849,18.1411,18.4674,876900.0],["2019-02-11",18.5109,18.8589,18.4674,18.7719,848400.0],["2019-02-12",18.8516,18.9314,18.6124,18.6341,660900.0],["2019-02-13",18.5689,18.7211,18.2716,18.4819,695800.0],["2019-02-14",18.4674,18.8371,18.3659,18.7429,795200.0],["2019-02-15",18.8009,19.0039,18.7066,18.9677,707400.0],["2019-02-19",18.8952,19.0184,18.5399,18.8516,1008800.0],["2019-02-20",18.8154,19.0184,18.6994,18.9604,535900.0],["2019-02-21",18.9459,18.9894,18.8226,18.9024,323300.0],["2019-02-22",18.9314,19.1779,18.8371,19.0619,448900.0],["2019-02-25",19.1199,19.1199,18.8879,18.9822,445900.0],["2019-02-26",19.0764,19.0764,18.8009,18.8081,551000.0],["2019-02-27",18.7066,18.9749,18.7066,18.8879,719500.0],["2019-02-28",18.9024,19.1344,18.8081,18.8444,2024700.0],["2019-03-01",18.8444,18.9024,18.4311,18.7139,752000.0],["2019-03-04",18.7646,18.9024,18.4964,18.6341,789300.0],["2019-03-05",18.6196,18.8589,18.6051,18.7791,1033700.0],["2019-03-06",18.8372,18.8807,18.7139,18.8009,404000.0],["2019-03-07",18.8082,19.0909,18.7356,18.9169,791000.0],["2019-03-08",18.8807,18.9604,18.8372,18.9459,487300.0],["2019-03-11",19.0402,19.2142,18.9387,19.2142,472800.0],["2019-03-12",19.2287,19.4317,19.1852,19.3955,575300.0],["2019-03-13",19.4245,19.6492,19.4245,19.5477,811800.0],["2019-03-14",19.5695,19.642,19.4897,19.613,666900.0],["2019-03-15",19.5912,19.671,19.5115,19.5767,1158200.0],["2019-03-18",19.5767,19.7362,19.3084,19.4607,912200.0],["2019-03-19",19.4825,19.584,19.3592,19.4752,528900.0],["2019-03-20",19.439,19.7942,19.3157,19.6637,499400.0],["2019-03-21",19.613,20.0625,19.5115,19.9465,464000.0],["2019-03-22",19.9537,20.0553,19.6637,19.6782,401900.0],["2019-03-25",19.6565,19.816,19.4245,19.6347,720900.0],["2019-03-26",19.7145,19.8595,19.584,19.8595,527600.0],["2019-03-27",19.8015,20.0263,19.7435,19.99,588800.0],["2019-03-28",20.0156,20.3159,19.957,20.2866,475700.0],["2019-03-29",20.2939,20.3965,19.9277,19.9937,1012200.0],["2019-04-01",20.0449,20.1548,19.73,20.0083,743500.0],["2019-04-02",20.0303,20.1328,19.7154,20.001,824100.0],["2019-04-03",20.0156,20.1328,19.8838,20.0449,556500.0],["2019-04-04",20.0815,20.1182,19.8985,20.001,638000.0],["2019-04-05",19.9863,20.206,19.8985,20.1914,694300.0],["2019-04-08",20.1841,20.1841,19.9424,20.0889,494500.0],["2019-04-09",20.0083,20.0523,19.8179,19.8838,361700.0],["2019-04-10",19.9058,20.272,19.8985,20.2353,569300.0],["2019-04-11",20.2939,20.4551,20.1621,20.2866,625100.0],["2019-04-12",20.2939,20.5649,20.2061,20.5649,452100.0],["2019-04-15",20.6015,20.6308,20.4477,20.4917,437900.0],["2019-04-16",20.521,20.5722,19.8985,19.957,608800.0],["2019-04-17",19.9863,20.0449,19.8106,19.8106,533000.0],["2019-04-18",19.8545,20.0962,19.8252,19.9863,525100.0],["2019-04-22",19.9278,19.9571,19.6934,19.8692,493400.0],["2019-04-23",19.7154,20.2866,19.5982,20.1401,800200.0],["2019-04-24",20.1401,20.4038,20.1035,20.2646,489700.0],["2019-04-25",20.1841,20.4331,20.1548,20.2939,402100.0],["2019-04-26",20.3818,20.4844,20.3086,20.4258,761000.0],["2019-04-29",20.4551,20.5063,20.2134,20.2134,428000.0],["2019-04-30",20.2573,20.521,20.1768,20.4184,524900.0],["2019-05-01",20.4404,21.0043,20.3965,20.3965,643300.0],["2019-05-02",20.4184,20.726,20.2134,20.272,526600.0],["2019-05-03",20.3159,20.6528,20.3086,20.5649,580900.0],["2019-05-06",20.4258,20.7187,20.4258,20.6162,486500.0],["2019-05-07",20.499,20.6894,20.1182,20.2573,422800.0],["2019-05-08",20.2939,20.4844,20.1475,20.1621,373900.0],["2019-05-09",20.0815,20.3086,20.001,20.2134,675800.0],["2019-05-10",20.1475,20.5503,20.0815,20.4917,639400.0],["2019-05-13",20.2866,20.5503,20.2866,20.4917,565800.0],["2019-05-14",20.5063,20.6967,20.3965,20.5136,514100.0],["2019-05-15",20.499,20.7846,20.4184,20.6601,317900.0],["2019-05-16",20.6528,20.8725,20.6528,20.7334,660300.0],["2019-05-17",20.6528,20.7041,20.477,20.5942,466400.0],["2019-05-20",20.5283,20.6528,20.2427,20.3818,1371000.0],["2019-05-21",20.4184,20.8066,20.4184,20.7041,566600.0],["2019-05-22",20.7187,20.748,20.5722,20.6601,407300.0],["2019-05-23",20.5649,20.6601,20.4258,20.5722,466000.0],["2019-05-24",20.6821,20.8432,20.5722,20.6088,324200.0],["2019-05-28",20.6821,20.8066,20.4184,20.4184,482200.0],["2019-05-29",20.3306,20.5063,20.1548,20.2353,527400.0],["2019-05-30",20.2427,20.4697,20.1401,20.1768,621700.0],["2019-05-31",20.0596,20.4697,19.9131,20.3891,527900.0],["2019-06-03",20.4184,20.5796,20.2793,20.499,710900.0],["2019-06-04",20.5649,20.6528,20.1767,20.455,564500.0],["2019-06-05",20.499,20.9457,20.4404,20.8871,635800.0],["2019-06-06",20.9384,21.2533,20.8359,21.1581,559900.0],["2019-06-07",21.2607,21.3705,21.1581,21.1948,467200.0],["2019-06-10",21.3559,21.4071,20.9091,20.9311,626900.0],["2019-06-11",20.9677,21.1508,20.8652,21.1069,1411600.0],["2019-06-12",21.1288,21.4145,21.0263,21.2387,742300.0],["2019-06-13",21.2899,21.495,21.2826,21.3192,578800.0],["2019-06-14",21.2387,21.4145,20.9091,20.9091,883800.0],["2019-06-17",20.997,21.3119,20.9311,21.1874,850200.0],["2019-06-18",21.268,21.4657,20.7993,20.9384,930600.0],["2019-06-19",20.8945,21.2533,20.8066,21.1728,748300.0],["2019-06-20",21.2973,21.3632,21.1288,21.2167,779000.0],["2019-06-21",21.0849,21.0849,20.6748,20.748,1560900.0],["2019-06-24",20.8212,20.8359,20.4917,20.5283,717500.0],["2019-06-25",20.5796,20.6894,20.0889,20.0962,707100.0],["2019-06-26",20.0669,20.0742,19.1807,19.2613,1345000.0],["2019-06-27",19.3908,19.635,19.3908,19.5906,1337200.0],["2019-06-28",19.6202,19.9163,19.4574,19.5166,2829500.0],["2019-07-01",19.7387,19.7387,19.2798,19.635,1146400.0],["2019-07-02",19.6647,20.1531,19.6647,20.0939,706900.0],["2019-07-03",20.1087,20.4714,20.1087,20.39,407200.0],["2019-07-05",20.2567,20.4344,19.9977,20.353,427700.0],["2019-07-08",20.3159,20.5824,20.2641,20.4122,733200.0],["2019-07-09",20.3752,20.501,20.3085,20.501,726600.0],["2019-07-10",20.5676,20.6712,20.427,20.5454,1589700.0],["2019-07-11",20.5084,20.5972,20.1457,20.2567,913300.0],["2019-07-12",20.2789,20.353,20.1309,20.2049,513800.0],["2019-07-15",20.2789,20.3307,19.9829,19.9977,575500.0],["2019-07-16",19.9755,20.0495,19.7535,19.8349,1114100.0],["2019-07-17",19.8497,19.9755,19.5314,19.7461,910000.0],["2019-07-18",19.7609,20.1383,19.6054,20.1309,919400.0],["2019-07-19",20.1383,20.2123,19.7165,19.7387,706900.0],["2019-07-22",19.7757,19.7757,19.5092,19.5314,438000.0],["2019-07-23",19.5166,19.8127,19.4426,19.7461,382800.0],["2019-07-24",19.7387,20.0495,19.6795,19.9903,486200.0],["2019-07-25",19.9977,20.0643,19.6943,19.8201,358800.0],["2019-07-26",19.8127,19.9459,19.7535,19.9237,542400.0],["2019-07-29",20.0051,20.2123,19.9385,19.9829,966600.0],["2019-07-30",20.1383,21.2855,20.1013,21.1597,2171500.0],["2019-07-31",21.1671,21.2781,20.4566,20.6638,1032000.0],["2019-08-01",20.7008,20.797,20.4566,20.5232,698400.0],["2019-08-02",20.501,20.7156,20.39,20.5676,523500.0],["2019-08-05",20.3974,20.3974,19.8645,20.1309,725000.0],["2019-08-06",20.1087,20.3529,19.9459,20.0865,596700.0],["2019-08-07",20.0199,20.9598,19.9311,20.908,1091600.0],["2019-08-08",20.8858,21.4261,20.834,21.3521,1041700.0],["2019-08-09",21.2929,21.4039,21.0857,21.2559,735100.0],["2019-08-12",21.1893,21.3077,21.1301,21.1745,525100.0],["2019-08-13",21.1227,21.2633,20.9302,20.9598,796000.0],["2019-08-14",20.797,21.1375,20.686,20.9302,782000.0],["2019-08-15",20.9524,21.1153,20.9006,21.0042,508000.0],["2019-08-16",21.0042,21.3669,20.9894,21.3447,755600.0],["2019-08-19",21.4927,21.5519,21.4335,21.4557,363000.0],["2019-08-20",21.5149,21.5149,21.1523,21.3225,1082600.0],["2019-08-21",21.4261,21.6333,21.2485,21.3447,925900.0],["2019-08-22",21.4335,21.5963,21.3299,21.5667,398700.0],["2019-08-23",21.4853,21.6555,21.2337,21.2929,705300.0],["2019-08-26",21.4483,21.4483,21.1005,21.2929,637900.0],["2019-08-27",21.4409,21.6481,21.1301,21.1375,551700.0],["2019-08-28",21.1005,21.2337,20.9968,21.0042,288500.0],["2019-08-29",21.1227,21.3743,21.1079,21.3595,293300.0],["2019-08-30",21.3743,21.5001,21.3003,21.3817,545100.0],["2019-09-03",21.3077,21.7073,21.2707,21.5297,407600.0],["2019-09-04",21.6259,21.7814,21.4779,21.5371,497400.0],["2019-09-05",21.5001,22.0404,21.2633,21.8332,1626300.0],["2019-09-06",21.8776,21.8776,21.5149,21.6333,686200.0],["2019-09-09",21.6481,21.7962,21.3373,21.7444,614700.0],["2019-09-10",21.6703,22.033,21.5149,22.0256,790100.0],["2019-09-11",22.0404,22.0922,21.885,22.0552,536400.0],["2019-09-12",22.1662,22.1958,21.8702,21.8702,463500.0],["2019-09-13",21.8628,22.033,21.3817,21.4187,549400.0],["2019-09-16",21.4409,21.6259,21.3891,21.5889,468800.0],["2019-09-17",21.5741,21.6703,21.4409,21.6111,453300.0],["2019-09-18",21.6481,21.6481,21.3299,21.4483,440300.0],["2019-09-19",21.6037,21.6851,21.4705,21.4705,468300.0],["2019-09-20",21.5297,21.7443,21.4039,21.4853,965400.0],["2019-09-23",21.4631,21.6999,21.4409,21.5667,472300.0],["2019-09-24",21.6037,21.7222,21.4779,21.6777,533400.0],["2019-09-25",21.6629,21.9368,21.6629,21.8628,445000.0],["2019-09-26",21.959,22.292,21.959,22.2846,461900.0],["2019-09-27",22.3631,22.4153,22.0493,22.139,387500.0],["2019-09-30",22.1315,22.3481,22.124,22.2435,499800.0],["2019-10-01",22.2435,22.3332,21.7954,21.9149,653300.0],["2019-10-02",21.9,21.9,21.5937,21.7431,545400.0],["2019-10-03",21.7132,22.1091,21.6609,21.9747,711200.0],["2019-10-04",22.0493,22.1539,21.9074,22.1539,527700.0],["2019-10-07",22.124,22.1689,21.9373,21.9747,335300.0],["2019-10-08",21.5863,21.9373,21.4443,21.534,745200.0],["2019-10-09",21.6684,21.6908,21.3995,21.5713,668900.0],["2019-10-10",21.5937,21.6609,21.4593,21.6012,414200.0],["2019-10-11",21.6908,21.9,21.646,21.7356,273600.0],["2019-10-14",21.758,21.758,21.4667,21.6385,219600.0],["2019-10-15",21.646,21.7282,21.4518,21.5489,531600.0],["2019-10-16",21.5265,21.758,21.3995,21.7506,225200.0],["2019-10-17",21.7879,22.0942,21.7431,22.0718,521000.0],["2019-10-18",22.0419,22.2062,21.9747,22.1913,433000.0],["2019-10-21",22.2062,22.3332,22.1689,22.3033,304400.0],["2019-10-22",22.3108,22.4153,22.2137,22.378,312200.0],["2019-10-23",22.4676,22.5274,22.2884,22.4303,364600.0],["2019-10-24",22.505,22.5871,22.4004,22.505,439200.0],["2019-10-25",22.505,22.5797,22.3481,22.4228,240600.0],["2019-10-28",22.4527,22.5199,22.2435,22.3108,342200.0],["2019-10-29",22.2211,22.5274,21.8327,21.8551,1015700.0],["2019-10-30",21.8701,22.3929,21.8701,22.2435,1129000.0],["2019-10-31",22.2884,22.49,21.8253,22.139,1421200.0],["2019-11-01",22.2435,22.4303,22.1091,22.3033,754000.0],["2019-11-04",22.3407,22.617,22.3108,22.4975,800400.0],["2019-11-05",22.4602,22.5498,22.2361,22.3108,748200.0],["2019-11-06",22.3929,22.4079,21.9597,22.0344,848200.0],["2019-11-07",22.0568,22.1539,21.7356,21.7879,655600.0],["2019-11-08",21.7356,21.9971,21.7282,21.8477,460000.0],["2019-11-11",21.8178,21.9821,21.6311,21.7879,458400.0],["2019-11-12",21.7879,21.9747,21.5863,21.5937,700400.0],["2019-11-13",21.6087,21.7058,21.5788,21.646,545800.0],["2019-11-14",21.7132,21.8551,21.6087,21.8402,630700.0],["2019-11-15",21.9074,21.9747,21.661,21.773,881300.0],["2019-11-18",21.8253,21.9373,21.7506,21.8253,626800.0],["2019-11-19",21.9149,21.9971,21.7879,21.8925,919300.0],["2019-11-20",21.8626,21.9224,21.5041,21.5713,767400.0],["2019-11-21",21.5564,21.6012,21.2128,21.2128,665200.0],["2019-11-22",21.2576,21.3622,21.0261,21.3248,502600.0],["2019-11-25",21.3099,21.4892,21.2352,21.3771,860600.0],["2019-11-26",21.3995,21.6983,21.3995,21.6236,561800.0],["2019-11-27",21.6087,21.9971,21.5265,21.9971,407200.0],["2019-11-29",21.9448,22.0867,21.7805,21.7954,242300.0],["2019-12-02",21.7655,21.8327,21.4369,21.4667,599900.0],["2019-12-03",21.407,21.6684,21.3398,21.6311,353300.0],["2019-12-04",21.6087,21.9224,21.6087,21.6609,557900.0],["2019-12-05",21.6161,21.6908,21.5116,21.6684,402600.0],["2019-12-06",21.7282,21.9821,21.7282,21.758,413800.0],["2019-12-09",21.7431,21.8701,21.6759,21.7655,481800.0],["2019-12-10",21.7879,21.8701,21.646,21.7132,299700.0],["2019-12-11",21.6983,21.7058,21.1232,21.1306,502100.0],["2019-12-12",21.3174,21.3846,20.9215,20.9962,563700.0],["2019-12-13",20.9887,21.0933,20.6302,20.8617,541500.0],["2019-12-16",20.914,21.168,20.7646,21.1456,657300.0],["2019-12-17",21.2501,21.295,21.0111,21.1456,898900.0],["2019-12-18",21.153,21.5638,21.0933,21.5414,676600.0],["2019-12-19",21.534,21.5937,21.4369,21.5265,412800.0],["2019-12-20",21.758,22.1465,21.646,22.0419,2348400.0],["2019-12-23",22.0493,22.0867,21.6385,21.7207,625600.0],["2019-12-24",21.7207,21.8925,21.6983,21.7282,136200.0],["2019-12-26",21.8402,21.9224,21.7356,21.8402,206600.0],["2019-12-27",21.9672,21.9747,21.8029,21.9597,336200.0],["2019-12-30",21.9032,22.1595,21.8278,22.1595,563000.0],["2019-12-31",22.2198,22.3782,22.1369,22.152,595200.0],["2020-01-02",22.2425,22.2575,21.6845,21.8428,417100.0],["2020-01-03",21.7448,22.2425,21.6619,22.2274,471300.0],["2020-01-06",22.0992,22.3857,22.0313,22.3631,900500.0],["2020-01-07",22.2651,22.2651,21.8504,21.9936,565000.0],["2020-01-08",21.9861,22.1143,21.9107,22.0238,415100.0],["2020-01-09",22.0238,22.1445,21.9258,21.971,346000.0],["2020-01-10",21.971,22.1218,21.8806,22.1143,292100.0],["2020-01-13",22.1444,22.4008,22.1369,22.348,443200.0],["2020-01-14",22.3103,22.3179,22.1746,22.3103,323200.0],["2020-01-15",22.4008,22.6421,22.4008,22.4762,410500.0],["2020-01-16",22.5441,22.7476,22.4687,22.6647,334600.0],["2020-01-17",22.6496,22.7325,22.5742,22.6119,357500.0],["2020-01-21",22.6044,22.7552,22.5742,22.6798,362000.0],["2020-01-22",22.6798,22.8532,22.5064,22.6345,632100.0],["2020-01-23",22.5591,22.7627,22.4762,22.6496,414400.0],["2020-01-24",22.6496,22.7702,22.446,22.6044,339700.0],["2020-01-27",22.446,22.7024,22.3706,22.6119,491300.0],["2020-01-28",22.6194,22.7778,22.5742,22.7024,341300.0],["2020-01-29",22.7099,22.7627,22.5742,22.6647,228100.0],["2020-01-30",22.5591,22.7778,22.5591,22.7099,297700.0],["2020-01-31",22.6722,22.6722,22.3933,22.446,748700.0],["2020-02-03",22.7627,23.0417,22.627,22.7929,729900.0],["2020-02-04",22.8758,23.0115,22.7778,22.8381,447500.0],["2020-02-05",22.8984,23.004,22.7702,22.8833,436400.0],["2020-02-06",22.9814,23.0492,22.7778,22.8456,386200.0],["2020-02-07",22.6798,22.8004,22.152,22.2274,915400.0],["2020-02-10",22.2952,22.2952,22.1143,22.2877,574900.0],["2020-02-11",22.3631,22.5516,22.2048,22.3329,443600.0],["2020-02-12",22.4159,22.5742,22.2952,22.348,670800.0],["2020-02-13",22.3179,22.5139,22.1897,22.3179,854600.0],["2020-02-14",22.3556,22.8004,22.2575,22.7702,1100400.0],["2020-02-18",22.7853,22.823,22.4611,22.4762,758200.0],["2020-02-19",22.4988,22.4988,22.2575,22.2952,519400.0],["2020-02-20",22.3103,22.4913,22.1671,22.4159,324700.0],["2020-02-21",22.4083,22.5139,22.3179,22.3405,388400.0],["2020-02-24",22.0841,22.4083,22.0313,22.3179,472800.0],["2020-02-25",22.3631,22.3706,21.6845,21.8202,594400.0],["2020-02-26",21.9182,22.0766,21.4432,21.4583,601100.0],["2020-02-27",21.1869,21.1869,19.9881,19.9881,479900.0],["2020-02-28",19.5507,19.7242,18.646,19.1059,984300.0],["2020-03-02",19.1813,20.0484,18.8345,20.0408,837100.0],["2020-03-03",20.0408,20.7496,19.8373,20.35,970500.0],["2020-03-04",20.644,21.5186,20.644,21.4432,934000.0],["2020-03-05",21.0059,21.4282,20.9456,21.398,787600.0],["2020-03-06",20.8702,21.2547,20.4781,21.1115,795400.0],["2020-03-09",19.8071,20.0333,19.3246,19.3849,1106100.0],["2020-03-10",19.8373,20.0182,18.6309,19.6035,1198300.0],["2020-03-11",19.1361,19.4527,17.9825,18.1483,737200.0],["2020-03-12",17.0551,17.9598,15.0796,16.6404,1346900.0],["2020-03-13",17.4471,18.2087,16.3086,18.1106,1070700.0],["2020-03-16",15.7959,15.9995,15.14,15.3737,712000.0],["2020-03-17",15.6602,16.2332,14.205,16.2031,1375900.0],["2020-03-18",15.3058,15.909,12.501,12.9986,1285700.0],["2020-03-19",12.8177,13.4812,11.928,13.1042,1263200.0],["2020-03-20",13.1117,13.5038,11.4831,12.4332,1215500.0],["2020-03-23",12.501,14.1296,12.026,13.1268,2500000.0],["2020-03-24",13.8582,14.4689,13.1268,14.2955,1973100.0],["2020-03-25",14.2653,16.384,13.4661,16.0447,1899300.0],["2020-03-26",16.2106,18.0579,15.8487,17.7864,1676500.0],["2020-03-27",16.8967,17.9071,16.5197,17.0475,1220600.0],["2020-03-30",17.0361,17.2651,16.5323,17.1048,1232500.0],["2020-03-31",17.0437,17.2193,15.8759,16.8911,1540600.0],["2020-04-01",15.9904,16.082,14.7844,15.0898,853900.0],["2020-04-02",14.8684,15.3722,14.7005,15.1279,737300.0],["2020-04-03",14.9447,15.7462,14.7539,15.7233,1254200.0],["2020-04-06",16.9292,17.3719,16.3644,17.0513,2080000.0],["2020-04-07",17.9062,18.6695,17.3032,18.0665,871500.0],["2020-04-08",18.2573,18.4634,17.3872,18.2344,945300.0],["2020-04-09",18.7611,20.0357,18.6542,20.0128,1318700.0],["2020-04-13",19.8602,19.8602,18.9519,19.448,1187100.0],["2020-04-14",19.9594,20.3715,19.5091,20.2342,1133100.0],["2020-04-15",19.3717,20.0891,19.0129,19.6999,921200.0],["2020-04-16",19.7151,19.9899,19.2419,19.6464,2015800.0],["2020-04-17",20.3181,20.3563,19.5777,19.8525,1093500.0],["2020-04-20",19.4404,19.7304,19.1274,19.3411,1013800.0],["2020-04-21",18.6771,19.7228,18.6313,19.448,1117700.0],["2020-04-22",19.8983,19.9212,19.1503,19.4175,599300.0],["2020-04-23",19.4785,20.1349,19.303,19.822,636600.0],["2020-04-24",19.9747,20.0052,19.6693,19.8678,459700.0],["2020-04-27",20.051,20.2952,19.906,19.9212,540100.0],["2020-04-28",20.3334,20.5395,19.8449,20.0433,923800.0],["2020-04-29",20.5013,20.6234,20.1731,20.4021,664500.0],["2020-04-30",20.0357,20.4479,19.4327,20.1655,1117700.0],["2020-05-01",19.8831,19.8831,18.6237,19.1045,1237800.0],["2020-05-04",19.219,19.2572,18.6313,18.7305,726200.0],["2020-05-05",18.9824,19.3335,18.7611,18.9748,720200.0],["2020-05-06",19.0511,19.2801,18.8298,18.8832,547600.0],["2020-05-07",19.074,19.3259,18.7076,18.9213,846900.0],["2020-05-08",19.0435,19.6617,19.0435,19.5625,606300.0],["2020-05-11",19.3411,19.6235,18.8221,19.3717,800000.0],["2020-05-12",19.6846,19.7228,18.0207,18.0436,818600.0],["2020-05-13",17.8146,17.8146,16.9827,17.0437,839500.0],["2020-05-14",16.7079,17.0895,15.9751,16.9063,985000.0],["2020-05-15",16.8224,17.1811,16.3186,16.5781,2619500.0],["2020-05-18",17.1735,17.9291,17.1735,17.723,1112900.0],["2020-05-19",17.6543,17.6925,17.1353,17.1582,611800.0],["2020-05-20",17.4788,18.0054,17.2345,17.9673,698700.0],["2020-05-21",17.8757,18.2191,17.807,17.8909,648900.0],["2020-05-22",17.8757,18.1275,17.6543,17.8146,397600.0],["2020-05-26",18.5168,19.1198,18.4481,18.9977,488400.0],["2020-05-27",19.5625,19.7075,18.8297,19.4327,567600.0],["2020-05-28",19.4633,19.5091,18.9977,19.2419,1336800.0],["2020-05-29",18.9671,19.1885,18.6542,19.0587,757600.0],["2020-06-01",19.0587,19.677,18.7916,19.5472,573700.0],["2020-06-02",19.6159,20.1731,19.4633,19.8525,722200.0],["2020-06-03",20.2036,20.9058,20.1807,20.6158,799000.0],["2020-06-04",20.4402,20.4402,19.8525,20.3029,640600.0],["2020-06-05",21.2875,21.7531,20.3105,20.4402,973800.0],["2020-06-08",20.7913,21.173,20.5166,21.1119,901500.0],["2020-06-09",20.6998,21.089,20.3334,20.8753,1152000.0],["2020-06-10",20.7608,20.7608,19.9975,20.0128,698000.0],["2020-06-11",19.0206,19.1961,18.7763,18.929,1059000.0],["2020-06-12",19.7609,19.7609,18.9442,19.6693,1223800.0],["2020-06-15",18.9137,20.0281,18.8145,19.8525,865200.0],["2020-06-16",20.7074,21.1043,20.4937,20.799,904200.0],["2020-06-17",20.8524,20.8524,20.0815,20.1807,948800.0],["2020-06-18",19.8754,20.0204,19.5777,19.6388,616900.0],["2020-06-19",19.9365,20.0281,19.2648,19.3564,2055200.0],["2020-06-22",19.1885,19.5396,18.8374,19.5091,522300.0],["2020-06-23",19.7609,19.8907,19.1961,19.3717,440100.0],["2020-06-24",19.0282,19.2877,18.5244,18.8755,757600.0],["2020-06-25",18.7,19.4022,18.7,19.3717,788300.0],["2020-06-26",19.2572,19.3869,18.7458,18.8221,1168600.0],["2020-06-29",19.0421,19.4821,18.7642,19.4358,859500.0],["2020-06-30",19.3663,20.0069,19.32,19.5593,1059200.0],["2020-07-01",19.5747,19.9298,19.4126,19.5052,561500.0],["2020-07-02",20.2848,20.6708,19.8834,20.0919,867900.0],["2020-07-06",20.5704,20.6785,20.0918,20.1073,580700.0],["2020-07-07",19.7908,19.7908,19.1965,19.2119,530300.0],["2020-07-08",19.1579,19.5747,19.0807,19.32,701600.0],["2020-07-09",19.4203,19.4203,18.9109,19.1039,535500.0],["2020-07-10",19.181,19.5129,19.181,19.4975,484700.0],["2020-07-13",19.6056,19.7599,19.2196,19.3123,500100.0],["2020-07-14",19.374,19.8834,19.374,19.6364,380700.0],["2020-07-15",19.9992,19.9992,19.6287,19.6828,375500.0],["2020-07-16",19.5284,19.6133,19.2351,19.3123,389600.0],["2020-07-17",19.32,19.6056,19.2351,19.5361,230500.0],["2020-07-20",19.4589,19.4589,18.8105,18.9495,243700.0],["2020-07-21",19.0807,19.8603,18.9881,19.4975,494400.0],["2020-07-22",19.3045,19.922,19.2428,19.922,402100.0],["2020-07-23",19.814,19.922,19.4744,19.7368,362900.0],["2020-07-24",19.7059,19.7985,19.2582,19.3431,237000.0],["2020-07-27",19.2505,19.4126,18.8414,19.3817,399300.0],["2020-07-28",19.3509,20.1382,19.2737,20.0533,409100.0],["2020-07-29",20.2153,20.5781,19.8912,20.5704,641100.0],["2020-07-30",20.1304,20.4778,19.9529,20.3388,741300.0],["2020-07-31",20.1304,20.4469,19.3817,20.4392,943100.0],["2020-08-03",20.4006,20.5936,19.9761,20.5704,518200.0],["2020-08-04",20.4392,21.0721,20.4238,20.9795,681500.0],["2020-08-05",21.103,21.157,20.7171,20.9332,363500.0],["2020-08-06",20.8328,20.9949,20.6785,20.9023,514400.0],["2020-08-07",20.7865,21.3191,20.6862,21.2188,293600.0],["2020-08-10",21.2728,21.3809,20.8328,20.9795,530000.0],["2020-08-11",21.1725,21.2419,19.9992,20.1227,1472000.0],["2020-08-12",20.3003,20.555,20.0687,20.2231,560600.0],["2020-08-13",19.6596,19.9761,19.3431,19.4898,1213500.0],["2020-08-14",19.4049,19.868,19.3663,19.6133,670600.0],["2020-08-17",19.5824,19.8989,19.3894,19.8603,363700.0],["2020-08-18",19.8449,19.8449,19.3354,19.4589,648000.0],["2020-08-19",19.4589,19.5361,19.0884,19.1656,692800.0],["2020-08-20",18.9804,19.5207,18.9804,19.2274,280900.0],["2020-08-21",19.1888,19.3045,18.9649,19.2274,310800.0],["2020-08-24",19.2505,19.5593,19.073,19.5129,277000.0],["2020-08-25",19.6442,19.7368,19.2659,19.3894,566000.0],["2020-08-26",19.4589,19.6519,19.1039,19.2351,743400.0],["2020-08-27",19.2351,19.5747,19.2351,19.4666,312400.0],["2020-08-28",19.6056,19.6056,19.1038,19.3431,442600.0],["2020-08-31",19.2042,19.3586,18.9649,19.0189,605100.0],["2020-09-01",18.9726,19.127,18.6793,18.7102,575200.0],["2020-09-02",18.6639,19.1116,18.4246,19.1039,623000.0],["2020-09-03",19.1193,19.7599,18.8646,18.934,660400.0],["2020-09-04",18.9649,19.2274,18.3937,18.6562,358100.0],["2020-09-08",18.5172,18.5558,18.0464,18.085,621500.0],["2020-09-09",18.2085,18.4786,17.9615,18.1159,544900.0],["2020-09-10",18.0927,18.2239,17.7145,17.8148,770100.0],["2020-09-11",17.8843,18.0232,17.6682,17.9538,637100.0],["2020-09-14",18.1544,18.4941,18.1236,18.4092,612700.0],["2020-09-15",18.5172,19.0807,18.5095,18.9109,784400.0],["2020-09-16",18.9572,19.0884,18.7488,18.8183,717600.0],["2020-09-17",18.6407,18.9803,18.4632,18.5095,584100.0],["2020-09-18",18.4014,18.5713,18.1081,18.1544,1784400.0],["2020-09-21",17.7222,17.7531,17.1356,17.2436,914900.0],["2020-09-22",17.2899,17.5833,17.2668,17.5369,591600.0],["2020-09-23",17.4366,17.6373,17.0352,17.0352,562500.0],["2020-09-24",17.0815,17.2822,16.9349,17.1433,486000.0],["2020-09-25",17.0198,17.6373,16.9426,17.5447,576500.0],["2020-09-28",17.8534,18.5172,17.7685,18.3783,969500.0],["2020-09-29",18.3119,18.3588,17.7809,18.3041,684000.0],["2020-09-30",18.5071,18.7258,18.2963,18.5228,1574000.0],["2020-10-01",18.5228,19.0538,18.2885,19.046,864800.0],["2020-10-02",18.6711,19.577,18.5306,19.5457,1229800.0],["2020-10-05",19.6941,19.78,19.288,19.655,932300.0],["2020-10-06",19.8034,19.944,19.413,19.6785,1591500.0],["2020-10-07",19.8268,19.8268,19.2802,19.3271,1209300.0],["2020-10-08",19.4364,19.944,19.4208,19.9362,654100.0],["2020-10-09",20.0455,20.1939,19.6785,20.1392,1228300.0],["2020-10-12",20.0845,20.2017,19.8737,20.0767,1128800.0],["2020-10-13",19.9205,20.1314,19.3193,19.5613,846000.0],["2020-10-14",19.5301,19.7175,19.2802,19.3583,721900.0],["2020-10-15",19.1475,19.4676,19.0303,19.3037,1579600.0],["2020-10-16",19.3036,19.4364,18.8117,18.8664,1613200.0],["2020-10-19",19.0069,19.046,18.4134,18.4369,1966900.0],["2020-10-20",18.6477,19.0147,18.6008,18.7648,1231300.0],["2020-10-21",18.6087,18.6867,18.3744,18.4915,1884700.0],["2020-10-22",18.4993,18.921,18.4369,18.8898,435900.0],["2020-10-23",18.9679,19.1475,18.8507,19.0538,604700.0],["2020-10-26",18.9132,18.9132,18.1479,18.3588,526000.0],["2020-10-27",18.7336,18.7336,17.6091,17.6169,1672800.0],["2020-10-28",17.3202,17.5154,17.0625,17.125,880500.0],["2020-10-29",17.0937,17.328,16.9297,17.1406,703600.0],["2020-10-30",17.0703,17.5154,16.9375,17.5154,1469000.0],["2020-11-02",17.656,17.7809,17.3046,17.6169,737000.0],["2020-11-03",17.8902,18.3041,17.695,18.1557,689900.0],["2020-11-04",18.062,18.3353,17.6794,18.1714,637300.0],["2020-11-05",18.2026,18.6633,18.1011,18.554,705300.0],["2020-11-06",18.5618,18.5696,17.5857,18.0074,721400.0],["2020-11-09",19.5145,20.7405,18.7726,18.8039,1042100.0],["2020-11-10",18.8195,19.6082,18.7883,19.3505,963600.0],["2020-11-11",19.4286,19.4833,19.0538,19.1475,741500.0],["2020-11-12",18.9835,19.6082,18.6789,19.2177,1047900.0],["2020-11-13",19.4208,20.1626,19.4208,19.9752,966100.0],["2020-11-16",20.678,20.967,20.3422,20.5062,1066800.0],["2020-11-17",20.311,21.0763,20.272,20.9826,916500.0],["2020-11-18",20.9513,21.4589,20.6702,20.6936,1174700.0],["2020-11-19",20.6936,21.0607,20.4594,20.9904,806300.0],["2020-11-20",20.7717,21.1075,20.5765,20.9826,1067400.0],["2020-11-23",21.2012,21.7713,21.1075,21.2949,1325800.0],["2020-11-24",21.6854,22.107,21.4823,21.6776,1081800.0],["2020-11-25",21.7244,21.7244,21.17,21.334,693000.0],["2020-11-27",21.334,21.5214,21.0216,21.2715,210200.0],["2020-11-30",21.1075,21.2715,20.7873,20.7952,1331700.0],["2020-12-01",21.1387,21.1465,20.6234,20.7092,802000.0],["2020-12-02",20.6468,20.8264,20.4438,20.5062,790300.0],["2020-12-03",20.5218,20.6312,20.3579,20.4281,640200.0],["2020-12-04",20.5687,20.8576,20.5453,20.678,1119800.0],["2020-12-07",20.639,20.639,20.2017,20.2407,669900.0],["2020-12-08",19.9752,20.2485,19.8971,19.944,1082700.0],["2020-12-09",20.108,20.1782,19.7878,20.0221,1285200.0],["2020-12-10",20.0767,20.1548,19.7956,20.0533,890000.0],["2020-12-11",19.9049,20.0923,19.819,19.944,568000.0],["2020-12-14",20.1236,20.3969,19.9674,20.3969,1262600.0],["2020-12-15",20.5687,21.0841,20.3188,21.0841,791100.0],["2020-12-16",21.2325,21.3418,20.7717,20.8498,681400.0],["2020-12-17",20.9435,20.9435,20.5375,20.639,855600.0],["2020-12-18",20.6936,20.7795,20.0065,20.1392,1641900.0],["2020-12-21",19.7644,20.0299,19.6082,19.9908,452700.0],["2020-12-22",20.0767,20.2485,19.9127,20.2095,491300.0],["2020-12-23",20.3344,20.4594,19.8737,19.9206,385800.0],["2020-12-24",19.9596,20.311,19.9362,20.311,246100.0],["2020-12-28",20.3344,20.5375,20.2017,20.4984,510300.0],["2020-12-29",20.5999,20.6858,19.983,20.1704,674500.0],["2020-12-30",20.2217,20.5217,20.1428,20.2691,828600.0],["2020-12-31",20.2849,20.6559,19.985,20.5848,490200.0],["2021-01-04",20.6006,20.6085,20.0165,20.0244,650600.0],["2021-01-05",20.0086,20.3401,19.8034,19.835,698800.0],["2021-01-06",19.8823,20.0639,19.6929,19.9455,1183000.0],["2021-01-07",19.7797,19.9218,19.5351,19.5745,752100.0],["2021-01-08",19.6456,19.8981,19.5193,19.6613,534600.0],["2021-01-11",19.6929,19.9139,19.4482,19.6771,539700.0],["2021-01-12",19.5824,20.0244,19.5745,20.0007,388000.0],["2021-01-13",19.8666,20.3638,19.8666,20.1033,600500.0],["2021-01-14",20.1823,20.79,20.0639,20.6874,701600.0],["2021-01-15",20.5769,20.7585,20.4349,20.6795,515000.0],["2021-01-19",20.7821,20.7979,20.498,20.6322,452200.0],["2021-01-20",20.569,20.9637,20.4506,20.7427,578400.0],["2021-01-21",20.6085,20.7979,20.2691,20.6322,480500.0],["2021-01-22",20.498,20.79,20.277,20.719,839300.0],["2021-01-25",20.6716,21.09,20.4901,21.0031,754500.0],["2021-01-26",21.09,21.2794,20.9479,21.0031,521400.0],["2021-01-27",20.6795,21.1215,20.6401,20.9005,956600.0],["2021-01-28",20.9795,21.1294,20.7506,20.9795,706900.0],["2021-01-29",20.9637,21.382,20.6638,20.7348,623300.0],["2021-02-01",20.8453,21.161,20.4191,21.09,740200.0],["2021-02-02",21.2084,21.2399,20.9005,21.2399,520300.0],["2021-02-03",21.1058,21.2399,20.8058,21.0821,657800.0],["2021-02-04",21.1847,21.7056,21.1136,21.6977,637100.0],["2021-02-05",21.8161,21.8793,21.2557,21.2794,1040300.0],["2021-02-08",21.2163,21.3583,20.9242,21.3346,760600.0],["2021-02-09",21.5004,21.5004,21.2084,21.3346,630900.0],["2021-02-10",21.3978,21.6819,21.1294,21.161,852700.0],["2021-02-11",21.2084,21.2794,20.7821,21.1136,2096200.0],["2021-02-12",21.0189,21.161,20.648,20.7427,523000.0],["2021-02-16",20.7664,20.8295,20.2612,20.4901,1192200.0],["2021-02-17",20.4349,20.7664,20.2217,20.6795,721500.0],["2021-02-18",20.6401,20.869,20.5769,20.7585,933100.0],["2021-02-19",20.9005,21.0505,20.5611,20.6243,790700.0],["2021-02-22",20.648,21.1136,20.6164,20.9874,1106000.0],["2021-02-23",21.09,21.2794,20.94,20.9637,900000.0],["2021-02-24",20.9953,21.0663,20.7032,20.9795,1067800.0],["2021-02-25",20.9874,21.4373,20.7979,20.8769,636700.0],["2021-02-26",20.8532,21.0189,20.5217,20.5217,818800.0],["2021-03-01",20.8453,21.0268,20.498,20.5217,789100.0],["2021-03-02",20.4585,20.6322,20.0955,20.4191,890700.0],["2021-03-03",20.4349,20.6795,20.3401,20.4506,576400.0],["2021-03-04",20.5296,21.0426,20.4348,20.6085,955700.0],["2021-03-05",20.8058,20.9163,20.2454,20.6637,648800.0],["2021-03-08",20.7585,21.753,20.6322,21.5556,873200.0],["2021-03-09",21.6662,21.7924,21.3189,21.3504,811400.0],["2021-03-10",21.3346,21.4215,20.7742,21.1215,1155200.0],["2021-03-11",21.1215,21.4215,20.9163,21.011,826800.0],["2021-03-12",21.0505,21.3425,20.94,21.3189,901800.0],["2021-03-15",21.8477,22.3923,21.2794,22.2502,2460100.0],["2021-03-16",22.2108,22.3371,21.9582,22.1476,1024600.0],["2021-03-17",22.1871,22.2029,21.9503,22.1397,581600.0],["2021-03-18",22.0529,22.3528,21.9424,22.0371,629500.0],["2021-03-19",22.0687,22.2029,21.4609,21.4846,1178500.0],["2021-03-22",21.311,21.4373,20.9084,21.161,532600.0],["2021-03-23",21.011,21.2399,20.7821,20.9479,649200.0],["2021-03-24",21.0742,21.3741,20.8769,20.8847,575900.0],["2021-03-25",20.7979,21.453,20.5454,21.2163,1524700.0],["2021-03-26",21.2873,21.532,21.0505,21.532,1364000.0],["2021-03-29",21.4925,21.8556,21.2241,21.3504,965500.0],["2021-03-30",21.3066,21.474,21.163,21.2029,846900.0],["2021-03-31",21.179,21.3783,20.9477,20.9956,1185700.0],["2021-04-01",21.0195,21.7372,21.0195,21.7212,709600.0],["2021-04-05",21.8648,21.9764,21.2189,21.4262,456700.0],["2021-04-06",21.3624,21.6654,21.3624,21.5538,1155700.0],["2021-04-07",21.5777,21.7132,21.4262,21.5617,660400.0],["2021-04-08",21.5857,21.793,21.3943,21.6654,468700.0],["2021-04-09",21.6654,21.777,21.482,21.5697,478000.0],["2021-04-12",21.5378,21.7133,21.4262,21.6973,406500.0],["2021-04-13",21.6734,21.6814,21.4581,21.6176,616800.0],["2021-04-14",21.5936,21.9285,21.5936,21.6654,798500.0],["2021-04-15",21.785,21.8807,21.5538,21.7691,582500.0],["2021-04-16",21.8807,22.1359,21.8249,22.0402,381000.0],["2021-04-19",22.096,22.1757,21.8887,22.1598,528200.0],["2021-04-20",22.088,22.391,22.088,22.3113,685000.0],["2021-04-21",22.407,22.6223,22.1997,22.4708,606300.0],["2021-04-22",22.4867,22.5505,22.1438,22.1518,629300.0],["2021-04-23",22.1837,22.407,22.1199,22.2874,633800.0],["2021-04-26",22.4628,22.8775,22.4389,22.5346,767600.0],["2021-04-27",22.5505,22.6622,22.3512,22.3831,585000.0],["2021-04-28",22.399,22.6861,22.399,22.4309,750700.0],["2021-04-29",22.5186,23.0688,22.3671,22.4389,811000.0],["2021-04-30",22.3272,22.8376,22.0801,22.3591,1237300.0],["2021-05-03",22.5186,22.7578,22.2236,22.5665,831700.0],["2021-05-04",22.5665,22.8695,22.4867,22.7578,710000.0],["2021-05-05",22.5665,22.5984,21.6654,21.7451,927400.0],["2021-05-06",21.7691,22.1917,21.7451,22.1757,800000.0],["2021-05-07",22.096,22.399,21.9525,22.3432,684600.0],["2021-05-10",22.4947,22.6622,22.104,22.1199,698800.0],["2021-05-11",21.9923,22.0163,21.4262,21.5936,671100.0],["2021-05-12",21.5617,21.6973,21.2667,21.3145,912000.0],["2021-05-13",21.2906,21.9046,21.2428,21.6255,891800.0],["2021-05-14",21.6893,21.785,21.5617,21.6654,751000.0],["2021-05-17",21.5777,21.7691,21.482,21.5617,781300.0],["2021-05-18",21.5139,21.7531,21.4342,21.6016,602500.0],["2021-05-19",21.3943,21.6096,21.1471,21.6016,1473500.0],["2021-05-20",21.5697,22.0083,21.482,21.9126,680600.0],["2021-05-21",21.9285,22.0322,21.785,21.801,2295800.0],["2021-05-24",21.7292,22.2395,21.7292,22.0641,875800.0],["2021-05-25",22.1439,22.2076,21.7292,21.7611,988100.0],["2021-05-26",21.7531,21.9445,21.6176,21.7531,1066600.0],["2021-05-27",21.9126,22.1279,21.7531,22.0003,1031600.0],["2021-05-28",22.0641,22.096,21.9206,22.0083,590600.0],["2021-06-01",22.0003,22.4469,21.9445,22.2555,1083300.0],["2021-06-02",22.3831,22.5266,22.1997,22.5107,1102000.0],["2021-06-03",22.5824,22.6941,22.1997,22.3512,1050200.0],["2021-06-04",22.3831,22.4708,22.1598,22.3671,930300.0],["2021-06-07",22.4947,23.1725,22.4309,23.1167,1526700.0],["2021-06-08",23.2283,23.8264,23.1645,23.7546,1756500.0],["2021-06-09",23.9141,24.0576,23.7227,23.7466,1164200.0],["2021-06-10",23.7626,24.1453,23.6031,24.0656,725600.0],["2021-06-11",24.1134,24.1453,23.954,24.0417,1086500.0],["2021-06-14",24.1055,24.1692,23.7147,23.8343,1047900.0],["2021-06-15",23.7546,24.0018,23.619,23.627,1063900.0],["2021-06-16",23.643,23.7865,23.34,23.3639,877400.0],["2021-06-17",23.2921,23.3718,22.9971,23.1725,1204800.0],["2021-06-18",23.1007,23.1486,22.702,22.7658,1532000.0],["2021-06-21",22.8854,23.4117,22.7738,23.2841,967500.0],["2021-06-22",23.2602,23.2602,22.6462,22.7658,994200.0],["2021-06-23",22.8695,22.9173,22.4788,22.4947,958500.0],["2021-06-24",22.5027,22.718,22.2874,22.4628,835400.0],["2021-06-25",22.4309,22.7738,21.7133,22.0402,13551500.0],["2021-06-28",21.9844,22.3831,21.6893,22.2236,2582900.0],["2021-06-29",22.1873,22.3001,21.8974,21.9296,960100.0],["2021-06-30",21.8572,22.5578,21.7847,22.5417,2489000.0],["2021-07-01",22.4934,22.6947,22.2196,22.5336,1472700.0],["2021-07-02",22.6947,22.8075,22.5256,22.7833,977300.0],["2021-07-06",22.7753,23.1377,22.4048,23.1054,1395000.0],["2021-07-07",23.1215,23.2504,22.888,23.2343,1376900.0],["2021-07-08",23.0893,23.2182,22.8558,23.0088,1274200.0],["2021-07-09",23.2585,23.637,23.186,23.6209,1011700.0],["2021-07-12",23.645,23.9511,23.3954,23.9269,783500.0],["2021-07-13",23.79,23.798,23.3793,23.4276,899600.0],["2021-07-14",23.4356,23.7578,23.3551,23.6128,1286200.0],["2021-07-15",23.645,23.8142,23.2665,23.7417,673600.0],["2021-07-16",23.9188,24.0396,23.7417,23.9269,784000.0],["2021-07-19",23.5887,23.7014,23.041,23.2021,904100.0],["2021-07-20",23.2021,24.0799,23.1457,23.8705,954800.0],["2021-07-21",23.8786,24.4101,23.7014,24.1363,869900.0],["2021-07-22",23.9913,24.1524,23.7175,23.8947,455800.0],["2021-07-23",23.9591,24.1121,23.7497,24.0396,465200.0],["2021-07-26",24.088,24.2732,23.8222,23.943,436300.0],["2021-07-27",23.8141,24.0799,23.7014,23.8141,831700.0],["2021-07-28",23.9269,24.0719,23.5242,23.7658,439300.0],["2021-07-29",23.9994,24.241,23.9027,23.9833,929400.0],["2021-07-30",23.8786,24.5712,23.6692,23.7095,1140600.0],["2021-08-02",23.8625,24.1524,23.2826,23.2987,1183200.0],["2021-08-03",23.3632,23.3632,22.7108,22.9605,924300.0],["2021-08-04",22.8236,22.9524,22.6061,22.6786,514200.0],["2021-08-05",22.8719,23.0652,22.6867,22.9444,805600.0],["2021-08-06",23.0893,23.2987,22.9363,23.0974,611700.0],["2021-08-09",23.1296,23.1296,22.8961,23.0088,316300.0],["2021-08-10",22.9363,22.9363,22.5739,22.6383,377300.0],["2021-08-11",22.6947,22.9283,22.5578,22.8961,502300.0],["2021-08-12",23.0007,23.041,22.6222,22.7833,756300.0],["2021-08-13",22.7189,22.8236,22.6625,22.7914,655800.0],["2021-08-16",22.6786,23.0169,22.6706,22.8477,850500.0],["2021-08-17",22.6545,23.1216,22.582,23.0893,643600.0],["2021-08-18",23.0893,23.1538,22.8477,22.9524,812300.0],["2021-08-19",22.7108,22.9846,22.5659,22.8719,450700.0],["2021-08-20",22.888,23.0813,22.6061,22.9363,623700.0],["2021-08-23",22.9685,23.041,22.7914,22.8719,526100.0],["2021-08-24",22.9605,22.9605,22.4209,22.735,574800.0],["2021-08-25",22.6786,22.8236,22.4934,22.4934,610600.0],["2021-08-26",22.5175,22.743,22.4048,22.6142,677500.0],["2021-08-27",22.8075,23.0732,22.7753,22.9524,592000.0],["2021-08-30",22.9041,22.9041,22.5498,22.7028,566000.0],["2021-08-31",22.7028,22.9122,22.5095,22.6947,877500.0],["2021-09-01",22.7672,23.0088,22.6303,22.8719,1179600.0],["2021-09-02",22.8961,22.9685,22.4853,22.9283,1034200.0],["2021-09-03",22.7753,22.8236,22.0827,22.7994,835900.0],["2021-09-07",22.8316,22.9685,22.59,22.8316,663900.0],["2021-09-08",22.8075,23.1135,22.735,23.0652,427800.0],["2021-09-09",22.9685,23.033,22.5981,22.5981,634300.0],["2021-09-10",22.7108,22.7108,21.6719,21.6719,581600.0],["2021-09-13",21.8572,22.2196,21.7041,22.0263,659100.0],["2021-09-14",22.139,22.1954,21.8491,22.0504,406600.0],["2021-09-15",22.0263,22.2196,21.9941,22.0988,413000.0],["2021-09-16",22.0665,22.292,21.9699,22.131,423800.0],["2021-09-17",22.2437,22.2437,21.8169,21.8169,1877900.0],["2021-09-20",21.6317,22.1149,21.5431,22.0826,754100.0],["2021-09-21",22.1551,22.292,21.8894,22.0102,716900.0],["2021-09-22",22.1068,22.6867,21.6719,22.5739,795100.0],["2021-09-23",22.59,22.7914,22.5175,22.5498,645300.0],["2021-09-24",22.4531,22.6544,22.3243,22.3243,309600.0],["2021-09-27",22.4209,22.8155,22.2437,22.2598,445100.0],["2021-09-28",22.1632,22.3806,22.0102,22.3404,408700.0],["2021-09-29",22.4502,22.5478,22.3363,22.442,415100.0],["2021-09-30",22.5803,22.621,21.9459,21.9459,594900.0],["2021-10-01",22.1248,22.8406,22.0435,22.5722,565000.0],["2021-10-04",22.2387,22.9545,22.2387,22.9138,667800.0],["2021-10-05",22.987,22.987,22.3851,22.3932,460600.0],["2021-10-06",22.2631,22.6535,21.9703,22.6129,522800.0],["2021-10-07",22.7267,23.0033,22.6535,22.743,415200.0],["2021-10-08",22.7837,22.9952,22.6129,22.7349,296900.0],["2021-10-11",22.7023,22.8487,22.6535,22.743,222800.0],["2021-10-12",22.7267,23.0033,22.6617,22.8406,507200.0],["2021-10-13",22.7999,22.9138,22.499,22.8976,423800.0],["2021-10-14",23.0358,23.2311,22.9382,23.044,538200.0],["2021-10-15",23.4425,23.4669,23.1009,23.1253,437800.0],["2021-10-18",22.987,23.1741,22.8731,23.0114,406600.0],["2021-10-19",23.0602,23.0602,22.6291,22.7186,452600.0],["2021-10-20",22.7511,23.1578,22.7349,23.1497,458100.0],["2021-10-21",23.1416,23.1904,22.7023,22.8325,333800.0],["2021-10-22",22.9301,23.0033,22.7023,22.7349,297300.0],["2021-10-25",22.6942,22.6942,22.3607,22.4176,438200.0],["2021-10-26",22.4502,22.6942,22.3444,22.6129,428700.0],["2021-10-27",22.6291,22.6942,22.1411,22.1573,370400.0],["2021-10-28",22.1899,22.4095,22.0272,22.3932,392200.0],["2021-10-29",23.9225,23.9225,21.8727,22.0597,899300.0],["2021-11-01",22.0923,22.6047,21.8727,22.5478,508200.0],["2021-11-02",22.5803,22.5966,22.0841,22.1085,674100.0],["2021-11-03",22.1085,23.0846,22.1085,23.0114,689700.0],["2021-11-04",23.0358,23.1172,22.4095,22.5559,470700.0],["2021-11-05",22.8325,23.3205,22.8162,23.1253,343400.0],["2021-11-08",23.2392,23.2392,22.8894,23.0521,446800.0],["2021-11-09",23.044,23.1253,22.9057,22.9789,229400.0],["2021-11-10",22.9626,23.1497,22.9301,23.0033,267900.0],["2021-11-11",22.9545,23.0684,22.7511,22.9382,365300.0],["2021-11-12",23.0196,23.0196,22.7674,22.7755,514200.0],["2021-11-15",22.9301,23.0846,22.8732,23.044,469300.0],["2021-11-16",23.0114,23.1578,22.3282,22.3851,655600.0],["2021-11-17",22.2956,22.377,21.7669,22.3119,594100.0],["2021-11-18",22.3282,22.4014,22.1248,22.2468,633700.0],["2021-11-19",22.1085,22.2631,21.7669,22.0597,517100.0],["2021-11-22",22.0435,22.3607,21.9377,22.1817,413900.0],["2021-11-23",22.2468,22.3038,22.076,22.0923,344400.0],["2021-11-24",22.1004,22.3363,21.9947,22.1492,385400.0],["2021-11-26",21.7669,21.7669,20.864,21.1731,408000.0],["2021-11-29",21.3683,21.3846,20.8722,20.8803,609900.0],["2021-11-30",20.6932,21.0592,20.5305,20.8722,1100500.0],["2021-12-01",21.2219,21.531,20.4248,20.4492,740200.0],["2021-12-02",20.6444,21.4171,20.4655,21.3277,719300.0],["2021-12-03",21.4741,21.9865,21.4171,21.5798,1136100.0],["2021-12-06",21.9459,22.6535,21.6612,22.5152,876200.0],["2021-12-07",22.6129,22.6291,22.0597,22.2143,731400.0],["2021-12-08",22.2468,22.7593,22.1899,22.7105,663800.0],["2021-12-09",22.5397,22.743,22.198,22.3119,506900.0],["2021-12-10",22.3526,22.3851,21.8401,21.9621,549200.0],["2021-12-13",21.8238,22.2143,21.5798,22.076,639600.0],["2021-12-14",22.076,22.3851,21.8645,22.1411,937200.0],["2021-12-15",22.0923,22.377,21.8889,22.32,627500.0],["2021-12-16",22.4339,22.499,22.0272,22.2468,653600.0],["2021-12-17",22.255,22.5641,22.1329,22.377,1339500.0],["2021-12-20",22.1248,22.1248,21.3927,21.775,810800.0],["2021-12-21",21.9947,22.621,21.9215,22.4176,502600.0],["2021-12-22",22.4908,22.5152,22.2306,22.4827,476500.0],["2021-12-23",22.6291,22.6779,22.4258,22.5885,320800.0],["2021-12-27",22.5234,22.8569,22.3851,22.8569,412900.0],["2021-12-28",22.7105,22.9789,22.6535,22.9301,283500.0],["2021-12-29",23.0196,23.0196,22.7999,22.987,383700.0],["2021-12-30",23.0684,23.2555,22.987,23.0684,406200.0],["2021-12-31",22.9657,23.245,22.9575,22.9739,533800.0],["2022-01-03",22.9739,23.4832,22.9246,23.3928,699700.0],["2022-01-04",23.516,24.0417,23.516,23.8281,538100.0],["2022-01-05",23.8774,24.0253,23.3271,23.3846,460400.0],["2022-01-06",23.5489,24.0499,23.4832,23.976,716700.0],["2022-01-07",23.9349,24.1403,23.9021,23.9678,508400.0],["2022-01-10",23.6557,23.8199,23.4092,23.516,988300.0],["2022-01-11",23.7624,23.7624,23.0725,23.3353,554800.0],["2022-01-12",23.2614,23.4421,23.0807,23.0889,427100.0],["2022-01-13",22.6946,23.245,22.67,23.0971,544400.0],["2022-01-14",23.0396,23.0396,22.5961,22.9411,782500.0],["2022-01-18",22.7932,22.9,22.5304,22.6289,604100.0],["2022-01-19",22.6782,22.9164,21.98,21.9883,535600.0],["2022-01-20",21.9718,22.0622,21.1258,21.1422,1098500.0],["2022-01-21",21.1833,21.3558,20.9205,20.9862,1778900.0],["2022-01-24",20.7644,21.0765,20.1073,20.9369,1482300.0],["2022-01-25",20.6248,21.0108,20.3044,20.8137,871100.0],["2022-01-26",20.8465,21.2654,20.3455,20.5673,1710500.0],["2022-01-27",20.7233,20.8055,19.9512,20.058,1113600.0],["2022-01-28",20.0498,20.3948,19.6227,20.3866,1082400.0],["2022-01-31",20.173,20.748,20.0087,20.748,1004500.0],["2022-02-01",20.7316,21.0108,20.4359,20.9287,788800.0],["2022-02-02",20.8712,21.2079,20.7562,21.0355,1510400.0],["2022-02-03",20.9615,20.9944,20.633,20.6741,610000.0],["2022-02-04",20.4769,20.6576,20.1402,20.5426,781900.0],["2022-02-07",20.5508,20.7069,20.4359,20.5344,986400.0],["2022-02-08",20.5673,20.7398,20.4194,20.5591,1051500.0],["2022-02-09",20.7644,21.0437,20.6576,21.0272,1230700.0],["2022-02-10",20.7398,21.093,20.5262,20.6001,1346900.0],["2022-02-11",21.3229,21.3312,20.8055,21.1176,1071100.0],["2022-02-14",21.0355,21.1587,20.4934,20.7151,1138600.0],["2022-02-15",20.9287,21.3558,20.8548,21.1422,655600.0],["2022-02-16",21.2244,21.6351,21.1997,21.4872,588400.0],["2022-02-17",21.3558,21.5119,21.249,21.3147,538800.0],["2022-02-18",21.2408,21.4872,21.0108,21.0355,682400.0],["2022-02-22",21.019,21.1505,20.6987,20.8958,778000.0],["2022-02-23",20.9697,21.2079,20.4194,20.4276,633500.0],["2022-02-24",20.0991,20.7151,19.8691,20.6412,819700.0],["2022-02-25",20.8383,21.2408,20.748,21.1997,803800.0],["2022-02-28",20.9369,21.7418,20.8465,21.5283,1548600.0],["2022-03-01",21.7829,22.0047,21.6351,21.824,1019200.0],["2022-03-02",21.9308,22.1361,21.7418,21.8651,706000.0],["2022-03-03",21.9883,22.4072,21.7336,22.3907,1106700.0],["2022-03-04",22.1443,22.67,21.98,22.6618,711200.0],["2022-03-07",22.7932,22.9903,22.4729,22.6782,861800.0],["2022-03-08",22.7193,22.9903,22.5386,22.6618,844900.0],["2022-03-09",22.9821,23.2614,22.7193,22.9657,816000.0],["2022-03-10",22.8178,23.6064,22.5468,23.5817,963500.0],["2022-03-11",23.6639,24.1403,23.4749,23.4996,726500.0],["2022-03-14",23.5982,23.7542,23.0643,23.171,641700.0],["2022-03-15",23.401,23.401,22.6207,22.7521,746100.0],["2022-03-16",22.8096,22.9985,22.169,22.67,700500.0],["2022-03-17",22.5714,23.015,22.5714,22.8753,294400.0],["2022-03-18",22.8425,22.8425,22.4811,22.67,1068200.0],["2022-03-21",22.6371,23.0314,22.6043,22.8836,516200.0],["2022-03-22",22.9657,23.056,22.7521,22.9246,390000.0],["2022-03-23",22.8753,22.8836,22.6371,22.6782,414200.0],["2022-03-24",22.67,23.1546,22.5139,23.1546,474900.0],["2022-03-25",23.2614,23.8117,23.1382,23.8035,478000.0],["2022-03-28",23.5242,23.8199,23.4339,23.8117,424700.0],["2022-03-29",23.9513,24.3456,23.8035,24.247,716800.0],["2022-03-30",24.2097,24.3756,23.9113,24.0522,452400.0],["2022-03-31",24.0605,24.2595,23.6625,23.6625,759600.0],["2022-04-01",23.6128,24.16,23.5133,24.1434,556000.0],["2022-04-04",24.102,24.102,23.3226,23.5879,637400.0],["2022-04-05",23.4884,23.8284,22.9412,22.9495,633100.0],["2022-04-06",22.8583,23.2314,22.8417,23.1319,905200.0],["2022-04-07",23.049,23.049,22.1287,22.4769,719800.0],["2022-04-08",22.4686,22.7422,22.3525,22.6593,630800.0],["2022-04-11",22.7339,22.9578,22.4686,22.6759,635000.0],["2022-04-12",22.9827,22.9827,22.651,22.8583,787000.0],["2022-04-13",22.9827,23.4055,22.8832,23.3309,614000.0],["2022-04-14",23.505,23.6708,23.2729,23.3558,583900.0],["2022-04-18",23.2811,23.5216,23.107,23.2811,521700.0],["2022-04-19",23.3641,23.6874,23.2065,23.4635,426500.0],["2022-04-20",23.5713,23.7786,23.4801,23.5133,430900.0],["2022-04-21",23.704,23.7206,23.3392,23.3475,776800.0],["2022-04-22",23.2397,23.5299,23.1651,23.3806,604100.0],["2022-04-25",23.306,23.3723,22.7256,23.3392,594500.0],["2022-04-26",23.2314,23.3806,22.8915,22.991,566000.0],["2022-04-27",23.0656,23.0656,22.5847,22.6096,529800.0],["2022-04-28",22.6759,23.0573,22.5018,22.9412,497800.0],["2022-04-29",23.0573,23.2314,22.1038,22.1287,845300.0],["2022-05-02",22.0707,22.4106,21.3825,21.7059,657700.0],["2022-05-03",21.6893,22.5598,21.5566,22.2033,693000.0],["2022-05-04",22.2116,22.6013,21.9048,22.5432,444500.0],["2022-05-05",22.3774,22.5764,21.7141,21.9546,413000.0],["2022-05-06",21.7805,22.0043,21.4903,21.7722,440600.0],["2022-05-09",21.7224,21.9048,21.1669,21.3079,677400.0],["2022-05-10",21.4903,21.7059,20.4373,20.8187,732900.0],["2022-05-11",20.8602,21.283,20.5451,20.5783,854100.0],["2022-05-12",20.6612,21.1172,20.4871,21.0674,844500.0],["2022-05-13",21.2167,21.2416,20.8436,21.1669,846700.0],["2022-05-16",21.1255,21.6976,20.9762,21.5483,858200.0],["2022-05-17",21.6561,22.2614,21.4405,22.1121,704500.0],["2022-05-18",21.8965,22.4438,21.8965,22.2282,1426800.0],["2022-05-19",22.0789,22.3608,22.0624,22.0624,2385900.0],["2022-05-20",22.1536,22.2862,21.9297,22.1784,1486500.0],["2022-05-23",22.4106,22.7174,22.2116,22.5184,1416900.0],["2022-05-24",22.4852,22.8168,22.1867,22.8003,982500.0],["2022-05-25",22.8003,22.9744,22.5847,22.6925,625400.0],["2022-05-26",22.8251,23.0241,22.5101,22.5515,753900.0],["2022-05-27",22.5184,22.8086,22.4023,22.7174,606700.0],["2022-05-31",22.4935,22.9744,22.4355,22.9163,1146100.0],["2022-06-01",22.9163,22.9163,22.1867,22.4438,500400.0],["2022-06-02",22.4189,22.6262,22.0872,22.5847,438700.0],["2022-06-03",22.4852,22.4852,22.0541,22.137,434800.0],["2022-06-06",22.3774,22.3774,22.0541,22.1784,466100.0],["2022-06-07",22.1287,22.8998,22.0458,22.8832,545500.0],["2022-06-08",22.6427,22.85,22.4686,22.7091,815100.0],["2022-06-09",22.6427,22.7671,22.3774,22.4106,1225600.0],["2022-06-10",22.2199,22.535,22.1453,22.4023,1378300.0],["2022-06-13",22.0707,22.0789,21.2084,21.2996,1522500.0],["2022-06-14",21.3245,21.7556,20.9265,21.2913,1070600.0],["2022-06-15",21.4571,22.1121,21.424,21.8302,1130100.0],["2022-06-16",21.4903,21.7141,21.1504,21.283,1404100.0],["2022-06-17",21.5649,22.0209,21.4322,21.8634,2051100.0],["2022-06-21",22.0872,22.2282,21.8965,21.9712,1157000.0],["2022-06-22",21.9048,22.4852,21.8136,22.0955,1137200.0],["2022-06-23",21.9131,22.1536,21.8053,22.0789,1001300.0],["2022-06-24",22.0789,22.5598,22.0789,22.3525,1329500.0],["2022-06-27",22.4272,22.5101,22.2116,22.3028,903700.0],["2022-06-28",22.5598,22.7256,22.0872,22.0955,944000.0],["2022-06-29",22.0662,22.1667,21.8149,22.0746,700900.0],["2022-06-30",21.8316,22.1165,21.6892,21.9405,1256300.0],["2022-07-01",21.8484,22.4097,21.84,22.3929,575600.0],["2022-07-05",22.1416,22.4013,21.773,22.3762,611900.0],["2022-07-06",22.3091,22.5186,22.1835,22.2254,772300.0],["2022-07-07",22.3594,22.4013,21.9573,22.0159,499700.0],["2022-07-08",21.9741,22.0243,21.6557,21.706,539400.0],["2022-07-11",21.6306,21.6557,21.2033,21.2117,603900.0],["2022-07-12",21.2368,21.8652,21.1698,21.7562,769000.0],["2022-07-13",21.6306,21.706,21.3709,21.4211,448400.0],["2022-07-14",21.1279,21.6976,21.1279,21.6138,793800.0],["2022-07-15",21.9741,22.083,21.6306,21.9824,555300.0],["2022-07-18",22.0913,22.2756,21.9741,22.0578,619300.0],["2022-07-19",22.1584,22.527,22.1584,22.4935,612800.0],["2022-07-20",22.527,22.661,22.083,22.1667,473800.0],["2022-07-21",22.0495,22.1416,21.7311,21.9908,423500.0],["2022-07-22",21.9992,22.2924,21.9657,22.1667,382000.0],["2022-07-25",22.2673,22.7364,22.1332,22.6778,682600.0],["2022-07-26",22.7615,22.9877,22.5186,22.6275,730000.0],["2022-07-27",22.6107,22.8034,22.4264,22.6191,567000.0],["2022-07-28",22.7448,22.9542,22.5186,22.9123,334900.0],["2022-07-29",22.9375,23.7752,22.4935,23.5825,599200.0],["2022-08-01",23.4066,23.5239,23.0799,23.2726,679400.0],["2022-08-02",23.348,23.3815,22.8202,22.8369,513400.0],["2022-08-03",22.8537,23.038,22.7532,22.7699,491700.0],["2022-08-04",22.8956,22.8956,22.2002,22.2421,523600.0],["2022-08-05",22.1165,22.284,21.9154,22.1248,410100.0],["2022-08-08",22.284,22.6442,22.217,22.5605,484600.0],["2022-08-09",22.6945,22.7867,22.4767,22.7867,612300.0],["2022-08-10",22.9961,23.2055,22.9291,23.1972,345900.0],["2022-08-11",23.3061,23.4234,23.0212,23.0212,659100.0],["2022-08-12",23.2055,23.3647,23.0129,23.3144,695200.0],["2022-08-15",23.2223,23.4652,23.038,23.2307,390900.0],["2022-08-16",23.2055,23.4066,23.1385,23.1888,527800.0],["2022-08-17",23.0129,23.0799,22.7532,22.8118,281000.0],["2022-08-18",22.9375,23.0296,22.7448,22.8621,450100.0],["2022-08-19",22.7699,22.8872,22.594,22.8202,725600.0],["2022-08-22",22.7113,22.7113,22.1165,22.2002,410900.0],["2022-08-23",22.1081,22.3343,22.0578,22.1584,455100.0],["2022-08-24",22.2673,22.2673,21.9573,22.0494,281100.0],["2022-08-25",22.0243,22.4264,22.0243,22.4264,342900.0],["2022-08-26",22.4851,22.4851,22.0076,22.083,472800.0],["2022-08-29",22.0997,22.3175,21.907,22.15,465900.0],["2022-08-30",22.2086,22.3343,21.9489,22.083,911900.0],["2022-08-31",21.9824,22.0997,21.6138,21.6473,665900.0],["2022-09-01",21.5552,21.7227,21.4547,21.5887,541100.0],["2022-09-02",21.8233,21.8987,21.2536,21.2787,479300.0],["2022-09-06",21.4714,21.5133,21.1531,21.3374,433400.0],["2022-09-07",21.3709,21.8568,21.2536,21.8484,318600.0],["2022-09-08",21.6641,21.9489,21.5719,21.8987,337200.0],["2022-09-09",22.1332,22.3175,21.8819,22.2254,345900.0],["2022-09-12",22.3678,22.661,22.2589,22.6526,465800.0],["2022-09-13",22.217,22.2924,21.7814,21.8651,518400.0],["2022-09-14",21.4965,21.6306,21.1531,21.3374,770500.0],["2022-09-15",21.2704,21.4044,20.8934,20.9185,548800.0],["2022-09-16",20.9185,21.3541,20.575,21.3374,1561600.0],["2022-09-19",21.1614,21.6641,20.9771,21.6641,717800.0],["2022-09-20",21.4211,21.5552,21.1866,21.4882,667300.0],["2022-09-21",21.6976,21.8149,21.0525,21.0609,1039800.0],["2022-09-22",21.0106,21.0106,20.6169,20.8263,567500.0],["2022-09-23",20.6756,20.7007,20.0724,20.2315,783600.0],["2022-09-26",20.1897,20.1897,19.2765,19.6703,755600.0],["2022-09-27",19.8629,19.9886,19.176,19.3435,629600.0],["2022-09-28",19.3687,19.8881,19.2514,19.7624,769300.0],["2022-09-29",19.648,19.6904,19.114,19.4276,616600.0],["2022-09-30",19.6819,20.004,19.631,19.6904,1312500.0],["2022-10-03",19.9701,20.0294,19.6904,19.9107,578200.0],["2022-10-04",20.0887,20.6906,20.0887,20.4871,886200.0],["2022-10-05",20.2328,20.2328,18.9614,19.3344,1083900.0],["2022-10-06",19.1818,19.3344,19.0885,19.2411,576000.0],["2022-10-07",19.097,19.1903,18.8343,19.0207,712300.0],["2022-10-10",19.114,19.8853,19.0038,19.5208,2167900.0],["2022-10-11",19.453,19.6395,19.2581,19.5632,723200.0],["2022-10-12",19.5802,19.8429,19.3767,19.7327,735100.0],["2022-10-13",19.453,20.3176,19.2326,20.2244,993900.0],["2022-10-14",20.5295,20.7075,20.2752,20.4278,1526000.0],["2022-10-17",20.7753,21.0127,20.6397,20.8092,1000900.0],["2022-10-18",21.0889,21.2415,20.5126,20.7075,822800.0],["2022-10-19",20.4532,20.8516,20.3515,20.4787,778700.0],["2022-10-20",20.5465,20.716,20.3007,20.4278,442500.0],["2022-10-21",20.5719,20.9788,20.3685,20.9364,714500.0],["2022-10-24",21.0381,21.3517,20.9364,21.1313,461600.0],["2022-10-25",21.2415,21.8094,21.2246,21.5128,673900.0],["2022-10-26",21.6484,21.8009,21.3941,21.6145,460100.0],["2022-10-27",21.767,21.9111,21.5297,21.5721,525100.0],["2022-10-28",21.6484,22.318,21.0635,22.2926,615400.0],["2022-10-31",22.0044,22.5977,22.0044,22.5892,863300.0],["2022-11-01",22.7079,22.8181,22.4028,22.5638,576000.0],["2022-11-02",22.5214,22.9283,22.2163,22.2756,910500.0],["2022-11-03",21.9874,22.2841,21.8179,22.0383,770800.0],["2022-11-04",22.0976,22.5892,22.0807,22.479,649900.0],["2022-11-07",22.7333,22.7842,22.2332,22.6486,507800.0],["2022-11-08",22.7672,22.8011,22.4282,22.5384,574300.0],["2022-11-09",22.4875,22.691,22.157,22.1993,336800.0],["2022-11-10",22.9283,23.6149,22.8605,23.5386,900800.0],["2022-11-11",23.6149,23.7166,23.403,23.5132,774400.0],["2022-11-14",23.3352,23.3352,22.7588,22.8435,823000.0],["2022-11-15",23.1487,23.3013,22.852,23.1402,638700.0],["2022-11-16",23.2165,23.225,22.4367,22.479,553100.0],["2022-11-17",22.2332,22.4451,22.1485,22.4112,550000.0],["2022-11-18",22.7418,22.8774,22.2756,22.5214,583100.0],["2022-11-21",22.5892,22.9537,22.496,22.9368,519200.0],["2022-11-22",23.0639,23.3267,22.9452,23.2928,389100.0],["2022-11-23",23.2334,23.2843,22.9283,23.0809,261700.0],["2022-11-25",23.0978,23.4284,22.9198,23.3945,187200.0],["2022-11-28",23.3775,23.5386,22.9029,23.0131,461800.0],["2022-11-29",22.9283,23.3012,22.7842,23.1995,511500.0],["2022-11-30",23.0639,23.5386,22.8435,23.5386,756500.0],["2022-12-01",23.7844,24.0641,22.7333,22.7672,723000.0],["2022-12-02",22.6231,22.9452,22.4706,22.8011,614200.0],["2022-12-05",22.5723,22.5892,22.14,22.1654,569700.0],["2022-12-06",22.1739,22.2078,21.6653,21.7416,632900.0],["2022-12-07",21.9705,22.1485,21.6145,21.8688,663700.0],["2022-12-08",21.9111,22.2841,21.8942,21.9705,524200.0],["2022-12-09",21.8688,22.0213,21.784,21.8518,578800.0],["2022-12-12",21.8772,21.8772,21.4026,21.589,723400.0],["2022-12-13",22.2841,22.335,21.8009,21.962,1184400.0],["2022-12-14",21.979,22.5723,21.9111,22.3095,887300.0],["2022-12-15",22.14,22.3604,21.9196,22.0298,548500.0],["2022-12-16",21.7247,21.801,21.3178,21.6992,2432300.0],["2022-12-19",21.6229,21.8264,21.411,21.5382,663600.0],["2022-12-20",21.5382,21.7247,21.3517,21.4619,487300.0],["2022-12-21",21.606,22.3434,21.606,22.0298,753100.0],["2022-12-22",21.8942,21.945,21.5212,21.8688,603100.0],["2022-12-23",21.8264,22.123,21.8264,22.0129,296800.0],["2022-12-27",22.0552,22.2078,21.9111,22.0976,300300.0],["2022-12-28",22.2671,22.301,21.6569,21.7755,524000.0],["2022-12-29",22.0625,22.2853,21.8569,22.251,523500.0],["2022-12-30",22.0883,22.3367,22.0026,22.2253,453500.0],["2023-01-03",22.3025,22.7051,21.8398,22.1482,443800.0],["2023-01-04",22.3539,22.5938,22.2767,22.4909,629800.0],["2023-01-05",22.3967,22.3967,21.6513,21.6599,766400.0],["2023-01-06",21.7798,22.6195,21.7798,22.4824,680000.0],["2023-01-09",22.371,22.431,22.0026,22.0711,418800.0],["2023-01-10",21.934,22.2939,21.8912,22.2853,402900.0],["2023-01-11",22.5167,23.2107,22.5167,23.1935,457200.0],["2023-01-12",23.4163,24.2217,23.1421,23.7933,860900.0],["2023-01-13",23.6648,24.1446,23.3906,23.9818,498900.0],["2023-01-17",24.0675,24.2902,23.8618,24.1617,498100.0],["2023-01-18",24.1446,24.2902,23.4934,23.5105,530000.0],["2023-01-19",23.4677,23.8618,23.2449,23.6905,513600.0],["2023-01-20",23.7847,24.2045,23.3477,24.196,683000.0],["2023-01-23",24.2817,24.393,23.819,24.1189,553200.0],["2023-01-24",24.1531,24.3331,23.8875,24.196,293300.0],["2023-01-25",24.1788,24.4273,23.879,24.0675,449500.0],["2023-01-26",24.2474,24.2817,23.7847,23.9047,359900.0],["2023-01-27",23.8618,24.2817,23.7247,24.2045,323600.0],["2023-01-30",24.076,24.3588,23.6219,23.6305,872400.0],["2023-01-31",23.6391,24.0846,23.4249,24.0503,1452800.0],["2023-02-01",23.9732,24.5815,23.3649,23.6391,969500.0],["2023-02-02",23.699,24.016,23.4506,23.6476,1479700.0],["2023-02-03",23.442,23.4506,22.9279,23.3135,1507800.0],["2023-02-06",23.2535,24.0075,22.7737,23.1078,616500.0],["2023-02-07",22.8679,23.2278,22.6195,22.9879,804100.0],["2023-02-08",22.8851,23.2107,22.7908,22.8251,425600.0],["2023-02-09",22.628,23.1335,22.0797,22.251,595800.0],["2023-02-10",22.5424,22.688,21.8998,22.5167,900300.0],["2023-02-13",23.1764,23.2021,22.7908,22.9622,598400.0],["2023-02-14",22.9451,23.0393,22.6195,22.6794,433300.0],["2023-02-15",22.4824,23.005,22.3881,22.628,413000.0],["2023-02-16",22.4224,22.5424,22.2168,22.3624,420300.0],["2023-02-17",22.4138,22.5595,22.1996,22.5167,666600.0],["2023-02-21",22.2767,22.311,21.8226,21.934,540400.0],["2023-02-22",22.054,22.1054,21.8569,21.9683,588100.0],["2023-02-23",22.2082,22.431,21.9854,22.1054,520000.0],["2023-02-24",21.8226,21.8998,21.4971,21.7884,401500.0],["2023-02-27",22.0454,22.1482,21.6427,21.9512,458200.0],["2023-02-28",21.9854,22.1397,21.7712,21.7884,669300.0],["2023-03-01",21.5913,22.054,21.5913,22.0368,744500.0],["2023-03-02",21.9169,22.1482,21.7884,22.114,372300.0],["2023-03-03",22.1911,22.2767,21.7627,21.8398,554500.0],["2023-03-06",21.9083,22.054,21.7712,21.9083,423300.0],["2023-03-07",21.8998,21.934,21.2829,21.2914,456200.0],["2023-03-08",21.3171,21.6427,21.1715,21.3514,430300.0],["2023-03-09",21.2315,22.7908,20.923,21.1372,819800.0],["2023-03-10",21.0858,21.1458,20.4261,20.5717,873500.0],["2023-03-13",20.3318,21.1029,20.0491,20.9144,1144900.0],["2023-03-14",21.4199,21.4199,20.6146,20.8031,960300.0],["2023-03-15",20.2376,20.8288,20.1862,20.6403,871100.0],["2023-03-16",20.2547,20.5117,19.7578,20.1433,957700.0],["2023-03-17",19.9634,20.0833,19.5093,19.595,1635900.0],["2023-03-20",19.9034,20.1947,19.5778,19.6549,798400.0],["2023-03-21",19.972,20.2547,19.8006,19.9805,791000.0],["2023-03-22",19.912,19.912,19.0809,19.1237,966700.0],["2023-03-23",19.0295,19.3294,18.6525,18.7639,884400.0],["2023-03-24",18.6782,19.1751,18.4983,19.038,1147800.0],["2023-03-27",19.3636,19.5179,19.1323,19.2522,947000.0],["2023-03-28",19.0124,19.4408,18.9781,19.3122,851200.0],["2023-03-29",19.595,19.6978,19.3722,19.6464,1016000.0],["2023-03-30",19.9023,20.0758,19.8156,20.0498,767600.0],["2023-03-31",20.1886,20.5704,20.0151,20.5704,1222600.0],["2023-04-03",20.6831,20.874,20.1626,20.3448,885500.0],["2023-04-04",20.3361,20.3361,19.9197,20.1626,596400.0],["2023-04-05",20.0498,20.4055,20.0498,20.3535,886800.0],["2023-04-06",20.5356,20.5356,20.206,20.5096,539500.0],["2023-04-10",20.3968,20.5877,20.1452,20.4923,676700.0],["2023-04-11",20.553,20.8306,20.4315,20.579,964000.0],["2023-04-12",20.7439,20.7959,20.1539,20.232,913200.0],["2023-04-13",20.3274,20.3708,20.0498,20.2754,688200.0],["2023-04-14",20.2754,20.4576,19.5466,19.7635,723100.0],["2023-04-17",19.8069,20.1366,19.7028,20.0845,991600.0],["2023-04-18",20.0498,20.0932,19.7548,19.7635,547400.0],["2023-04-19",19.6334,20.3014,19.5813,20.1886,787500.0],["2023-04-20",20.0585,20.1973,19.6594,19.6941,608900.0],["2023-04-21",19.8156,19.8329,19.2863,19.4078,1046300.0],["2023-04-24",19.3904,19.5466,19.2256,19.4685,887800.0],["2023-04-25",19.2343,19.4945,19.1215,19.1996,539800.0],["2023-04-26",18.9827,19.3818,18.8525,18.9566,575500.0],["2023-04-27",18.9393,19.3731,18.9393,19.2777,476100.0],["2023-04-28",19.7809,20.4489,19.3297,19.8589,1465400.0],["2023-05-01",19.7548,20.1452,19.7548,20.0845,841200.0],["2023-05-02",19.9197,20.0932,19.5726,20.0672,971800.0],["2023-05-03",20.2233,20.7612,20.0325,20.5183,1383400.0],["2023-05-04",20.4229,21.0649,20.1366,21.0475,1046500.0],["2023-05-05",21.3338,21.49,20.8393,21.221,794300.0],["2023-05-08",21.221,21.2297,20.7005,20.9694,628400.0],["2023-05-09",20.7525,20.9,20.3101,20.5443,1482400.0],["2023-05-10",20.8046,20.8914,20.6311,20.8306,834200.0],["2023-05-11",20.6311,20.8133,20.4576,20.6051,729600.0],["2023-05-12",20.6831,20.6831,20.206,20.3448,643000.0],["2023-05-15",20.4402,20.5183,20.2146,20.3361,601100.0],["2023-05-16",20.3188,20.3274,19.7288,19.7375,657900.0],["2023-05-17",19.7722,20.1713,19.7114,20.1626,755000.0],["2023-05-18",19.9891,20.2146,19.8589,20.0585,461900.0],["2023-05-19",20.258,20.3014,19.7114,19.8242,900000.0],["2023-05-22",19.8242,20.0758,19.5726,19.8676,707100.0],["2023-05-23",19.9283,20.4576,19.9283,19.937,673300.0],["2023-05-24",19.8242,19.8589,19.2429,19.3037,454900.0],["2023-05-25",19.1735,19.2603,18.8786,19.1388,501400.0],["2023-05-26",19.1475,19.4078,18.9566,19.3557,608600.0],["2023-05-30",19.4338,19.9023,19.3644,19.8763,696900.0],["2023-05-31",19.8676,19.9544,19.5032,19.7982,968800.0],["2023-06-01",19.8589,19.8589,19.3644,19.5726,615700.0],["2023-06-02",19.937,20.3014,19.885,20.2493,546200.0],["2023-06-05",19.9457,20.1452,19.8416,19.8589,350700.0],["2023-06-06",20.0064,20.6571,19.7895,20.4662,611900.0],["2023-06-07",20.6831,21.3338,20.6051,21.2471,982600.0],["2023-06-08",21.0822,21.1777,20.7439,20.8914,584100.0],["2023-06-09",20.848,21.0128,20.7525,20.848,368100.0],["2023-06-12",20.822,20.9521,20.4749,20.5964,729200.0],["2023-06-13",20.874,21.1083,20.6658,20.7178,502200.0],["2023-06-14",20.874,21.0735,20.579,20.7612,473700.0],["2023-06-15",20.6398,20.9261,20.4576,20.9,629800.0],["2023-06-16",20.9955,21.0041,20.6745,20.9781,1194600.0],["2023-06-20",20.9955,20.9955,20.5183,20.7265,420700.0],["2023-06-21",20.553,20.7092,20.3535,20.6831,471200.0],["2023-06-22",20.7092,20.7612,20.1019,20.3448,426700.0],["2023-06-23",20.1019,20.2667,19.8156,19.8503,1163800.0],["2023-06-26",19.8156,20.8219,19.8156,20.7352,610800.0],["2023-06-27",20.6918,21.0128,20.5617,20.7612,764400.0],["2023-06-28",20.7352,20.7352,20.232,20.4749,702300.0],["2023-06-29",20.4442,20.9447,20.4442,20.8745,435300.0],["2023-06-30",20.9887,21.1204,20.5935,20.8569,781500.0],["2023-07-03",20.8657,21.4014,20.8218,21.3663,232300.0],["2023-07-05",21.3048,21.7088,21.0413,21.2258,481800.0],["2023-07-06",20.9272,21.1906,20.7076,21.1292,468000.0],["2023-07-07",21.0677,21.7439,21.0677,21.4804,502500.0],["2023-07-10",21.3575,21.8756,21.3312,21.8493,640400.0],["2023-07-11",21.9634,22.464,21.8844,22.3411,1241200.0],["2023-07-12",22.7011,22.7011,22.3147,22.3411,609500.0],["2023-07-13",22.3235,22.5255,22.2269,22.4728,403700.0],["2023-07-14",22.3498,22.385,22.0776,22.2445,598000.0],["2023-07-17",22.0425,22.1918,21.9195,22.104,650100.0],["2023-07-18",22.1742,22.6572,22.1303,22.5782,870500.0],["2023-07-19",22.7626,23.0085,22.7187,22.9382,760200.0],["2023-07-20",22.9821,22.9821,22.5167,22.666,699900.0],["2023-07-21",22.7362,22.7538,22.5255,22.543,593700.0],["2023-07-24",22.5255,22.8241,22.4991,22.7626,576200.0],["2023-07-25",22.6309,22.8768,22.5782,22.6923,912200.0],["2023-07-26",22.6836,23.0436,22.6836,23.0085,527000.0],["2023-07-27",23.0085,23.1666,22.5343,22.6045,756300.0],["2023-07-28",22.1742,23.1929,21.7351,22.8329,777500.0],["2023-07-31",22.947,23.0261,22.4728,22.8329,695000.0],["2023-08-01",22.7802,22.8504,22.2532,22.6572,638900.0],["2023-08-02",22.543,22.7626,22.5255,22.5957,543600.0],["2023-08-03",22.4377,22.6221,22.3235,22.5694,445600.0],["2023-08-04",22.5167,22.9382,22.5167,22.8504,454100.0],["2023-08-07",22.8855,23.5354,22.8241,23.4915,476700.0],["2023-08-08",23.2105,23.4915,23.0524,23.3246,661400.0],["2023-08-09",23.3598,23.3598,22.947,22.9821,638200.0],["2023-08-10",23.0524,23.3071,23.0085,23.0787,320300.0],["2023-08-11",22.9821,23.1841,22.9821,22.9997,375100.0],["2023-08-14",22.8855,22.9997,22.6923,22.7362,329500.0],["2023-08-15",22.4904,22.4904,22.0864,22.1566,315800.0],["2023-08-16",22.2532,22.2884,21.9459,22.0161,433900.0],["2023-08-17",22.1215,22.385,21.9634,21.9898,564700.0],["2023-08-18",21.7702,22.1127,21.7702,21.9898,734500.0],["2023-08-21",21.9459,22.0513,21.6824,21.9283,500000.0],["2023-08-22",22.104,22.104,21.8054,21.8756,366700.0],["2023-08-23",22.0513,22.3323,21.8493,22.2796,493900.0],["2023-08-24",22.2181,22.7011,22.1918,22.2006,420100.0],["2023-08-25",22.3586,22.3674,21.9898,22.0425,337200.0],["2023-08-28",22.1654,22.4816,22.1654,22.2708,305700.0],["2023-08-29",22.2445,22.666,22.1479,22.6484,521800.0],["2023-08-30",22.7099,22.7889,22.5255,22.7362,443300.0],["2023-08-31",22.8241,22.9382,22.7099,22.7275,745800.0],["2023-09-01",22.9207,23.0875,22.8504,22.9558,443800.0],["2023-09-05",22.868,23.0348,22.6484,22.7714,704500.0],["2023-09-06",22.7538,22.8329,22.3147,22.4113,407000.0],["2023-09-07",22.2181,22.2181,21.3048,21.4804,6067100.0],["2023-09-08",21.5156,22.3235,21.5156,22.2972,4073100.0],["2023-09-11",22.4289,22.5255,21.7702,22.0688,1338700.0],["2023-09-12",22.0776,22.1215,21.9195,21.9898,554800.0],["2023-09-13",21.9722,22.0864,21.5244,21.5595,987500.0],["2023-09-14",21.7615,21.9722,21.7263,21.902,542800.0],["2023-09-15",22.2269,22.6572,21.6736,21.7878,1422100.0],["2023-09-18",21.7527,21.9459,21.621,21.9195,734300.0],["2023-09-19",22.0337,22.1742,21.9371,22.1566,815700.0],["2023-09-20",22.4201,22.7011,22.183,22.2006,982000.0],["2023-09-21",22.1742,22.2006,21.217,21.2521,693800.0],["2023-09-22",21.1906,21.4014,20.9711,20.9711,923200.0],["2023-09-25",20.9711,21.1028,20.8481,21.015,616500.0],["2023-09-26",20.6813,20.9535,20.5935,20.7867,644100.0],["2023-09-27",20.9623,21.1028,20.7428,20.9272,806400.0],["2023-09-28",20.9672,21.2872,20.7361,21.1183,615700.0],["2023-09-29",21.3938,21.5627,21.1183,21.1805,684800.0],["2023-10-02",21.1538,21.3494,20.7183,20.8961,659800.0],["2023-10-03",20.8694,20.8694,20.2206,20.3539,756600.0],["2023-10-04",20.5317,20.6472,20.2917,20.5672,424300.0],["2023-10-05",20.6917,20.825,20.5583,20.7805,676800.0],["2023-10-06",20.6205,20.9227,20.2828,20.6383,699800.0],["2023-10-09",20.6917,21.2694,20.6917,21.2161,754600.0],["2023-10-10",21.216,21.6693,21.1894,21.5182,983300.0],["2023-10-11",21.7405,22.2026,21.6782,22.1582,1238500.0],["2023-10-12",22.1226,22.1226,21.7138,21.7493,931500.0],["2023-10-13",21.936,21.9804,21.4383,21.4827,801700.0],["2023-10-16",21.7227,22.0604,21.6071,22.0249,832500.0],["2023-10-17",21.8382,22.1315,21.8293,21.936,884100.0],["2023-10-18",21.7138,21.7938,21.2605,21.3049,833900.0],["2023-10-19",21.0649,21.536,20.4606,21.0116,816100.0],["2023-10-20",21.1272,21.1894,20.8339,20.8694,607500.0],["2023-10-23",20.6739,20.8339,20.505,20.585,718900.0],["2023-10-24",20.8427,20.9761,20.5672,20.7805,698300.0],["2023-10-25",20.5939,20.7094,20.2561,20.3717,976100.0],["2023-10-26",20.5761,20.9227,20.4961,20.8605,525300.0],["2023-10-27",20.6117,20.8516,20.2295,20.4072,977400.0],["2023-10-30",20.6916,20.8605,19.9628,20.3806,1093100.0],["2023-10-31",20.5583,20.5761,20.0695,20.265,981900.0],["2023-11-01",20.4606,20.5139,20.0073,20.3628,786600.0],["2023-11-02",20.7005,21.1183,20.6028,21.0205,768800.0],["2023-11-03",21.456,21.7671,21.2338,21.2427,641900.0],["2023-11-06",21.1805,21.2072,20.8072,20.9405,708300.0],["2023-11-07",20.8961,21.0738,20.7628,20.8961,675200.0],["2023-11-08",20.8694,21.0472,20.8694,20.9405,800800.0],["2023-11-09",21.1361,21.1361,20.7539,20.9227,1063300.0],["2023-11-10",21.1361,21.1805,20.7539,20.9139,550200.0],["2023-11-13",20.745,20.8694,20.4783,20.7005,629700.0],["2023-11-14",21.6693,22.176,21.1627,21.8915,1038700.0],["2023-11-15",21.8027,22.3004,21.8027,21.8293,692100.0],["2023-11-16",21.7849,21.8649,21.4205,21.4294,808900.0],["2023-11-17",21.6249,21.776,21.5271,21.6693,1497300.0],["2023-11-20",21.6605,21.6871,21.3138,21.5538,658800.0],["2023-11-21",21.4116,21.4116,21.0561,21.1094,536300.0],["2023-11-22",21.3671,21.4116,21.2072,21.2872,311800.0],["2023-11-24",21.3138,21.5894,21.2249,21.5716,232000.0],["2023-11-27",21.4383,21.5805,21.1538,21.4916,529000.0],["2023-11-28",21.5094,21.6427,21.1627,21.5538,572200.0],["2023-11-29",21.7849,22.096,21.5627,21.616,1254100.0],["2023-11-30",21.5982,21.856,21.4827,21.5094,1300000.0],["2023-12-01",21.4738,22.8337,21.376,22.7181,1052700.0],["2023-12-04",22.6293,22.8248,22.5493,22.647,1523600.0],["2023-12-05",22.6559,22.6915,22.1226,22.1938,1166300.0],["2023-12-06",22.3448,22.5137,21.8915,21.9004,1625100.0],["2023-12-07",21.8915,22.3982,21.8649,22.1493,810500.0],["2023-12-08",22.016,22.096,21.8382,21.9004,865400.0],["2023-12-11",21.7849,21.9982,21.7138,21.7316,1078600.0],["2023-12-12",21.6871,21.9715,21.4471,21.856,1204800.0],["2023-12-13",21.7582,22.7004,21.696,22.6648,1334100.0],["2023-12-14",23.1537,23.4025,22.6293,22.7981,1435100.0],["2023-12-15",22.807,22.9759,22.4426,22.6648,1514500.0],["2023-12-18",22.5137,22.807,22.2026,22.2115,922500.0],["2023-12-19",22.4071,22.4693,22.2204,22.3182,863000.0],["2023-12-20",22.4071,23.1003,22.2293,22.4959,1244200.0],["2023-12-21",22.6382,22.7093,22.1671,22.3893,765600.0],["2023-12-22",22.5759,22.7537,22.3004,22.4693,513600.0],["2023-12-26",22.5137,22.9048,22.3893,22.7981,435600.0],["2023-12-27",22.8692,22.8692,22.6737,22.727,521200.0],["2023-12-28",22.6416,23.1809,22.6416,23.172,1045500.0],["2023-12-29",23.0281,23.2798,22.9293,23.0371,844400.0],["2024-01-02",23.0281,23.3877,23.0102,23.2798,578600.0],["2024-01-03",23.2349,23.3068,22.6057,22.7405,722000.0],["2024-01-04",22.6866,22.9472,22.6327,22.6866,651900.0],["2024-01-05",22.4169,23.0192,22.345,22.8753,725000.0],["2024-01-08",22.8034,23.0821,22.7585,22.9742,745900.0],["2024-01-09",22.6417,22.8933,22.5787,22.8574,464000.0],["2024-01-10",22.8124,23.154,22.8124,23.0192,433200.0],["2024-01-11",22.8304,22.9922,22.5787,22.7855,638500.0],["2024-01-12",23.127,23.181,22.8843,23.0102,410500.0],["2024-01-16",22.8214,22.8574,22.6237,22.7495,395800.0],["2024-01-17",22.372,22.7855,22.1113,22.39,529400.0],["2024-01-18",22.354,22.4799,22.0574,22.1113,463500.0],["2024-01-19",22.1832,22.5068,22.0574,22.336,1274300.0],["2024-01-22",22.4709,22.7675,22.354,22.4259,1154800.0],["2024-01-23",22.5608,22.6866,22.1653,22.2102,799400.0],["2024-01-24",22.4259,22.4709,21.8057,21.8597,1100200.0],["2024-01-25",22.0304,22.2462,21.8327,21.9765,859000.0],["2024-01-26",21.9765,22.1024,21.8327,21.8956,693900.0],["2024-01-29",21.9316,22.0844,21.7698,21.9765,790100.0],["2024-01-30",21.8417,21.9316,21.617,21.8597,1442900.0],["2024-01-31",21.9226,21.9226,21.1676,21.1765,1242900.0],["2024-02-01",21.1316,21.1316,20.5024,21.0237,2582100.0],["2024-02-02",20.7002,20.844,20.5204,20.7631,1276100.0],["2024-02-05",20.4485,20.5204,20.2777,20.2867,1817200.0],["2024-02-06",20.2238,20.7092,20.1788,20.6912,2226800.0],["2024-02-07",20.6732,20.7901,20.5204,20.5743,1040300.0],["2024-02-08",20.5653,21.1676,20.5564,20.9878,1284400.0],["2024-02-09",20.8889,21.599,20.7811,21.4552,1459500.0],["2024-02-12",21.8956,22.2641,21.7069,22.0394,1352200.0],["2024-02-13",21.3833,21.7518,21.0867,21.4732,1397700.0],["2024-02-14",21.7159,21.9765,21.4642,21.8866,1199200.0],["2024-02-15",22.1113,22.2102,21.9136,22.0844,969200.0],["2024-02-16",21.8327,21.9675,21.6439,21.6439,1001900.0],["2024-02-20",21.4911,21.8597,21.2754,21.7338,711500.0],["2024-02-21",22.2192,22.2192,21.6619,21.7518,1120900.0],["2024-02-22",21.6709,21.7608,21.563,21.7248,983900.0],["2024-02-23",21.8417,21.8417,21.563,21.6799,871100.0],["2024-02-26",21.5271,21.6979,21.1945,21.2664,837400.0],["2024-02-27",21.4102,21.4822,21.1586,21.4552,699700.0],["2024-02-28",21.2485,21.6439,21.1676,21.4192,1076900.0],["2024-02-29",21.7428,21.8866,21.572,21.7788,824600.0],["2024-03-01",21.8057,22.0844,21.572,22.0754,617100.0],["2024-03-04",22.0664,22.0664,21.617,21.8147,857200.0],["2024-03-05",21.7069,22.0754,21.608,21.608,1239300.0],["2024-03-06",21.7518,21.9406,21.4911,21.9226,1957600.0],["2024-03-07",22.0394,22.1473,21.7338,21.9585,919500.0],["2024-03-08",22.1653,22.381,22.1203,22.2192,648000.0],["2024-03-11",22.1203,22.2911,21.9855,22.0844,540800.0],["2024-03-12",21.9675,22.2372,21.8956,22.0035,765300.0],["2024-03-13",21.9855,22.2911,21.9855,22.0574,1531800.0],["2024-03-14",22.0484,22.0484,21.4911,21.6619,651900.0],["2024-03-15",21.4911,21.8057,21.4911,21.7248,1481700.0],["2024-03-18",21.7428,21.7608,21.5271,21.626,605800.0],["2024-03-19",21.617,21.7698,21.5091,21.6529,558000.0],["2024-03-20",21.5091,21.9495,21.4372,21.9136,730700.0],["2024-03-21",22.0035,22.1023,21.7878,22.0304,1063200.0],["2024-03-22",21.7338,21.9046,21.3024,21.3114,699700.0],["2024-03-25",21.4642,21.4911,21.2664,21.3204,558100.0],["2024-03-26",21.3923,21.3923,21.0867,21.2485,847700.0],["2024-03-27",21.4715,21.8992,21.3349,21.8901,549700.0],["2024-03-28",21.9539,22.1359,21.9083,21.9994,808800.0],["2024-04-01",21.9539,21.9539,21.5534,21.608,466700.0],["2024-04-02",21.3713,21.608,21.1074,21.2894,729700.0],["2024-04-03",21.1256,21.2894,21.1074,21.1802,487600.0],["2024-04-04",21.4441,21.5807,21.2621,21.5352,1144700.0],["2024-04-05",21.4168,21.5625,21.3713,21.4897,799300.0],["2024-04-08",21.608,21.6899,21.4806,21.6808,492600.0],["2024-04-09",21.7172,21.9357,21.7172,21.7445,519200.0],["2024-04-10",21.162,21.2439,20.9162,21.1074,680700.0],["2024-04-11",21.2166,21.2257,20.9708,21.1256,857100.0],["2024-04-12",21.0619,21.1347,20.898,21.0892,631300.0],["2024-04-15",21.1256,21.1711,20.6068,20.7979,1164700.0],["2024-04-16",20.6341,20.6341,20.27,20.2791,1327600.0],["2024-04-17",20.3883,20.4611,20.2154,20.2427,1056200.0],["2024-04-18",20.3064,20.5249,20.2063,20.5158,1180900.0],["2024-04-19",20.5249,20.8343,20.5249,20.7251,1535300.0],["2024-04-22",20.7433,20.9708,20.6523,20.9708,963000.0],["2024-04-23",20.9344,21.2257,20.8889,21.0255,684700.0],["2024-04-24",20.8707,20.9981,20.6887,20.8889,744400.0],["2024-04-25",20.6523,20.8616,20.5066,20.7979,1098800.0],["2024-04-26",21.0073,21.7354,20.6978,21.5079,1991100.0],["2024-04-29",21.6171,21.8446,21.5352,21.7627,936800.0],["2024-04-30",21.6717,22.1723,21.5443,21.8173,1264500.0],["2024-05-01",21.79,22.3361,21.79,21.8173,1036200.0],["2024-05-02",22.0904,22.3179,21.8264,22.3088,873600.0],["2024-05-03",22.6092,22.9187,22.3179,22.3816,702900.0],["2024-05-06",22.5182,22.6092,22.3725,22.4272,660500.0],["2024-05-07",22.5364,22.7912,22.4818,22.5637,896700.0],["2024-05-08",22.3179,22.4909,22.3179,22.4181,572000.0],["2024-05-09",22.5546,22.7002,22.3634,22.4454,593800.0],["2024-05-10",22.4909,22.5091,22.1723,22.236,400100.0],["2024-05-13",22.4454,22.5,22.2178,22.2906,383300.0],["2024-05-14",22.6001,22.6911,22.3543,22.4272,419800.0],["2024-05-15",22.7184,22.7366,22.4363,22.4818,483300.0],["2024-05-16",22.3725,22.4272,22.1268,22.3725,558500.0],["2024-05-17",22.4181,22.4363,22.2633,22.3088,439200.0],["2024-05-20",22.2451,22.5819,22.2451,22.5728,561900.0],["2024-05-21",22.5455,22.7821,22.5455,22.7457,436400.0],["2024-05-22",22.6547,22.7548,22.409,22.4545,591300.0],["2024-05-23",22.3634,22.4181,21.8264,21.8901,577800.0],["2024-05-24",22.0267,22.0631,21.7718,21.8992,555800.0],["2024-05-28",21.9903,22.1086,21.5625,21.6171,468700.0],["2024-05-29",21.4259,21.7263,21.3622,21.5898,571500.0],["2024-05-30",21.8992,22.1541,21.8446,22.054,528600.0],["2024-05-31",22.2178,22.4727,22.0176,22.4545,693800.0],["2024-06-03",22.6183,22.6183,22.2542,22.2724,276700.0],["2024-06-04",22.2087,22.3634,22.145,22.2451,421200.0],["2024-06-05",22.327,22.4181,22.1359,22.2087,433000.0],["2024-06-06",22.236,22.3543,22.1177,22.3361,406200.0],["2024-06-07",22.0358,22.236,21.963,22.054,730900.0],["2024-06-10",21.8446,22.145,21.699,21.9812,476200.0],["2024-06-11",21.7991,21.881,21.7172,21.7718,426100.0],["2024-06-12",22.4089,22.5546,22.0267,22.0995,489900.0],["2024-06-13",22.0176,22.1541,21.9357,21.9994,768400.0],["2024-06-14",21.7536,22.1905,21.7536,22.1905,635900.0],["2024-06-17",22.054,22.3088,21.9903,22.2997,725900.0],["2024-06-18",22.3452,22.4727,22.2815,22.409,536400.0],["2024-06-20",22.2633,22.4818,22.054,22.0631,819500.0],["2024-06-21",22.0449,22.4181,21.9994,22.4181,1753800.0],["2024-06-24",22.5364,22.7639,22.3998,22.6638,890200.0],["2024-06-25",22.6365,22.6638,22.2997,22.5455,584600.0],["2024-06-26",22.3725,22.6547,22.3725,22.6001,879200.0],["2024-06-27",22.6638,22.7639,22.3452,22.5182,996600.0],["2024-06-28",22.707,23.1031,22.661,23.0571,2326000.0],["2024-07-01",22.9926,23.1215,22.8083,23.0755,879700.0],["2024-07-02",23.1768,23.3887,23.0663,23.361,777900.0],["2024-07-03",23.4716,23.5821,23.3242,23.3703,326800.0],["2024-07-05",23.2966,23.4071,23.1492,23.1584,519800.0],["2024-07-08",23.3426,23.5545,23.2044,23.2413,726900.0],["2024-07-09",23.2321,23.665,23.1676,23.5361,622200.0],["2024-07-10",23.665,23.6743,23.3979,23.4624,493200.0],["2024-07-11",23.923,24.098,23.665,23.8861,670200.0],["2024-07-12",24.1441,24.2822,23.8953,24.098,967400.0],["2024-07-15",24.2914,24.7889,24.1717,24.7612,940400.0],["2024-07-16",25.0007,25.1942,24.8626,25.1666,858300.0],["2024-07-17",25.0929,25.3324,24.6323,24.6415,1279100.0],["2024-07-18",24.448,24.9086,24.448,24.6415,905300.0],["2024-07-19",24.7428,24.752,24.5586,24.577,532000.0],["2024-07-22",24.7152,25.1113,24.4757,25.0192,731300.0],["2024-07-23",24.9731,25.3784,24.8902,25.3416,725000.0],["2024-07-24",25.1942,25.7193,25.0744,25.0837,723600.0],["2024-07-25",25.2955,25.8943,25.231,25.5903,762200.0],["2024-07-26",25.8759,26.1799,25.7193,26.0417,614100.0],["2024-07-29",26.1062,26.1799,25.9035,26.0417,1000900.0],["2024-07-30",26.3457,26.8247,25.9772,26.7878,963300.0],["2024-07-31",26.7141,26.9905,26.5483,26.6865,1882800.0],["2024-08-01",26.8523,27.0918,26.2628,26.6497,865600.0],["2024-08-02",26.0601,26.6865,25.968,26.622,875800.0],["2024-08-05",25.8206,26.5944,25.7285,25.9956,895900.0],["2024-08-06",26.0417,26.4746,25.968,26.1706,1128000.0],["2024-08-07",26.3825,26.5023,26.0877,26.143,674900.0],["2024-08-08",26.3457,26.6404,26.143,26.4562,633700.0],["2024-08-09",26.576,26.6404,26.3825,26.4654,438000.0],["2024-08-12",26.3825,26.3825,26.0417,26.272,408100.0],["2024-08-13",26.4746,26.6404,26.2628,26.6128,447600.0],["2024-08-14",26.6957,26.797,26.5023,26.751,603300.0],["2024-08-15",27.1747,27.1747,26.4286,26.4838,748100.0],["2024-08-16",26.5023,26.6957,26.3272,26.3457,1015100.0],["2024-08-19",26.447,26.6589,26.3917,26.447,578500.0],["2024-08-20",26.3825,26.4931,26.318,26.3825,795200.0],["2024-08-21",26.5483,26.622,26.2812,26.6128,748600.0],["2024-08-22",26.6681,26.7049,26.2996,26.4286,499800.0],["2024-08-23",26.6312,27.0273,26.5852,26.8247,651900.0],["2024-08-26",27.0458,27.1102,26.8063,26.8155,529800.0],["2024-08-27",26.6497,26.9813,26.622,26.9536,533300.0],["2024-08-28",26.88,27.3405,26.88,27.1563,687200.0],["2024-08-29",27.3313,27.5524,27.1655,27.4787,848900.0],["2024-08-30",27.6353,27.6814,27.1102,27.4419,835600.0],["2024-09-03",27.2761,27.534,26.797,26.9629,794700.0],["2024-09-04",26.8707,27.534,26.8707,27.2392,702300.0],["2024-09-05",27.3958,27.5063,27.0273,27.055,491600.0],["2024-09-06",27.1195,27.1563,26.7233,26.797,502000.0],["2024-09-09",26.7141,26.9629,26.6128,26.8984,589000.0],["2024-09-10",26.88,27.23,26.751,27.0181,640100.0],["2024-09-11",26.7878,27.0273,26.5391,26.9997,476300.0],["2024-09-12",27.1195,27.2761,26.8155,27.2024,720100.0],["2024-09-13",27.4787,27.7735,27.2208,27.7274,888000.0],["2024-09-16",27.7643,27.9669,27.58,27.7274,619900.0],["2024-09-17",27.8656,27.9669,27.6353,27.7459,892300.0],["2024-09-18",27.8472,28.5473,27.7182,28.1972,1145900.0],["2024-09-19",28.446,28.446,27.8932,28.0591,720900.0],["2024-09-20",27.9301,28.0867,27.5985,27.6353,3201000.0],["2024-09-23",27.7919,27.9025,27.4879,27.9025,1157000.0],["2024-09-24",27.7459,28.188,27.7459,28.013,530600.0],["2024-09-25",28.0038,28.4091,27.884,28.2617,1211200.0],["2024-09-26",28.3907,28.4183,28.0314,28.1143,773500.0],["2024-09-27",28.2893,28.4091,28.1604,28.1696,896300.0],["2024-09-30",28.1835,28.3417,27.9882,28.2115,893200.0],["2024-10-01",28.2766,28.6672,28.0626,28.5091,872400.0],["2024-10-02",28.258,28.816,28.2208,28.7974,895500.0],["2024-10-03",28.7416,29.0393,28.6486,29.0021,2552400.0],["2024-10-04",29.0021,29.2997,28.7137,28.8812,934000.0],["2024-10-07",28.7695,29.1137,28.5556,28.937,941700.0],["2024-10-08",29.0393,29.2067,28.9091,28.9277,737300.0],["2024-10-09",28.9184,29.0486,28.6858,28.7695,592200.0],["2024-10-10",28.5742,28.7788,28.3882,28.537,479400.0],["2024-10-11",28.6207,28.9277,28.6207,28.8067,406800.0],["2024-10-14",28.844,29.2904,28.7137,29.123,498500.0],["2024-10-15",29.2439,30.109,29.1323,29.8578,947300.0],["2024-10-16",29.802,30.2206,29.7555,30.0718,434900.0],["2024-10-17",29.9415,30.2206,29.9415,30.1555,470200.0],["2024-10-18",30.1834,30.2392,30.0438,30.0997,621700.0],["2024-10-21",30.0997,30.1648,29.6532,29.6718,479400.0],["2024-10-22",29.5509,29.8857,29.5416,29.7183,460700.0],["2024-10-23",29.6904,29.9694,29.6532,29.7648,819700.0],["2024-10-24",29.7183,29.9601,29.709,29.7834,594300.0],["2024-10-25",29.8578,30.1648,29.7183,30.0345,588100.0],["2024-10-28",30.1369,30.5089,30.109,30.2857,1499400.0],["2024-10-29",29.8485,30.4903,29.8485,30.2299,1235100.0],["2024-10-30",30.3136,30.7415,30.3136,30.4159,641300.0],["2024-10-31",30.2392,30.5089,29.9415,29.9508,879300.0],["2024-11-01",30.2671,30.2671,29.6067,29.7183,681800.0],["2024-11-04",29.6439,30.202,29.6439,30.202,512000.0],["2024-11-05",30.1462,30.3601,29.9508,30.2206,745500.0],["2024-11-06",31.2716,31.8297,30.2206,30.3787,1338300.0],["2024-11-07",30.3415,30.3973,29.9508,30.1183,790300.0],["2024-11-08",30.2764,30.4531,29.8578,29.895,1277400.0],["2024-11-11",29.9508,30.5275,29.8857,30.1648,750400.0],["2024-11-12",30.1369,30.3787,29.4858,29.5323,2072200.0],["2024-11-13",29.6625,29.6625,28.8812,28.9184,1050900.0],["2024-11-14",29.0579,29.1788,27.5976,27.951,2760800.0],["2024-11-15",28.1835,28.1835,27.4208,27.8208,1373700.0],["2024-11-18",27.7464,27.7929,27.3185,27.7557,964400.0],["2024-11-19",27.6348,28.3231,27.551,28.2859,890000.0],["2024-11-20",28.1742,28.5556,27.9417,28.5463,1218100.0],["2024-11-21",28.5742,29.0393,28.537,28.9835,830300.0],["2024-11-22",29.0951,29.9322,29.0951,29.616,3044900.0],["2024-11-25",29.7555,30.7043,29.7462,29.9787,2227600.0],["2024-11-26",29.9694,30.4903,29.9136,30.4159,1315800.0],["2024-11-27",30.6019,31.0298,30.5182,30.5368,864800.0],["2024-11-29",30.7229,30.9554,30.574,30.6484,1104900.0],["2024-12-02",30.5833,30.7601,30.0066,30.1369,1962600.0],["2024-12-03",30.1648,30.295,29.9322,30.2485,883700.0],["2024-12-04",30.3322,30.3508,29.6346,30.0066,895600.0],["2024-12-05",30.0345,30.5554,29.7183,30.3322,982900.0],["2024-12-06",30.4252,30.5368,29.8578,30.3415,1239200.0],["2024-12-09",30.3973,31.0019,30.3973,30.7415,835200.0],["2024-12-10",30.6484,31.1507,30.2113,30.2206,2047800.0],["2024-12-11",30.2671,30.6298,30.202,30.3601,1103400.0],["2024-12-12",30.3043,30.6391,30.2485,30.3508,546600.0],["2024-12-13",30.2578,30.5089,30.1369,30.2299,736900.0],["2024-12-16",30.0718,30.5926,29.9322,30.1183,1651900.0],["2024-12-17",29.8857,30.2485,29.8206,29.895,968300.0],["2024-12-18",29.9973,30.1834,28.7416,28.7695,1025900.0],["2024-12-19",28.9649,29.1695,28.5184,28.5184,728500.0],["2024-12-20",28.4719,29.3741,27.9975,28.937,2126000.0],["2024-12-23",28.7695,28.9742,28.5463,28.8626,549300.0],["2024-12-24",28.6579,29.1323,28.6579,29.1044,223800.0],["2024-12-26",29.0579,29.3183,28.8719,29.2625,383800.0],["2024-12-27",29.0765,29.2904,28.7509,28.8719,467200.0],["2024-12-30",28.7788,28.7788,28.4998,28.6858,943700.0],["2024-12-31",28.9159,29.1413,28.8032,29.0662,637100.0],["2025-01-02",29.1225,29.207,28.8314,29.0004,469600.0],["2025-01-03",29.0944,29.1601,28.9159,29.0944,524000.0],["2025-01-06",28.9065,29.207,28.221,28.2303,647400.0],["2025-01-07",28.2961,28.3994,27.7138,27.9298,765100.0],["2025-01-08",27.8265,27.9768,27.573,27.958,425100.0],["2025-01-10",27.4603,27.789,27.1222,27.4603,933300.0],["2025-01-13",27.3851,27.8829,27.3663,27.8547,772500.0],["2025-01-14",27.911,28.0331,27.5917,27.8171,806200.0],["2025-01-15",28.5215,28.5872,27.8829,27.9016,487800.0],["2025-01-16",27.9392,28.0895,27.7796,27.9674,1181900.0],["2025-01-17",28.1458,28.3806,27.7514,27.7702,504700.0],["2025-01-21",27.8265,28.2304,27.8265,28.0613,495300.0],["2025-01-22",27.7514,28.0143,27.6575,28.005,874400.0],["2025-01-23",27.8171,28.0707,27.6387,27.8077,741700.0],["2025-01-24",27.7044,28.0613,27.6199,28.005,762000.0],["2025-01-27",28.0237,28.7563,28.005,28.5684,842700.0],["2025-01-28",28.3806,28.4557,27.357,27.5448,1733800.0],["2025-01-29",27.573,27.7702,26.709,26.8968,1119700.0],["2025-01-30",27.4509,27.7232,27.1503,27.6857,917200.0],["2025-01-31",27.6293,27.7326,27.3382,27.6481,1016300.0],["2025-02-03",27.3945,27.8359,27.1691,27.3851,838700.0],["2025-02-04",27.2443,27.7983,27.1503,27.5542,1026300.0],["2025-02-05",27.6011,27.6575,27.1691,27.4133,988400.0],["2025-02-06",27.3945,27.9392,27.2912,27.9204,1098700.0],["2025-02-07",27.4509,28.0425,27.3945,27.7044,1749600.0],["2025-02-10",27.6199,27.6199,27.0377,27.047,1081500.0],["2025-02-11",26.8404,27.0376,26.6056,26.7183,829600.0],["2025-02-12",26.2394,26.5681,26.1173,26.3896,1693000.0],["2025-02-13",26.5211,26.5211,26.0891,26.1549,1307800.0],["2025-02-14",26.1737,26.4366,25.5256,25.6196,1494700.0],["2025-02-18",25.535,25.9295,25.4036,25.7041,1230000.0],["2025-02-19",25.5256,25.6383,25.1688,25.2251,1342100.0],["2025-02-20",25.1594,25.3472,25.0091,25.103,2129300.0],["2025-02-21",25.5444,25.5444,24.8025,25.1406,1224900.0],["2025-02-24",25.1594,25.5914,25.103,25.1218,852500.0],["2025-02-25",25.2439,25.7416,25.0936,25.3472,1370400.0],["2025-02-26",25.2439,25.6759,25.1688,25.4881,736700.0],["2025-02-27",25.5914,25.8074,25.2627,25.3284,1243900.0],["2025-02-28",25.2815,25.4693,25.0279,25.3848,1588300.0],["2025-03-03",25.319,25.5256,24.9058,25.0655,1151600.0],["2025-03-04",24.9809,25.4975,24.8683,25.2063,1228100.0],["2025-03-05",25.0936,25.5256,24.8964,25.366,880700.0],["2025-03-06",25.1406,25.3378,24.5865,25.0467,952400.0],["2025-03-07",25.0279,25.6383,25.0279,25.4975,981000.0],["2025-03-10",25.5726,25.9576,25.3754,25.4787,1543300.0],["2025-03-11",25.5163,25.6196,24.887,25.1218,1489900.0],["2025-03-12",25.1782,25.5632,25.1594,25.2815,1585600.0],["2025-03-13",25.15,25.4505,24.6616,24.671,1375500.0],["2025-03-14",24.8119,25.2251,24.671,25.1594,1257500.0],["2025-03-17",25.3566,25.6571,25.3566,25.4036,1097100.0],["2025-03-18",25.2721,25.5069,25.2157,25.3754,1141300.0],["2025-03-19",25.3848,25.5538,25.0561,25.4129,909600.0],["2025-03-20",25.2909,25.5632,25.2063,25.4317,826600.0],["2025-03-21",25.2627,25.3472,24.9622,25.1218,1448100.0],["2025-03-24",25.2815,25.751,25.2251,25.5538,931200.0],["2025-03-25",25.5914,25.7229,25.2251,25.4223,729600.0],["2025-03-26",25.3754,25.6477,25.2533,25.4693,814800.0],["2025-03-27",25.5256,25.6759,25.3003,25.4317,747500.0],["2025-03-28",25.5444,25.7229,25.2345,25.6383,862000.0],["2025-03-31",25.6431,26.137,25.6051,25.8995,1661800.0],["2025-04-01",25.928,26.099,25.6051,25.833,999800.0],["2025-04-02",25.6336,26.3364,25.5196,26.2129,1089100.0],["2025-04-03",25.6811,26.156,25.1967,25.2252,1048300.0],["2025-04-04",24.7788,25.2917,24.3419,24.8168,1324100.0],["2025-04-07",24.2755,25.1492,23.5442,24.0,1215500.0],["2025-04-08",24.3324,24.5509,23.2022,23.4682,1044800.0],["2025-04-09",23.1263,24.7028,22.7179,24.3989,1248400.0],["2025-04-10",23.8956,24.2185,23.1168,23.9336,1154000.0],["2025-04-11",23.8956,24.3894,23.4302,24.2755,810600.0],["2025-04-14",24.5129,24.7788,24.1045,24.6459,1360500.0],["2025-04-15",24.5984,25.0258,24.5984,24.9498,845100.0],["2025-04-16",24.9688,25.2062,24.7218,24.8833,757300.0],["2025-04-17",24.9688,25.2252,24.7978,25.0542,806600.0],["2025-04-21",24.8073,24.9308,24.4084,24.7218,736900.0],["2025-04-22",25.1017,25.2632,24.8833,25.1112,689300.0],["2025-04-23",25.3677,25.795,25.1397,25.2442,904600.0],["2025-04-24",25.1587,25.3867,25.0637,25.1682,907000.0],["2025-04-25",25.1587,25.2727,24.8548,25.0353,503000.0],["2025-04-28",24.9308,25.4626,24.9308,25.3487,969800.0],["2025-04-29",24.038,25.2822,24.038,24.2945,1717700.0],["2025-04-30",24.2375,24.8548,23.943,24.7978,1550000.0],["2025-05-01",24.7978,25.0542,24.5034,24.8738,694100.0],["2025-05-02",25.1302,25.3107,24.9973,25.2252,404600.0],["2025-05-05",25.1587,25.2062,24.8833,24.9023,607400.0],["2025-05-06",24.9308,25.2537,24.6838,25.1302,1271900.0],["2025-05-07",25.3202,25.3772,25.0827,25.2632,757400.0],["2025-05-08",25.4721,25.5101,25.0827,25.2062,494400.0],["2025-05-09",25.2062,25.5196,25.0448,25.4341,641200.0],["2025-05-12",26.042,26.1085,25.4531,25.6431,939000.0],["2025-05-13",25.6526,25.8045,25.4057,25.6621,853100.0],["2025-05-14",25.5006,25.5006,25.1017,25.1112,898100.0],["2025-05-15",25.1777,25.89,25.1112,25.8805,721400.0],["2025-05-16",25.9945,26.2604,25.7571,26.042,1494000.0],["2025-05-19",25.795,26.1085,25.7571,26.0895,735800.0],["2025-05-20",25.928,26.2224,25.928,26.0895,720600.0],["2025-05-21",25.9375,25.9755,25.5956,25.6051,718500.0],["2025-05-22",25.4721,25.6716,25.3677,25.6241,1411700.0],["2025-05-23",25.5196,25.6906,25.3107,25.5956,756800.0],["2025-05-27",25.8995,26.3269,25.7476,26.2604,1095000.0],["2025-05-28",26.1939,26.3554,25.8425,26.023,823100.0],["2025-05-29",25.8045,26.137,25.7286,26.118,793200.0],["2025-05-30",26.118,26.1654,25.7476,26.0705,953300.0],["2025-06-02",25.8805,26.3554,25.7191,26.3459,833400.0],["2025-06-03",26.2604,26.4694,26.1275,26.1749,700600.0],["2025-06-04",26.0515,26.1654,25.8045,26.099,910300.0],["2025-06-05",26.0515,26.1844,25.909,26.0515,963800.0],["2025-06-06",26.2984,26.7733,26.2604,26.7068,904300.0],["2025-06-09",26.6688,27.0867,26.6308,26.8683,924700.0],["2025-06-10",27.0677,27.2672,26.8588,27.1722,646700.0],["2025-06-11",27.3431,27.3526,26.8968,26.9917,584400.0],["2025-06-12",26.9537,27.3241,26.9347,27.3146,648700.0],["2025-06-13",27.2197,27.2956,26.9157,27.1627,819100.0],["2025-06-16",27.3431,27.5426,27.1247,27.1817,760300.0],["2025-06-17",26.9917,27.2577,26.9632,27.1247,934700.0],["2025-06-18",27.1247,27.3906,27.0867,27.1722,478700.0],["2025-06-20",27.3051,27.4381,26.9537,27.0962,1339700.0],["2025-06-23",27.2387,27.4666,26.9252,27.4571,915900.0],["2025-06-24",27.4476,27.5996,26.9157,27.0487,953400.0],["2025-06-25",26.8303,26.9252,26.3174,26.4029,831500.0],["2025-06-26",26.5643,26.6023,26.2604,26.5264,1050200.0],["2025-06-27",26.5643,26.7068,26.2224,26.3744,1557400.0],["2025-06-30",26.4656,26.5136,26.1295,26.4848,1032200.0],["2025-07-01",26.504,27.2435,26.3696,26.8978,993700.0],["2025-07-02",26.965,27.0898,26.6097,27.061,731300.0],["2025-07-03",26.9842,27.4355,26.8497,27.2627,595200.0],["2025-07-07",27.1186,27.4163,27.0322,27.0706,567000.0],["2025-07-08",26.8401,27.1954,26.8401,27.109,1085100.0],["2025-07-09",27.1666,27.2819,26.9746,27.0802,625900.0],["2025-07-10",27.0514,27.5027,27.0514,27.0802,752400.0],["2025-07-11",26.8978,27.1858,26.7729,27.157,807000.0],["2025-07-14",27.1666,27.3683,27.0418,27.2146,773400.0],["2025-07-15",27.2531,27.2531,26.6865,26.7057,822600.0],["2025-07-16",26.7921,26.9938,26.5136,26.9554,888300.0],["2025-07-17",26.965,27.061,26.6865,26.9266,856400.0],["2025-07-18",26.9362,27.0706,26.7057,26.7441,571800.0],["2025-07-21",26.8305,27.0802,26.6769,26.8497,572600.0],["2025-07-22",26.8305,27.3203,26.8209,27.2531,683700.0],["2025-07-23",27.2627,27.2723,26.7537,26.9554,556300.0],["2025-07-24",26.7537,26.8785,26.6385,26.7153,426500.0],["2025-07-25",26.7441,26.9458,26.552,26.917,493800.0],["2025-07-28",26.9842,27.1858,26.6673,26.8401,1002600.0],["2025-07-29",27.3875,27.4931,26.456,26.504,1541500.0],["2025-07-30",26.4848,26.6193,25.899,26.2351,1148200.0],["2025-07-31",26.0143,26.408,26.0143,26.1967,866300.0],["2025-08-01",26.552,26.552,25.8414,26.1967,971900.0],["2025-08-04",26.2063,26.7825,26.2063,26.7537,828100.0],["2025-08-05",26.6577,26.917,26.5905,26.8978,669500.0],["2025-08-06",26.965,27.2819,26.8401,27.1378,757900.0],["2025-08-07",27.1378,27.4451,26.917,27.061,1043600.0],["2025-08-08",27.0706,27.2243,26.6001,26.6673,608000.0],["2025-08-11",26.5905,26.7153,26.264,26.2832,622700.0],["2025-08-12",26.312,26.6385,26.2352,26.5713,690700.0],["2025-08-13",26.6961,26.9938,26.5616,26.9266,687000.0],["2025-08-14",26.8017,26.8689,26.4176,26.6865,525200.0],["2025-08-15",26.7825,26.7825,26.552,26.7537,704600.0],["2025-08-18",26.8305,26.8401,26.4368,26.4944,536400.0],["2025-08-19",26.6289,27.0802,26.6097,26.9746,644500.0],["2025-08-20",27.109,27.3011,26.8881,26.9554,1225000.0],["2025-08-21",26.8497,27.3107,26.8497,27.3011,1151600.0],["2025-08-22",27.4931,28.1941,27.4451,27.7908,941100.0],["2025-08-25",27.8292,27.9253,27.4931,27.5892,1186800.0],["2025-08-26",27.5219,27.7428,27.4259,27.4355,922700.0],["2025-08-27",27.4547,27.7908,27.4547,27.7428,813000.0],["2025-08-28",27.7428,27.9253,27.4547,27.714,1310500.0],["2025-08-29",27.7524,27.8196,27.4931,27.6372,1070000.0],["2025-09-02",27.4355,28.0309,27.1762,27.8965,1468900.0],["2025-09-03",27.858,28.7607,27.8484,28.7319,2361800.0],["2025-09-04",28.8087,29.2697,28.7127,29.2025,2149600.0],["2025-09-05",29.3081,29.5482,29.164,29.4425,1001300.0],["2025-09-08",29.1064,29.3945,28.9144,29.2793,899500.0],["2025-09-09",29.3561,29.5289,29.0008,29.2313,721300.0],["2025-09-10",29.3273,29.577,29.2409,29.3081,837600.0],["2025-09-11",29.3657,29.673,29.2793,29.3561,898800.0],["2025-09-12",29.3657,29.5193,29.1736,29.4425,576700.0],["2025-09-15",29.4617,29.5193,29.1928,29.2601,943400.0],["2025-09-16",29.2121,29.4041,29.116,29.3657,796400.0],["2025-09-17",29.6154,29.8843,29.1352,29.2409,1100800.0],["2025-09-18",29.2697,29.817,29.2024,29.6922,801100.0],["2025-09-19",29.6634,29.9995,29.0872,29.1928,1560100.0],["2025-09-22",29.1544,29.1928,28.9048,29.0872,741600.0],["2025-09-23",29.0008,29.1736,28.511,28.5591,1329500.0],["2025-09-24",28.5591,28.6167,28.0885,28.2806,1118400.0],["2025-09-25",28.3382,28.4438,28.0117,28.1077,1014400.0],["2025-09-26",28.0885,28.2133,27.9061,28.1269,724200.0],["2025-09-29",28.1269,28.271,27.858,28.0213,782900.0],["2025-09-30",28.0164,28.2202,27.9388,28.2008,799200.0],["2025-10-01",28.2105,28.4046,28.1135,28.3464,903200.0],["2025-10-02",28.1911,28.1911,27.7641,27.8612,1040900.0],["2025-10-03",27.9485,28.1814,27.8224,28.0261,742200.0],["2025-10-06",28.0067,28.4434,27.8418,27.8515,870500.0],["2025-10-07",27.7738,27.9776,27.5603,27.7059,587900.0],["2025-10-08",27.7738,27.8806,27.4051,27.5118,363800.0],["2025-10-09",27.5118,27.5506,27.1722,27.211,590000.0],["2025-10-10",27.3274,27.4633,26.7937,26.8422,463200.0],["2025-10-13",26.9781,27.0751,26.619,26.9975,587000.0],["2025-10-14",27.0072,27.1722,26.7161,27.0169,520400.0],["2025-10-15",27.0557,27.5506,27.0557,27.3662,752300.0],["2025-10-16",27.3468,27.57,26.9684,27.0945,538800.0],["2025-10-17",27.046,27.3274,27.0169,27.2207,487000.0],["2025-10-20",27.2692,27.4924,26.9975,27.4924,523700.0],["2025-10-21",27.5021,27.7641,27.308,27.4439,734900.0],["2025-10-22",27.5992,27.6865,27.3565,27.4245,657000.0],["2025-10-23",27.5409,27.6283,27.1722,27.5797,738200.0],["2025-10-24",27.7253,27.7447,27.4924,27.5312,471300.0],["2025-10-27",27.4536,27.5215,27.1916,27.4342,733600.0],["2025-10-28",27.3954,27.3954,27.0654,27.1722,613900.0],["2025-10-29",27.0363,27.2401,26.5026,26.6772,1270800.0],["2025-10-30",26.5511,26.8228,26.26,26.5123,1075000.0],["2025-10-31",27.3662,27.8515,26.6675,27.3371,1339100.0],["2025-11-03",27.143,27.5215,26.5317,27.5118,1164200.0],["2025-11-04",27.6962,27.8029,27.3468,27.7253,1116000.0],["2025-11-05",27.8709,28.0164,27.5992,27.9388,993700.0],["2025-11-06",27.8321,28.1232,27.735,28.0358,592200.0],["2025-11-07",28.1523,28.2882,27.8126,28.1232,868300.0],["2025-11-10",28.1426,28.2785,27.9194,28.0456,606700.0],["2025-11-11",28.1911,28.3852,27.9679,28.3658,474800.0],["2025-11-12",28.2979,28.4046,28.0941,28.2105,579700.0],["2025-11-13",28.0747,28.4143,27.8806,27.9776,647500.0],["2025-11-14",28.1232,28.1232,27.7932,28.065,484500.0],["2025-11-17",28.1232,28.3852,27.7932,27.8029,633900.0],["2025-11-18",27.8515,28.4628,27.5992,28.3367,1266100.0],["2025-11-19",28.2688,29.0063,28.162,28.8413,1336400.0],["2025-11-20",29.0645,29.181,28.754,28.7637,1034200.0],["2025-11-21",28.9578,29.443,28.7152,29.2392,1934500.0],["2025-11-24",29.1518,29.6953,29.0257,29.5788,2358300.0],["2025-11-25",29.5206,30.0738,29.4236,29.7535,1149000.0],["2025-11-26",29.6274,29.9961,29.6274,29.7438,1041800.0],["2025-11-28",29.8409,29.87,29.6662,29.8214,391000.0],["2025-12-01",29.5788,29.8312,29.5109,29.5885,712400.0],["2025-12-02",29.7341,29.8214,29.2392,29.375,663600.0],["2025-12-03",29.3945,29.5982,28.8704,28.9869,634400.0],["2025-12-04",28.8995,29.2586,28.6375,28.6763,779400.0],["2025-12-05",28.5696,28.686,28.1038,28.2493,584500.0],["2025-12-08",28.1329,28.4434,27.8418,28.3464,604600.0],["2025-12-09",28.4531,28.6957,28.0456,28.065,888900.0],["2025-12-10",27.997,28.5696,27.7253,28.2979,1233500.0],["2025-12-11",28.4434,28.5696,28.2008,28.3173,877000.0],["2025-12-12",28.4531,28.7054,28.2979,28.6084,934400.0],["2025-12-15",28.7928,28.8316,28.2299,28.5599,981700.0],["2025-12-16",28.6375,28.8122,28.1814,28.2493,848500.0],["2025-12-17",28.2493,28.5114,28.0941,28.3173,642300.0],["2025-12-18",28.492,28.6375,27.8806,27.9776,987400.0],["2025-12-19",27.8903,28.1426,27.5409,27.8029,2193500.0],["2025-12-22",27.7738,28.0164,27.3662,27.4148,991800.0],["2025-12-23",27.3857,27.4342,27.143,27.308,814200.0],["2025-12-24",27.2498,27.57,27.2013,27.5312,467700.0],["2025-12-26",27.4633,27.57,27.2886,27.3468,578700.0],["2025-12-29",27.3177,27.5409,27.2692,27.4536,771500.0],["2025-12-30",27.4148,27.5506,27.3468,27.4536,775200.0],["2025-12-31",27.4585,27.537,27.2329,27.2721,1156500.0],["2026-01-02",27.2525,27.3015,26.7031,26.968,1239500.0],["2026-01-05",26.7914,27.2525,26.5462,27.0661,1906100.0],["2026-01-06",26.9484,27.9392,26.8503,27.7626,1720000.0],["2026-01-07",27.9294,27.9784,27.3212,27.6841,1352100.0],["2026-01-08",27.5958,29.0183,27.5566,28.9496,2143200.0],["2026-01-09",28.9104,29.293,28.8123,28.9987,1103900.0],["2026-01-12",29.0281,29.2047,28.6749,29.1851,678500.0],["2026-01-13",29.2537,29.4303,28.9202,29.1949,713800.0],["2026-01-14",29.2439,29.6756,28.9889,29.6167,707000.0],["2026-01-15",29.7148,29.911,29.4009,29.6167,1016300.0],["2026-01-16",29.548,30.3034,29.5284,30.2544,1046700.0],["2026-01-20",30.1563,30.1563,29.4892,29.8914,734100.0],["2026-01-21",30.0778,30.1268,29.6363,29.7541,1502300.0],["2026-01-22",29.8914,30.1072,29.705,29.8522,1678600.0],["2026-01-23",29.7639,30.1661,29.7246,30.0484,1339000.0],["2026-01-26",30.0091,30.1072,29.6167,29.7933,761500.0],["2026-01-27",29.7933,29.8914,29.5382,29.7639,1089500.0],["2026-01-28",29.7737,29.8423,28.9791,28.9889,2054700.0],["2026-01-29",29.2341,29.656,28.9889,29.6363,1447000.0],["2026-01-30",29.4205,30.2348,29.4205,30.2249,1935200.0],["2026-02-02",30.4211,30.5389,30.0778,30.1563,1236700.0],["2026-02-03",30.068,30.6173,30.0091,30.4702,986100.0],["2026-02-04",30.9116,31.0392,30.431,30.5094,1423500.0],["2026-02-05",30.5977,31.5297,30.3427,31.3923,1916500.0],["2026-02-06",32.0496,32.0496,31.1373,31.8338,1975500.0],["2026-02-09",31.6866,31.9221,31.1863,31.2648,1349800.0],["2026-02-10",31.3923,31.981,31.2256,31.7259,1690300.0],["2026-02-11",31.9417,31.9417,31.3923,31.7749,1792500.0],["2026-02-12",32.0496,32.1575,31.1079,31.1569,1303200.0],["2026-02-13",31.4904,31.5297,30.9018,30.9411,1166400.0],["2026-02-17",31.1079,31.2844,30.7253,31.1373,714700.0],["2026-02-18",31.049,31.3041,30.8528,30.9117,2566600.0],["2026-02-19",30.8528,31.1275,30.7253,31.1275,1747000.0],["2026-02-20",31.3825,31.8534,31.0686,31.8338,1744400.0],["2026-02-23",31.8829,32.1575,31.873,32.0202,1083500.0],["2026-02-24",31.9613,32.1968,31.4512,31.6572,1101600.0],["2026-02-25",31.6866,31.8142,31.2158,31.2354,855400.0],["2026-02-26",31.5591,31.8927,31.5101,31.5591,1029800.0],["2026-02-27",31.5493,31.824,31.0882,31.1765,1439500.0],["2026-03-02",31.1961,31.6082,30.9803,31.4904,690700.0],["2026-03-03",31.0196,31.6965,30.5879,31.5493,887100.0],["2026-03-04",31.6376,32.0496,31.1569,32.0006,789800.0],["2026-03-05",31.7063,31.9123,31.5787,31.7553,815200.0],["2026-03-06",31.5591,31.5591,31.0686,31.4414,946600.0],["2026-03-09",31.1765,32.0006,30.6272,31.7946,1628200.0],["2026-03-10",31.6768,31.9025,31.4806,31.7259,1459800.0],["2026-03-11",31.5787,31.6965,31.1275,31.3433,1133800.0],["2026-03-12",31.0294,31.4022,30.7841,31.098,916400.0],["2026-03-13",31.3629,31.8927,30.9607,31.0686,996800.0],["2026-03-16",31.3433,31.8338,31.1569,31.3629,1582300.0],["2026-03-17",31.5689,31.6376,30.8234,31.2648,1293900.0],["2026-03-18",31.1569,31.3531,30.9116,31.0882,760800.0],["2026-03-19",31.0392,31.2746,30.7939,31.0392,948200.0],["2026-03-20",31.3629,31.3629,30.431,30.6075,1547100.0],["2026-03-23",31.0196,31.5199,30.5389,30.9117,1480500.0],["2026-03-24",30.7351,31.206,30.7351,30.9018,1175600.0],["2026-03-25",31.1373,31.2158,30.7743,30.8234,699300.0],["2026-03-26",30.7449,31.1275,30.4506,30.7253,541500.0],["2026-03-27",30.7743,30.8037,29.9797,30.0287,1116000.0],["2026-03-30",30.3329,30.5291,30.0484,30.3427,1025400.0],["2026-03-31",30.6995,30.9969,30.2039,30.3328,1211500.0],["2026-04-01",30.3228,30.531,30.1543,30.3129,780600.0],["2026-04-02",30.2634,31.1555,30.0849,31.0762,1093300.0],["2026-04-06",30.9473,31.0564,30.5905,30.8779,618900.0],["2026-04-07",30.8978,31.2249,30.8086,31.0365,805200.0],["2026-04-08",31.3934,31.4529,30.8284,31.443,1009000.0],["2026-04-09",31.324,31.9287,31.324,31.6115,602500.0],["2026-04-10",31.6908,31.9783,31.4529,31.9584,456600.0],["2026-04-13",31.6908,31.9485,31.6016,31.8494,554500.0],["2026-04-14",31.661,32.1567,31.5421,32.0476,605100.0],["2026-04-15",31.9485,32.2261,31.9485,32.117,928000.0],["2026-04-16",32.0576,32.6721,32.0576,32.345,1206800.0],["2026-04-17",32.4243,32.5433,32.1567,32.2062,940400.0],["2026-04-20",32.1468,32.3549,32.0675,32.1468,740800.0],["2026-04-21",31.9287,32.3351,31.8196,31.8196,772100.0],["2026-04-22",31.9188,31.9188,31.2943,31.443,840700.0],["2026-04-23",31.5917,31.7899,31.4033,31.6412,690700.0],["2026-04-24",31.889,31.9882,31.4529,31.8296,815000.0],["2026-04-27",31.8395,32.1864,31.6511,32.0377,1156700.0],["2026-04-28",32.9993,32.9993,31.2546,31.8097,1914600.0],["2026-04-29",31.6115,31.7701,30.5905,30.6698,1420500.0],["2026-04-30",30.64,31.0564,30.5607,30.9771,1214900.0],["2026-05-01",31.0266,31.1555,30.5905,30.7392,990700.0],["2026-05-04",31.1159,31.1159,30.194,30.3625,906600.0],["2026-05-05",30.422,30.8086,30.2634,30.6995,919900.0],["2026-05-06",30.9176,31.4727,30.9176,31.4529,733500.0],["2026-05-07",31.2249,31.78,31.2249,31.5421,1535300.0],["2026-05-08",31.6016,31.7602,31.3438,31.4231,680700.0],["2026-05-11",31.5322,31.5817,31.2645,31.3637,622700.0],["2026-05-12",31.443,31.443,30.9572,31.4132,633200.0],["2026-05-13",31.2645,31.4529,31.0861,31.4231,737700.0],["2026-05-14",31.552,31.899,31.3438,31.3736,715400.0],["2026-05-15",31.3339,31.4628,31.0068,31.4331,964000.0],["2026-05-18",31.4628,31.9089,31.4529,31.5223,749800.0],["2026-05-19",31.4331,31.7205,31.2943,31.6214,651800.0],["2026-05-20",31.6908,31.9287,31.4727,31.5619,1042400.0],["2026-05-21",31.3339,32.2062,31.0861,32.0278,1528000.0],["2026-05-22",31.9882,32.0576,31.78,31.8494,744900.0],["2026-05-26",32.0377,32.2558,31.8395,32.0873,608100.0],["2026-05-27",32.1666,33.0389,31.899,32.0377,616600.0],["2026-05-28",31.9683,32.3648,31.8097,32.2162,651900.0],["2026-05-29",32.0675,32.1071,31.7007,31.78,1284800.0],["2026-06-01",31.7007,31.7007,31.1654,31.3637,711700.0],["2026-06-02",31.8791,31.8791,31.215,31.443,1322600.0],["2026-06-03",31.4826,31.7701,31.0167,31.0365,982100.0],["2026-06-04",30.6599,31.8494,30.6599,31.8097,1408400.0],["2026-06-05",31.78,32.4739,31.2249,32.3648,1108500.0],["2026-06-08",32.5532,32.9001,32.4838,32.5928,751700.0],["2026-06-09",32.9001,33.9806,32.8307,33.822,1316000.0],["2026-06-10",34.1095,34.3375,33.8418,33.8914,932700.0],["2026-06-11",34.1888,34.4762,33.6436,34.0004,1091600.0],["2026-06-12",34.0401,34.4564,34.0401,34.2383,720900.0],["2026-06-15",34.159,34.2086,33.4652,33.5147,853200.0],["2026-06-16",33.7923,34.169,33.4057,33.6634,824000.0],["2026-06-17",33.6238,33.7724,32.8506,32.9596,810900.0],["2026-06-18",33.1777,33.5048,33.029,33.2272,1290600.0],["2026-06-22",33.0984,33.6436,32.92,33.3958,905200.0],["2026-06-23",33.6832,34.387,33.4354,34.1987,1944500.0],["2026-06-24",34.4267,34.7637,34.2383,34.6646,1631500.0],["2026-06-25",34.6943,34.9223,34.1888,34.8727,984400.0],["2026-06-26",35.1503,36.0722,35.071,36.0028,4139700.0],["2026-06-29",35.636,36.3497,35.3882,36.32,1336800.0],["2026-06-30",36.46,36.82,36.22,36.39,1524400.0],["2026-07-01",36.38,36.99,36.31,36.71,931200.0],["2026-07-02",37.12,37.68,37.11,37.67,764700.0],["2026-07-06",37.88,37.9,37.44,37.44,992119.163608],["2026-07-07",37.68,38.06,36.75,36.82,1187452.505095],["2026-07-08",36.54,36.8,36.19,36.41,1219049.38699],["2026-07-09",36.52,36.835,36.35,36.42,664017.692748],["2026-07-10",36.6,36.7,36.25,36.52,538225.669329],["2026-07-13",36.62,36.89,36.35,36.47,647347.554146],["2026-07-14",36.64,36.815,36.35,36.55,1217373.600922],["2026-07-15",36.67,37.18,36.63,36.74,944077.722863],["2026-07-16",36.92,37.7,36.835,37.68,959561.222782],["2026-07-17",37.63,38.02,37.42,37.59,685694.127051],["2026-07-20",37.63,37.96,37.2,37.36,671504.736938],["2026-07-21",37.28,37.63,37.26,37.59,621515.772346],["2026-07-22",37.64,37.67,36.93,37.34,1667930.183409],["2026-07-23",37.04,37.78,37.04,37.48,618452.097337],["2026-07-24",37.74,38.16,37.2725,38.03,1031309.768954],["2026-07-27",38.4,38.54,37.92,38.27,869357.502618],["2026-07-28",38.86,38.86,37.81,38.24,1117089.157136],["2026-07-29",38.33,38.9,37.925,38.08,1352417.634868],["2026-07-30",38.19,38.37,37.34,38.35,964438.99983],["2026-07-31",38.18,38.52,37.925,37.96,862990.200402]]}