{"t":"E","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-28",2.7145,2.7249,2.7145,2.7145,20880250.0],["1995-11-29",2.7145,2.7249,2.7145,2.7145,2914250.0],["1995-11-30",2.7145,2.7249,2.7145,2.7145,4901000.0],["1995-12-01",2.6217,2.632,2.5597,2.5907,3265250.0],["1995-12-04",2.5494,2.5597,2.5184,2.5494,980500.0],["1995-12-05",2.5391,2.5907,2.5391,2.5907,1919500.0],["1995-12-06",2.632,2.632,2.601,2.6113,938500.0],["1995-12-07",2.632,2.632,2.6113,2.6113,251250.0],["1995-12-08",2.6113,2.632,2.6113,2.632,253750.0],["1995-12-11",2.6217,2.6629,2.6217,2.6629,1000500.0],["1995-12-12",2.6629,2.6836,2.6526,2.6526,498000.0],["1995-12-13",2.6629,2.6733,2.6629,2.6629,970750.0],["1995-12-14",2.7145,2.7352,2.6939,2.6939,1043000.0],["1995-12-15",2.7249,2.7455,2.7145,2.7352,1356750.0],["1995-12-18",2.7455,2.7455,2.7042,2.7145,886000.0],["1995-12-19",2.7249,2.7765,2.7249,2.7662,1107750.0],["1995-12-20",2.859,2.859,2.8074,2.8074,1403500.0],["1995-12-21",2.8074,2.8694,2.7971,2.8384,663250.0],["1995-12-22",2.8384,2.8384,2.8178,2.8178,552750.0],["1995-12-26",2.8281,2.8487,2.8281,2.8281,104750.0],["1995-12-27",2.8281,2.8384,2.8178,2.8178,261500.0],["1995-12-28",2.8178,2.8384,2.7971,2.8384,333750.0],["1995-12-29",2.8384,2.8384,2.8178,2.8281,171750.0],["1996-01-02",2.8797,2.89,2.8694,2.8797,737250.0],["1996-01-03",2.9107,2.9107,2.8797,2.89,506750.0],["1996-01-04",2.8797,2.8797,2.8281,2.8384,965750.0],["1996-01-05",2.8384,2.859,2.8281,2.8487,285500.0],["1996-01-08",2.8694,2.9003,2.8694,2.8797,599250.0],["1996-01-09",2.9623,2.9623,2.9313,2.9313,1229750.0],["1996-01-10",2.9313,2.9416,2.89,2.89,412500.0],["1996-01-11",2.9313,2.9416,2.921,2.921,279000.0],["1996-01-12",2.921,2.9416,2.921,2.9313,183500.0],["1996-01-15",2.9003,2.9003,2.8281,2.8384,208500.0],["1996-01-16",2.8694,2.9313,2.8694,2.9313,464000.0],["1996-01-17",2.9313,2.9313,2.9003,2.9107,154000.0],["1996-01-18",2.9519,2.9726,2.9416,2.9726,382000.0],["1996-01-19",3.0242,3.0552,3.0035,3.0448,863000.0],["1996-01-22",3.0242,3.0242,2.9726,2.9829,117500.0],["1996-01-23",2.9726,2.9829,2.9623,2.9726,87500.0],["1996-01-24",2.9932,3.0035,2.9932,3.0035,251250.0],["1996-01-25",2.9932,2.9932,2.9829,2.9932,136750.0],["1996-01-26",2.921,2.9829,2.921,2.9829,294250.0],["1996-01-29",2.9829,3.0035,2.9829,3.0035,238000.0],["1996-01-30",3.0139,3.0242,3.0139,3.0139,409250.0],["1996-01-31",3.0035,3.0758,2.9829,3.0758,580500.0],["1996-02-01",3.0861,3.1274,3.0758,3.1171,236250.0],["1996-02-02",3.1068,3.1274,3.1068,3.1068,235000.0],["1996-02-05",3.0964,3.1171,3.0861,3.1171,542250.0],["1996-02-06",3.1274,3.179,3.1274,3.1687,509750.0],["1996-02-07",3.148,3.1584,3.1274,3.148,342500.0],["1996-02-08",3.148,3.1687,3.148,3.1584,64750.0],["1996-02-09",3.1584,3.1893,3.1584,3.1687,341750.0],["1996-02-12",3.1377,3.1377,3.0964,3.1068,87750.0],["1996-02-13",3.148,3.1997,3.1377,3.1584,288750.0],["1996-02-14",3.0861,3.0861,3.0345,3.0758,224250.0],["1996-02-15",3.0345,3.0345,2.9932,3.0139,301250.0],["1996-02-16",3.0035,3.0139,2.9623,2.9623,280750.0],["1996-02-20",2.8797,2.9519,2.8797,2.9416,383250.0],["1996-02-21",3.0035,3.0655,3.0035,3.0655,413750.0],["1996-02-22",3.0861,3.1068,3.0655,3.0861,338250.0],["1996-02-23",3.0758,3.1171,3.0758,3.1068,60000.0],["1996-02-26",3.0861,3.0861,3.0552,3.0655,38750.0],["1996-02-27",3.0861,3.1171,3.0861,3.1171,334250.0],["1996-02-28",3.1274,3.179,3.1274,3.148,303250.0],["1996-02-29",3.1171,3.1171,3.0964,3.0964,58500.0],["1996-03-01",3.1068,3.1171,3.0861,3.0964,87750.0],["1996-03-04",3.0964,3.1687,3.0964,3.1687,242000.0],["1996-03-05",3.1893,3.1997,3.179,3.1893,204500.0],["1996-03-06",3.1687,3.1687,3.1377,3.148,259000.0],["1996-03-07",3.1377,3.1687,3.1377,3.1584,30000.0],["1996-03-08",3.1068,3.1068,3.0448,3.0552,56250.0],["1996-03-11",3.0139,3.0242,2.9623,3.0242,98250.0],["1996-03-12",3.0242,3.0242,3.0035,3.0139,742000.0],["1996-03-13",3.0448,3.0552,3.0139,3.0242,34250.0],["1996-03-14",3.0139,3.1068,3.0139,3.0964,182250.0],["1996-03-15",3.0758,3.0964,3.0655,3.0861,46000.0],["1996-03-18",3.1068,3.1274,3.1068,3.1274,148000.0],["1996-03-19",3.1274,3.148,3.1171,3.1171,82000.0],["1996-03-20",3.1274,3.1584,3.1274,3.1584,49000.0],["1996-03-21",3.1377,3.1377,3.1171,3.1171,236000.0],["1996-03-22",3.0964,3.1068,3.0758,3.1068,80250.0],["1996-03-25",3.0964,3.1068,3.0861,3.0964,422500.0],["1996-03-26",3.0448,3.0448,3.0139,3.0242,95500.0],["1996-03-27",2.9829,3.0035,2.9829,2.9829,68500.0],["1996-03-28",2.9623,3.0035,2.9623,2.9932,113250.0],["1996-03-29",3.0035,3.0035,2.9829,2.9829,68250.0],["1996-04-01",2.9829,3.0035,2.9829,2.9932,39750.0],["1996-04-02",3.0035,3.0139,2.9932,3.0139,32000.0],["1996-04-03",3.0139,3.0242,3.0139,3.0139,3937500.0],["1996-04-04",3.0758,3.0861,3.0758,3.0861,120500.0],["1996-04-08",3.0655,3.0655,3.0345,3.0448,18000.0],["1996-04-09",3.0655,3.1171,3.0655,3.1171,393000.0],["1996-04-10",3.21,3.2306,3.1997,3.2203,212500.0],["1996-04-11",3.2616,3.2719,3.1893,3.1997,123500.0],["1996-04-12",3.2409,3.2925,3.2409,3.2822,814750.0],["1996-04-15",3.3338,3.3442,3.2925,3.3132,382000.0],["1996-04-16",3.2822,3.2822,3.2719,3.2719,124250.0],["1996-04-17",3.2203,3.2203,3.2203,3.2203,22750.0],["1996-04-18",3.2409,3.2822,3.2409,3.2719,226250.0],["1996-04-19",3.2719,3.3029,3.2719,3.3029,323500.0],["1996-04-22",3.499,3.499,3.468,3.4887,913750.0],["1996-04-23",3.5403,3.5403,3.5196,3.5299,534250.0],["1996-04-24",3.5919,3.6228,3.5712,3.6125,1121000.0],["1996-04-25",3.6022,3.6022,3.5815,3.5919,817250.0],["1996-04-26",3.5506,3.5506,3.499,3.5093,553750.0],["1996-04-29",3.499,3.5196,3.499,3.5093,214250.0],["1996-04-30",3.5506,3.5609,3.5093,3.5093,676250.0],["1996-05-01",3.5196,3.5299,3.5196,3.5196,588750.0],["1996-05-02",3.5299,3.5299,3.4577,3.4577,243500.0],["1996-05-03",3.4887,3.5196,3.4783,3.499,194250.0],["1996-05-06",3.4887,3.4887,3.4783,3.4887,83250.0],["1996-05-07",3.5093,3.5196,3.499,3.499,267250.0],["1996-05-08",3.5093,3.5196,3.4783,3.5196,550750.0],["1996-05-09",3.5609,3.5919,3.5609,3.5919,515250.0],["1996-05-10",3.6744,3.6951,3.6744,3.6744,843750.0],["1996-05-13",3.7054,3.726,3.6951,3.726,2715250.0],["1996-05-14",3.7673,3.7673,3.726,3.726,76000.0],["1996-05-15",3.757,3.788,3.757,3.788,38250.0],["1996-05-16",3.7673,3.7777,3.7673,3.7673,321750.0],["1996-05-17",3.7777,3.8086,3.7777,3.8086,258000.0],["1996-05-20",3.788,3.7983,3.7673,3.7777,2341500.0],["1996-05-21",3.757,3.757,3.7364,3.7364,59750.0],["1996-05-22",3.7054,3.726,3.7054,3.7157,36500.0],["1996-05-23",3.7157,3.726,3.7157,3.726,34500.0],["1996-05-24",3.7157,3.726,3.7054,3.7157,9000.0],["1996-05-28",3.8602,3.8705,3.8396,3.8396,395000.0],["1996-05-29",3.9015,3.9738,3.9015,3.9634,359750.0],["1996-05-30",4.0357,4.046,3.9841,3.9944,307250.0],["1996-05-31",3.9428,3.9428,3.8705,3.8809,356000.0],["1996-06-03",3.9531,3.9738,3.9222,3.9428,400000.0],["1996-06-04",3.9325,3.9531,3.9325,3.9428,69750.0],["1996-06-05",3.9118,3.9118,3.9015,3.9015,30250.0],["1996-06-06",3.9222,3.9222,3.8912,3.8912,101750.0],["1996-06-07",3.8602,3.8602,3.8396,3.8499,35250.0],["1996-06-10",3.8809,3.8809,3.8705,3.8705,314500.0],["1996-06-11",3.9015,3.9222,3.9015,3.9015,725250.0],["1996-06-12",3.9428,3.9531,3.9428,3.9428,34500.0],["1996-06-13",3.9428,3.9738,3.9428,3.9738,187500.0],["1996-06-14",3.9531,3.9531,3.9325,3.9428,76000.0],["1996-06-17",3.9634,3.9841,3.9634,3.9738,976750.0],["1996-06-18",4.015,4.0667,4.015,4.046,259000.0],["1996-06-19",4.0867,4.0973,4.0655,4.0761,525000.0],["1996-06-20",4.0973,4.1079,4.0867,4.1079,216250.0],["1996-06-21",4.161,4.161,4.1504,4.1504,83250.0],["1996-06-24",4.1185,4.1398,4.1185,4.1398,36750.0],["1996-06-25",4.1716,4.2035,4.1716,4.1928,74500.0],["1996-06-26",4.1928,4.2035,4.1822,4.1822,113500.0],["1996-06-27",4.161,4.1822,4.161,4.1822,8500.0],["1996-06-28",4.2034,4.2459,4.2034,4.2459,19750.0],["1996-07-01",4.2671,4.3308,4.2671,4.3202,45750.0],["1996-07-02",4.3414,4.3521,4.3414,4.3521,59000.0],["1996-07-03",4.2778,4.2884,4.2565,4.2778,31250.0],["1996-07-05",4.1504,4.1716,4.1291,4.1291,14750.0],["1996-07-08",4.1185,4.161,4.1185,4.1398,312750.0],["1996-07-09",4.1504,4.1822,4.1504,4.161,362250.0],["1996-07-10",4.1822,4.2141,4.1822,4.2035,40500.0],["1996-07-11",4.1928,4.2141,4.1822,4.1928,230250.0],["1996-07-12",4.1822,4.1928,4.1504,4.1716,83500.0],["1996-07-15",4.0336,4.0336,3.9699,3.9699,122250.0],["1996-07-16",3.9593,3.9805,3.9169,3.9275,65000.0],["1996-07-17",3.9275,3.9487,3.9062,3.9275,31000.0],["1996-07-18",3.9169,3.9487,3.9169,3.9381,7500.0],["1996-07-19",3.9593,3.9593,3.9487,3.9487,4500.0],["1996-07-22",3.9275,3.9381,3.9275,3.9381,29500.0],["1996-07-23",3.8532,3.8956,3.8532,3.8638,149500.0],["1996-07-24",3.747,3.747,3.6939,3.7152,90250.0],["1996-07-25",3.7258,3.7258,3.6727,3.6833,28250.0],["1996-07-26",3.6727,3.6727,3.609,3.6196,13500.0],["1996-07-29",3.609,3.6196,3.609,3.609,8750.0],["1996-07-30",3.6727,3.6727,3.6727,3.6727,213000.0],["1996-07-31",3.7789,3.7895,3.7789,3.7895,16250.0],["1996-08-01",3.7789,3.8107,3.7789,3.7895,9500.0],["1996-08-02",3.8001,3.8001,3.8001,3.8001,750.0],["1996-08-05",3.7576,3.8107,3.7576,3.7895,12500.0],["1996-08-06",3.7682,3.7682,3.7364,3.7364,8500.0],["1996-08-07",3.6621,3.6833,3.6515,3.6833,24250.0],["1996-08-08",3.6515,3.6515,3.6409,3.6409,13000.0],["1996-08-09",3.5666,3.5984,3.5666,3.5984,7750.0],["1996-08-12",3.5878,3.6196,3.5878,3.6196,7750.0],["1996-08-13",3.6303,3.6621,3.6303,3.6303,9000.0],["1996-08-14",3.6621,3.6833,3.6621,3.6833,11500.0],["1996-08-15",3.6939,3.7046,3.6939,3.7046,5000.0],["1996-08-16",3.7258,3.747,3.7258,3.747,5750.0],["1996-08-19",3.747,3.747,3.7364,3.7364,37250.0],["1996-08-20",3.7789,3.7789,3.7576,3.7576,750.0],["1996-08-21",3.7682,3.7895,3.7682,3.7895,5000.0],["1996-08-22",3.8107,3.8425,3.8107,3.8425,3500.0],["1996-08-23",3.7895,3.8319,3.7895,3.8107,21750.0],["1996-08-26",3.8001,3.8001,3.7682,3.7682,1750.0],["1996-08-27",3.7682,3.8001,3.7682,3.8001,22250.0],["1996-08-28",3.7789,3.7895,3.7789,3.7895,95500.0],["1996-08-29",3.7895,3.7895,3.7895,3.7895,1250.0],["1996-08-30",3.7789,3.7789,3.747,3.7576,4000.0],["1996-09-03",3.7152,3.747,3.7152,3.7258,10500.0],["1996-09-04",3.7258,3.7364,3.7258,3.7364,30250.0],["1996-09-05",3.6727,3.7046,3.6727,3.7046,3500.0],["1996-09-06",3.7152,3.7152,3.7152,3.7152,750.0],["1996-09-09",3.7046,3.7576,3.7046,3.7576,25500.0],["1996-09-10",3.7152,3.7152,3.7152,3.7152,9250.0],["1996-09-11",3.6833,3.6939,3.6833,3.6939,20250.0],["1996-09-12",3.7152,3.7258,3.6727,3.6833,44500.0],["1996-09-13",3.8001,3.8425,3.7895,3.8213,175500.0],["1996-09-16",3.8956,3.9062,3.885,3.9062,100250.0],["1996-09-17",3.9062,3.9062,3.885,3.8956,36750.0],["1996-09-18",3.8744,3.885,3.8638,3.8744,15750.0],["1996-09-19",3.9062,3.9062,3.8956,3.9062,53000.0],["1996-09-20",3.9805,4.0018,3.9805,4.0018,63500.0],["1996-09-23",3.9912,3.9912,3.9593,3.9805,36250.0],["1996-09-24",3.9912,3.9912,3.9699,3.9699,1500.0],["1996-09-25",4.1185,4.1398,4.0973,4.1185,74000.0],["1996-09-26",4.1291,4.1822,4.1291,4.1822,370250.0],["1996-09-27",4.2353,4.2884,4.2247,4.2565,295250.0],["1996-09-30",4.2884,4.3521,4.2884,4.3096,379250.0],["1996-10-01",4.2671,4.2884,4.2671,4.2778,173250.0],["1996-10-02",4.3096,4.3308,4.2778,4.2778,35750.0],["1996-10-03",4.2141,4.2141,4.161,4.161,276750.0],["1996-10-04",4.1185,4.1185,4.0655,4.0655,158750.0],["1996-10-07",4.1822,4.1822,4.1079,4.1185,367000.0],["1996-10-08",4.1291,4.1716,4.1291,4.161,82750.0],["1996-10-09",4.1716,4.1716,4.1079,4.1079,82750.0],["1996-10-10",4.0973,4.1079,4.0761,4.1079,325750.0],["1996-10-11",4.1079,4.1079,4.0548,4.0548,189000.0],["1996-10-14",4.0655,4.1079,4.0655,4.1079,64500.0],["1996-10-15",4.161,4.161,4.1398,4.1398,251250.0],["1996-10-16",4.1504,4.1504,4.0655,4.0655,35250.0],["1996-10-17",4.0655,4.0973,4.0655,4.0761,94750.0],["1996-10-18",4.1291,4.1398,4.1291,4.1398,58750.0],["1996-10-21",4.1398,4.1504,4.1185,4.1291,100750.0],["1996-10-22",4.1398,4.1398,4.1185,4.1185,242250.0],["1996-10-23",4.1291,4.1291,4.1185,4.1291,40500.0],["1996-10-24",4.0867,4.0867,4.0442,4.0548,168500.0],["1996-10-25",3.9912,4.0336,3.9699,3.9699,152500.0],["1996-10-28",4.0124,4.023,3.9805,4.0018,3799750.0],["1996-10-29",3.9912,4.0336,3.9805,4.0336,716000.0],["1996-10-30",4.0655,4.0867,4.0548,4.0655,803250.0],["1996-10-31",4.0548,4.0761,4.0336,4.0336,384500.0],["1996-11-01",4.0336,4.0336,3.9912,4.0018,455000.0],["1996-11-04",4.023,4.0336,4.0124,4.023,347000.0],["1996-11-05",4.0973,4.1291,4.0867,4.1291,887250.0],["1996-11-06",4.1291,4.1928,4.1291,4.1928,580000.0],["1996-11-07",4.1822,4.1928,4.1504,4.1716,354000.0],["1996-11-08",4.1504,4.161,4.1291,4.1504,198750.0],["1996-11-11",4.1291,4.161,4.1291,4.1504,175000.0],["1996-11-12",4.1504,4.161,4.1185,4.1291,350000.0],["1996-11-13",4.2035,4.2247,4.1822,4.2247,280000.0],["1996-11-14",4.2353,4.2778,4.2353,4.2565,189000.0],["1996-11-15",4.3202,4.3308,4.2778,4.2884,467250.0],["1996-11-18",4.2884,4.3308,4.2884,4.3202,109250.0],["1996-11-19",4.3627,4.3733,4.3521,4.3627,80500.0],["1996-11-20",4.3733,4.4688,4.3733,4.4476,381250.0],["1996-11-21",4.4157,4.437,4.3839,4.4264,547750.0],["1996-11-22",4.4476,4.4582,4.437,4.437,135750.0],["1996-11-25",4.4794,4.4794,4.4582,4.4688,223750.0],["1996-11-26",4.4582,4.4688,4.4051,4.4157,222250.0],["1996-11-27",4.437,4.437,4.3945,4.4264,21250.0],["1996-11-29",4.4901,4.5007,4.4582,4.4582,48250.0],["1996-12-02",4.437,4.4582,4.4051,4.4264,68500.0],["1996-12-03",4.3839,4.4051,4.3733,4.3945,34750.0],["1996-12-04",4.3521,4.3521,4.3202,4.3202,300250.0],["1996-12-05",4.3414,4.3521,4.3308,4.3414,273750.0],["1996-12-06",4.299,4.3414,4.2884,4.3308,28250.0],["1996-12-09",4.3414,4.3414,4.3096,4.3308,23250.0],["1996-12-10",4.3096,4.3096,4.2884,4.2884,34250.0],["1996-12-11",4.2778,4.2778,4.2353,4.2459,75250.0],["1996-12-12",4.2565,4.2565,4.1928,4.1928,118000.0],["1996-12-13",4.1928,4.2247,4.1928,4.2141,94500.0],["1996-12-16",4.2565,4.3202,4.2565,4.2884,174000.0],["1996-12-17",4.299,4.3414,4.299,4.3308,60000.0],["1996-12-18",4.3839,4.3839,4.3521,4.3627,16750.0],["1996-12-19",4.4051,4.4688,4.4051,4.4688,144750.0],["1996-12-20",4.5113,4.5431,4.49,4.5007,234250.0],["1996-12-23",4.4476,4.4582,4.437,4.4582,28250.0],["1996-12-24",4.4476,4.4582,4.4476,4.4476,1500.0],["1996-12-26",4.4476,4.4794,4.4476,4.4794,4250.0],["1996-12-27",4.49,4.5113,4.49,4.5007,4500.0],["1996-12-30",4.4051,4.4157,4.4051,4.4051,3250.0],["1996-12-31",4.4157,4.4157,4.3733,4.3839,56250.0],["1997-01-02",4.3733,4.3945,4.3627,4.3733,30500.0],["1997-01-03",4.3945,4.3945,4.3521,4.3627,9250.0],["1997-01-06",4.3414,4.3627,4.3414,4.3627,24500.0],["1997-01-07",4.3945,4.4157,4.3945,4.4051,50250.0],["1997-01-08",4.4582,4.4582,4.4264,4.4264,30750.0],["1997-01-09",4.5113,4.6599,4.5113,4.6493,88000.0],["1997-01-10",4.6387,4.7979,4.6387,4.7979,36000.0],["1997-01-13",4.904,4.9253,4.8828,4.8934,99500.0],["1997-01-14",4.904,5.0208,4.904,5.0102,88500.0],["1997-01-15",4.8828,4.9146,4.8722,4.8934,28750.0],["1997-01-16",4.8828,5.0526,4.8828,4.9783,81750.0],["1997-01-17",4.904,4.9465,4.904,4.9253,10750.0],["1997-01-20",4.9253,4.9465,4.9253,4.9465,36500.0],["1997-01-21",4.8297,4.9146,4.8191,4.8722,135000.0],["1997-01-22",4.9359,4.9359,4.8828,4.8828,508750.0],["1997-01-23",4.9359,4.9465,4.7873,4.7873,77500.0],["1997-01-24",4.7766,4.7873,4.7236,4.7448,204750.0],["1997-01-27",4.7236,4.7236,4.6599,4.6811,200500.0],["1997-01-28",4.713,4.713,4.628,4.6387,1362000.0],["1997-01-29",4.6174,4.6174,4.5644,4.5856,363500.0],["1997-01-30",4.6493,4.6599,4.6068,4.628,677750.0],["1997-01-31",4.6387,4.713,4.6387,4.713,642500.0],["1997-02-03",4.6493,4.6493,4.5962,4.628,190500.0],["1997-02-04",4.6705,4.6917,4.6599,4.6917,113750.0],["1997-02-05",4.766,4.8085,4.7448,4.7766,413500.0],["1997-02-06",4.7979,4.8085,4.7554,4.7873,62000.0],["1997-02-07",4.7766,4.8191,4.766,4.7766,247250.0],["1997-02-10",4.766,4.7873,4.6387,4.6387,253750.0],["1997-02-11",4.628,4.628,4.575,4.5856,402750.0],["1997-02-12",4.5644,4.6599,4.5644,4.6387,107000.0],["1997-02-13",4.5962,4.628,4.5856,4.6174,98000.0],["1997-02-14",4.628,4.628,4.575,4.6174,26500.0],["1997-02-18",4.5325,4.5537,4.49,4.5113,73750.0],["1997-02-19",4.5219,4.5219,4.4794,4.49,43250.0],["1997-02-20",4.5219,4.5856,4.5113,4.575,744250.0],["1997-02-21",4.575,4.575,4.5113,4.5219,73750.0],["1997-02-24",4.5219,4.575,4.5219,4.5537,55750.0],["1997-02-25",4.5431,4.5431,4.5007,4.5325,55250.0],["1997-02-26",4.437,4.4582,4.3839,4.4051,56000.0],["1997-02-27",4.3308,4.3308,4.2565,4.2565,20500.0],["1997-02-28",4.2247,4.2353,4.1822,4.2247,9250.0],["1997-03-03",4.2459,4.3202,4.2247,4.3202,86000.0],["1997-03-04",4.299,4.3096,4.2459,4.2671,92000.0],["1997-03-05",4.2778,4.2778,4.2459,4.2778,153500.0],["1997-03-06",4.2778,4.2884,4.2671,4.2671,67750.0],["1997-03-07",4.2884,4.3733,4.2778,4.3733,99000.0],["1997-03-10",4.299,4.3308,4.2884,4.3308,59000.0],["1997-03-11",4.3733,4.3733,4.3202,4.3521,96750.0],["1997-03-12",4.2884,4.2884,4.2565,4.2671,34000.0],["1997-03-13",4.2459,4.2459,4.1716,4.1928,70500.0],["1997-03-14",4.2141,4.3096,4.2141,4.2671,27250.0],["1997-03-17",4.2141,4.2353,4.2035,4.2247,94750.0],["1997-03-18",4.1504,4.1504,4.1079,4.1079,42250.0],["1997-03-19",4.2671,4.2884,4.2565,4.2884,262250.0],["1997-03-20",4.3308,4.3308,4.2459,4.2671,44250.0],["1997-03-21",4.2671,4.2778,4.2539,4.2671,73000.0],["1997-03-24",4.1822,4.1928,4.1504,4.161,144750.0],["1997-03-25",4.1822,4.2353,4.1822,4.2141,60250.0],["1997-03-26",4.2778,4.4051,4.2778,4.3839,71000.0],["1997-03-27",4.4157,4.4157,4.3414,4.3414,70750.0],["1997-03-31",4.3202,4.3308,4.299,4.299,62500.0],["1997-04-01",4.299,4.299,4.2353,4.2778,81000.0],["1997-04-02",4.1716,4.2141,4.1504,4.1822,56750.0],["1997-04-03",4.1185,4.1398,4.1185,4.1398,31500.0],["1997-04-04",4.1398,4.1398,4.0655,4.1079,69250.0],["1997-04-07",4.1185,4.1398,4.1185,4.1398,39000.0],["1997-04-08",4.1185,4.1185,4.0655,4.0867,15000.0],["1997-04-09",4.1398,4.1398,4.1079,4.1291,17000.0],["1997-04-10",4.1398,4.161,4.1291,4.1504,7750.0],["1997-04-11",4.161,4.1716,4.1398,4.1716,25250.0],["1997-04-14",4.2141,4.2671,4.2141,4.2671,29000.0],["1997-04-15",4.3308,4.3733,4.3096,4.3521,195250.0],["1997-04-16",4.3521,4.4264,4.3521,4.4264,418750.0],["1997-04-17",4.4051,4.4264,4.4051,4.4051,965250.0],["1997-04-18",4.4051,4.4264,4.3945,4.3945,276250.0],["1997-04-21",4.437,4.4582,4.4264,4.4582,240750.0],["1997-04-22",4.4264,4.4582,4.4157,4.4582,92750.0],["1997-04-23",4.437,4.4582,4.4157,4.4476,9500.0],["1997-04-24",4.4264,4.4264,4.3733,4.3945,5025750.0],["1997-04-25",4.3733,4.3733,4.3096,4.3308,62750.0],["1997-04-28",4.2778,4.2884,4.2778,4.2884,11000.0],["1997-04-29",4.2884,4.3096,4.2778,4.3096,246000.0],["1997-04-30",4.2884,4.3308,4.2884,4.3308,40250.0],["1997-05-01",4.3308,4.3308,4.299,4.3096,751500.0],["1997-05-02",4.3202,4.3202,4.3096,4.3202,22750.0],["1997-05-05",4.3096,4.3202,4.2884,4.3096,50250.0],["1997-05-06",4.3308,4.3627,4.3308,4.3627,108750.0],["1997-05-07",4.3202,4.3202,4.299,4.3096,67250.0],["1997-05-08",4.3202,4.3839,4.299,4.3839,98000.0],["1997-05-09",4.3945,4.3945,4.3627,4.3733,35750.0],["1997-05-12",4.3945,4.4582,4.3945,4.4582,106000.0],["1997-05-13",4.437,4.4476,4.4157,4.4476,7500.0],["1997-05-14",4.437,4.4688,4.437,4.4582,25750.0],["1997-05-15",4.4582,4.5537,4.437,4.5431,133250.0],["1997-05-16",4.6174,4.628,4.5856,4.5962,45250.0],["1997-05-19",4.575,4.5856,4.5644,4.5644,3500.0],["1997-05-20",4.5856,4.5962,4.5644,4.5962,22750.0],["1997-05-21",4.5962,4.5962,4.575,4.5856,57250.0],["1997-05-22",4.5962,4.5962,4.5537,4.5644,49500.0],["1997-05-23",4.5644,4.6068,4.5644,4.6068,72500.0],["1997-05-27",4.49,4.5007,4.4794,4.49,64500.0],["1997-05-28",4.437,4.4476,4.3945,4.4051,40250.0],["1997-05-29",4.3839,4.4264,4.3839,4.4157,25500.0],["1997-05-30",4.2778,4.3202,4.2565,4.3096,137750.0],["1997-06-02",4.3096,4.3521,4.3096,4.3414,104750.0],["1997-06-03",4.3096,4.3521,4.2884,4.3521,193500.0],["1997-06-04",4.3521,4.3521,4.3414,4.3414,31000.0],["1997-06-05",4.3308,4.3521,4.3308,4.3521,100500.0],["1997-06-06",4.3627,4.3945,4.3521,4.3945,192000.0],["1997-06-09",4.3945,4.4794,4.3839,4.4794,28250.0],["1997-06-10",4.4688,4.4688,4.4476,4.4582,52250.0],["1997-06-11",4.5007,4.5007,4.4794,4.4794,22500.0],["1997-06-12",4.4794,4.5431,4.4794,4.5325,29500.0],["1997-06-13",4.6174,4.6493,4.6174,4.628,44250.0],["1997-06-16",4.628,4.628,4.6068,4.628,96500.0],["1997-06-17",4.6174,4.6599,4.6174,4.6599,19000.0],["1997-06-18",4.6853,4.6961,4.6744,4.6961,106250.0],["1997-06-19",4.7833,4.7833,4.7397,4.7506,83500.0],["1997-06-20",4.7506,4.7615,4.6853,4.6853,44500.0],["1997-06-23",4.7833,4.8923,4.7833,4.8596,126250.0],["1997-06-24",4.9359,4.9794,4.9359,4.9413,44500.0],["1997-06-25",5.0448,5.0557,4.9685,5.0012,77000.0],["1997-06-26",4.9304,5.0339,4.925,5.023,320500.0],["1997-06-27",4.9577,5.0121,4.925,5.0012,224000.0],["1997-06-30",4.9903,4.9903,4.9141,4.9576,2498000.0],["1997-07-01",4.9631,5.0448,4.9468,5.023,736500.0],["1997-07-02",5.0339,5.0775,5.0339,5.0666,764750.0],["1997-07-03",5.0884,5.1538,5.0884,5.1047,471000.0],["1997-07-07",5.0993,5.1647,5.0884,5.1429,387000.0],["1997-07-08",5.0884,5.132,5.0775,5.1047,1022250.0],["1997-07-09",5.1865,5.1919,5.1211,5.1265,655500.0],["1997-07-10",5.1429,5.1538,5.132,5.1483,240500.0],["1997-07-11",5.1701,5.1974,5.1592,5.1647,126500.0],["1997-07-14",5.1429,5.1538,5.0884,5.0884,589000.0],["1997-07-15",5.0557,5.0557,4.9958,5.0557,270000.0],["1997-07-16",5.0666,5.1102,5.0557,5.0993,223250.0],["1997-07-17",5.1374,5.1592,5.1156,5.1429,156250.0],["1997-07-18",5.1538,5.1538,5.0339,5.083,160750.0],["1997-07-21",5.132,5.1429,5.0993,5.1047,189000.0],["1997-07-22",5.132,5.1756,5.132,5.1538,1564250.0],["1997-07-23",5.2137,5.2464,5.1701,5.1756,430250.0],["1997-07-24",5.1592,5.1592,5.0993,5.132,78250.0],["1997-07-25",5.1483,5.1647,5.1374,5.1374,41750.0],["1997-07-28",5.1647,5.1919,5.1429,5.1538,59500.0],["1997-07-29",5.1538,5.181,5.0993,5.132,128000.0],["1997-07-30",5.132,5.2137,5.132,5.2137,85750.0],["1997-07-31",5.1919,5.1919,5.0721,5.1265,403250.0],["1997-08-01",5.1047,5.1047,5.0121,5.0666,527750.0],["1997-08-04",4.9304,5.0121,4.9032,5.0067,404500.0],["1997-08-05",4.9141,4.9359,4.8977,4.9359,1945250.0],["1997-08-06",4.9359,5.1265,4.9359,5.1047,219000.0],["1997-08-07",5.1592,5.1974,5.0721,5.083,100750.0],["1997-08-08",5.0121,5.0557,5.0067,5.0557,185500.0],["1997-08-11",5.0503,5.0503,4.9359,4.9685,150250.0],["1997-08-12",5.0012,5.0339,4.9794,5.0067,93750.0],["1997-08-13",5.0012,5.0557,4.9141,4.9413,109000.0],["1997-08-14",4.925,4.925,4.8759,4.9141,285250.0],["1997-08-15",4.9304,4.9304,4.8923,4.925,61500.0],["1997-08-18",4.9032,4.9032,4.8759,4.8923,282500.0],["1997-08-19",4.9086,4.9685,4.9086,4.9522,38000.0],["1997-08-20",4.9903,5.0884,4.9849,5.0884,37750.0],["1997-08-21",4.9903,4.9903,4.9577,4.9631,206000.0],["1997-08-22",4.9522,4.9685,4.9413,4.9631,98000.0],["1997-08-25",4.9468,5.0012,4.9304,4.9794,84000.0],["1997-08-26",4.974,4.974,4.9468,4.9576,93500.0],["1997-08-27",4.9468,4.9468,4.9032,4.9141,332500.0],["1997-08-28",4.8868,4.8868,4.8487,4.8814,210000.0],["1997-08-29",4.816,4.8378,4.7997,4.8378,158750.0],["1997-09-02",4.8923,4.9576,4.8923,4.9304,58750.0],["1997-09-03",5.0121,5.0339,4.9359,4.974,276250.0],["1997-09-04",4.9413,4.9413,4.8814,4.9359,142250.0],["1997-09-05",4.9685,4.9685,4.925,4.9631,102500.0],["1997-09-08",4.9468,4.9576,4.9304,4.9359,39000.0],["1997-09-09",4.925,4.9794,4.925,4.9685,419500.0],["1997-09-10",4.9685,4.9685,4.925,4.925,473000.0],["1997-09-11",4.925,4.9685,4.925,4.9685,61250.0],["1997-09-12",4.9903,4.9903,4.9359,4.9468,22000.0],["1997-09-15",5.0666,5.1865,5.0666,5.1483,791000.0],["1997-09-16",5.2083,5.2464,5.1756,5.2246,183250.0],["1997-09-17",5.2083,5.2083,5.1429,5.1647,328750.0],["1997-09-18",5.2083,5.2518,5.2083,5.2518,384250.0],["1997-09-19",5.2573,5.2954,5.2573,5.2791,105500.0],["1997-09-22",5.3499,5.4698,5.3499,5.4207,63750.0],["1997-09-23",5.4044,5.4098,5.3445,5.3554,189750.0],["1997-09-24",5.4262,5.5733,5.4262,5.4915,670250.0],["1997-09-25",5.4916,5.497,5.4643,5.4698,275000.0],["1997-09-26",5.5242,5.5242,5.4807,5.5024,405500.0],["1997-09-29",5.4643,5.4698,5.4207,5.4425,237750.0],["1997-09-30",5.4916,5.497,5.4589,5.4752,208750.0],["1997-10-01",5.23,5.3281,5.2192,5.3227,127250.0],["1997-10-02",5.2246,5.2791,5.2246,5.2409,65250.0],["1997-10-03",5.3717,5.4044,5.3717,5.3989,380000.0],["1997-10-06",5.3989,5.4262,5.3554,5.3662,204750.0],["1997-10-07",5.2736,5.4044,5.2573,5.3717,361500.0],["1997-10-08",5.4044,5.4153,5.3499,5.4044,102750.0],["1997-10-09",5.1865,5.2954,5.1647,5.2954,58500.0],["1997-10-10",5.1429,5.3554,5.1429,5.339,500000.0],["1997-10-13",5.339,5.3935,5.3172,5.3935,242500.0],["1997-10-14",5.4643,5.4807,5.4371,5.4643,188000.0],["1997-10-15",5.4044,5.4643,5.4044,5.4425,173750.0],["1997-10-16",5.4534,5.4807,5.4098,5.4153,78500.0],["1997-10-17",5.2518,5.2736,5.23,5.2409,447250.0],["1997-10-20",5.2518,5.3118,5.2409,5.2954,117500.0],["1997-10-21",5.2736,5.2954,5.2627,5.2954,124250.0],["1997-10-22",5.2518,5.2736,5.23,5.2573,171250.0],["1997-10-23",5.1538,5.1865,5.132,5.1538,154250.0],["1997-10-24",5.1538,5.2083,5.1538,5.2083,18250.0],["1997-10-27",5.1156,5.1374,4.9522,4.9522,50500.0],["1997-10-28",4.5763,4.9032,4.5763,4.9032,390250.0],["1997-10-29",5.0339,5.0448,4.9685,5.0067,125500.0],["1997-10-30",4.9685,4.9849,4.9359,4.9522,193500.0],["1997-10-31",5.0012,5.0012,4.8487,4.9141,73250.0],["1997-11-03",5.0775,5.1538,5.0666,5.1538,99000.0],["1997-11-04",5.1538,5.1538,5.1156,5.1538,66750.0],["1997-11-05",5.1374,5.1429,5.0666,5.132,151000.0],["1997-11-06",5.0666,5.1102,5.0339,5.1047,313250.0],["1997-11-07",4.9849,5.0448,4.9849,5.0176,118250.0],["1997-11-10",5.0666,5.1047,5.0666,5.0938,35000.0],["1997-11-11",5.0775,5.1047,5.0612,5.1047,17500.0],["1997-11-12",5.0339,5.0775,5.0285,5.0448,466750.0],["1997-11-13",5.0557,5.0612,5.0176,5.0557,313250.0],["1997-11-14",5.132,5.1538,5.0993,5.1483,71750.0],["1997-11-17",5.2736,5.2736,5.2192,5.2355,387750.0],["1997-11-18",5.2137,5.2246,5.1701,5.1756,118250.0],["1997-11-19",5.1429,5.2083,5.1211,5.1919,99250.0],["1997-11-20",5.2845,5.2845,5.2518,5.2791,39500.0],["1997-11-21",5.2954,5.3063,5.2409,5.2518,79750.0],["1997-11-24",5.181,5.1974,5.1538,5.1538,56250.0],["1997-11-25",5.1429,5.1429,5.0557,5.0612,154000.0],["1997-11-26",5.0612,5.0612,4.9577,4.9685,272500.0],["1997-11-28",5.0557,5.0721,5.0557,5.0612,24250.0],["1997-12-01",5.0557,5.0775,5.0339,5.0448,244000.0],["1997-12-02",5.0339,5.0448,4.9903,4.9958,95500.0],["1997-12-03",4.925,4.9522,4.9141,4.9522,89000.0],["1997-12-04",4.9522,4.9522,4.925,4.9413,38750.0],["1997-12-05",4.9359,4.9903,4.9359,4.9849,152750.0],["1997-12-08",4.9522,5.0121,4.8977,4.9685,82750.0],["1997-12-09",4.9359,4.9359,4.8541,4.8759,268500.0],["1997-12-10",4.8596,4.8705,4.8487,4.8487,79500.0],["1997-12-11",4.7833,4.8051,4.6417,4.707,616750.0],["1997-12-12",4.8051,4.816,4.7615,4.7779,401750.0],["1997-12-15",4.8269,4.8487,4.816,4.8269,326500.0],["1997-12-16",4.9304,5.0448,4.925,5.0067,330250.0],["1997-12-17",5.1265,5.1265,4.9685,4.9685,629250.0],["1997-12-18",4.9631,4.9794,4.9359,4.9522,516250.0],["1997-12-19",4.8923,4.8923,4.7942,4.8378,308250.0],["1997-12-22",4.8923,4.8923,4.8487,4.8487,33000.0],["1997-12-23",4.9304,4.9468,4.8596,4.8596,270750.0],["1997-12-24",4.8596,4.8596,4.7997,4.8378,109500.0],["1997-12-26",4.8759,4.8814,4.8596,4.8596,68500.0],["1997-12-29",4.9468,4.9468,4.9141,4.9304,32500.0],["1997-12-30",4.9522,4.9631,4.9141,4.9576,156000.0],["1997-12-31",4.974,4.9849,4.9631,4.974,123750.0],["1998-01-02",4.974,5.0557,4.974,5.0557,35500.0],["1998-01-05",5.0557,5.0557,4.9903,5.0121,283000.0],["1998-01-06",4.9685,4.9685,4.7997,4.7997,327500.0],["1998-01-07",4.8269,4.8759,4.7942,4.8759,147750.0],["1998-01-08",4.8051,4.8487,4.7506,4.7506,464750.0],["1998-01-09",4.8868,4.8868,4.7506,4.7615,745000.0],["1998-01-12",4.7779,4.816,4.7506,4.7997,1757250.0],["1998-01-13",4.8705,4.8705,4.7942,4.8051,531500.0],["1998-01-14",4.767,4.7888,4.7343,4.7888,144750.0],["1998-01-15",4.816,4.865,4.816,4.8378,274000.0],["1998-01-16",4.8814,4.9086,4.8596,4.9032,255250.0],["1998-01-20",4.9849,5.0339,4.9794,5.0285,789750.0],["1998-01-21",5.0339,5.0775,4.9903,5.0339,627250.0],["1998-01-22",5.0884,5.1156,5.0721,5.0775,519250.0],["1998-01-23",4.9958,4.9958,4.9032,4.9195,231250.0],["1998-01-26",5.0884,5.1102,5.0394,5.0938,180500.0],["1998-01-27",5.1156,5.1974,5.1102,5.1865,126000.0],["1998-01-28",5.1919,5.1919,5.1102,5.1429,280000.0],["1998-01-29",5.0666,5.1102,5.0557,5.0884,232000.0],["1998-01-30",5.1374,5.1374,5.0884,5.1102,41250.0],["1998-02-02",5.1483,5.1647,5.0448,5.0884,397500.0],["1998-02-03",5.0612,5.0721,5.0339,5.0666,444000.0],["1998-02-04",5.0503,5.1701,5.0503,5.1102,141000.0],["1998-02-05",5.1483,5.1756,5.0394,5.0721,182750.0],["1998-02-06",5.1374,5.1483,5.0775,5.0938,38500.0],["1998-02-09",5.0448,5.0503,4.9849,5.0121,100500.0],["1998-02-10",4.9903,5.0993,4.9903,5.0612,310500.0],["1998-02-11",5.0557,5.0775,5.0503,5.0503,468500.0],["1998-02-12",5.1047,5.1592,5.083,5.132,540250.0],["1998-02-13",5.0176,5.083,5.0176,5.083,60750.0],["1998-02-17",5.2627,5.2954,5.2355,5.2573,253250.0],["1998-02-18",5.2355,5.2954,5.2355,5.29,126000.0],["1998-02-19",5.1865,5.1865,5.1374,5.1538,46000.0],["1998-02-20",5.1974,5.2954,5.1919,5.2845,94000.0],["1998-02-23",5.1974,5.1974,5.0993,5.1265,124000.0],["1998-02-24",5.0666,5.083,5.023,5.0503,208750.0],["1998-02-25",4.9903,5.0721,4.9903,5.0612,320750.0],["1998-02-26",5.0339,5.083,5.0339,5.0721,297750.0],["1998-02-27",5.0666,5.1429,5.0666,5.1211,66250.0],["1998-03-02",5.2192,5.339,5.2192,5.3118,95000.0],["1998-03-03",5.29,5.3118,5.2682,5.3063,77250.0],["1998-03-04",5.2028,5.2137,5.1756,5.2028,22250.0],["1998-03-05",5.1211,5.1974,5.1211,5.1756,48000.0],["1998-03-06",5.2464,5.2736,5.23,5.2355,85500.0],["1998-03-09",5.2246,5.2682,5.1429,5.2192,77000.0],["1998-03-10",5.2028,5.29,5.2028,5.29,136500.0],["1998-03-11",5.2736,5.3499,5.2736,5.3499,85500.0],["1998-03-12",5.4316,5.4589,5.4044,5.4207,303250.0],["1998-03-13",5.5024,5.5024,5.4589,5.4643,282250.0],["1998-03-16",5.4752,5.4807,5.4371,5.4589,297250.0],["1998-03-17",5.5024,5.5678,5.5024,5.5515,482250.0],["1998-03-18",5.5896,5.7095,5.5896,5.6986,609750.0],["1998-03-19",5.7748,5.813,5.7639,5.7966,323000.0],["1998-03-20",5.9383,5.971,5.911,5.971,199000.0],["1998-03-23",6.1725,6.1834,6.1235,6.1399,471500.0],["1998-03-24",6.129,6.2488,6.129,6.2379,406000.0],["1998-03-25",6.2924,6.3305,6.1017,6.1453,209250.0],["1998-03-26",6.129,6.2325,6.129,6.2325,66750.0],["1998-03-27",6.1508,6.178,6.069,6.1017,52000.0],["1998-03-30",6.02,6.0363,5.9764,5.9873,68500.0],["1998-03-31",5.9219,5.9274,5.9056,5.9056,63750.0],["1998-04-01",5.9601,5.9928,5.9274,5.9928,245250.0],["1998-04-02",6.1126,6.2216,6.1126,6.2161,100750.0],["1998-04-03",6.2161,6.2325,6.1453,6.1562,92250.0],["1998-04-06",6.2434,6.4123,6.2434,6.4068,194500.0],["1998-04-07",6.2652,6.3414,6.1998,6.2815,46750.0],["1998-04-08",6.1889,6.1889,6.0799,6.1017,29500.0],["1998-04-09",6.0146,6.0363,5.9383,6.0255,363000.0],["1998-04-13",6.0363,6.0745,5.9492,6.0363,42500.0],["1998-04-14",6.0908,6.1453,6.0908,6.1399,253750.0],["1998-04-15",6.1617,6.1671,6.1235,6.1671,291250.0],["1998-04-16",6.0418,6.0418,5.8784,5.9056,266250.0],["1998-04-17",5.8457,5.971,5.8075,5.9437,1052000.0],["1998-04-20",5.8729,5.8838,5.7531,5.8021,149750.0],["1998-04-21",5.9819,6.0799,5.9165,6.0472,513750.0],["1998-04-22",6.0908,6.0963,6.0472,6.0527,262750.0],["1998-04-23",5.971,5.971,5.8838,5.8947,132750.0],["1998-04-24",5.7095,5.7966,5.6005,5.6659,260500.0],["1998-04-27",5.4371,5.5188,5.1974,5.5188,349000.0],["1998-04-28",5.6223,5.8021,5.5678,5.6931,112500.0],["1998-04-29",5.6659,5.6986,5.4916,5.6659,206000.0],["1998-04-30",5.7531,5.8184,5.7313,5.7639,244000.0],["1998-05-01",5.8402,5.9437,5.8402,5.9437,126000.0],["1998-05-04",6.0255,6.1834,6.0146,6.0636,406250.0],["1998-05-05",6.0363,6.1181,5.9437,6.0091,448000.0],["1998-05-06",6.0146,6.0581,5.9274,5.9601,182250.0],["1998-05-07",5.911,5.911,5.8402,5.8838,76000.0],["1998-05-08",5.8838,5.9601,5.862,5.8893,117500.0],["1998-05-11",5.9819,6.0255,5.9546,5.9873,172000.0],["1998-05-12",5.9492,5.9601,5.8947,5.9492,213250.0],["1998-05-13",5.9383,5.9601,5.8784,5.9274,241000.0],["1998-05-14",5.9437,5.9764,5.8893,5.9764,172250.0],["1998-05-15",6.178,6.178,6.1017,6.1126,291500.0],["1998-05-18",5.971,5.971,5.8729,5.8893,3751000.0],["1998-05-19",6.0581,6.0799,6.0309,6.0363,113250.0],["1998-05-20",6.1126,6.1562,6.0255,6.1562,209250.0],["1998-05-21",6.2325,6.2543,6.1834,6.2052,223750.0],["1998-05-22",6.3632,6.3741,6.2652,6.2924,298250.0],["1998-05-26",6.4613,6.494,6.1889,6.2761,222000.0],["1998-05-27",6.178,6.1889,6.1072,6.178,231250.0],["1998-05-28",6.1562,6.178,6.1017,6.1508,165750.0],["1998-05-29",6.2543,6.2761,6.1344,6.1562,69500.0],["1998-06-01",5.9873,6.0854,5.9819,6.0854,31250.0],["1998-06-02",6.2107,6.2107,6.1072,6.1453,35000.0],["1998-06-03",6.2216,6.2379,6.2107,6.2379,79250.0],["1998-06-04",6.1998,6.2978,6.1889,6.2978,23250.0],["1998-06-05",6.3087,6.3632,6.287,6.3632,35000.0],["1998-06-08",6.3196,6.3523,6.2815,6.3414,35250.0],["1998-06-09",6.2652,6.2652,6.1344,6.1943,126250.0],["1998-06-10",6.1725,6.3305,6.1725,6.287,70250.0],["1998-06-11",6.1889,6.1889,6.0037,6.0037,42250.0],["1998-06-12",5.971,6.0581,5.8184,6.0418,269000.0],["1998-06-15",5.6986,5.9601,5.6986,5.7748,538500.0],["1998-06-16",5.8293,5.8511,5.764,5.8293,182250.0],["1998-06-17",5.8856,5.9916,5.88,5.9023,80000.0],["1998-06-18",5.7796,5.7796,5.7071,5.7071,80250.0],["1998-06-19",5.7071,5.7796,5.6346,5.7294,112750.0],["1998-06-22",5.6011,5.7071,5.6011,5.6848,454750.0],["1998-06-23",5.8019,5.8466,5.8019,5.8354,72500.0],["1998-06-24",5.8577,5.8577,5.7406,5.8298,137500.0],["1998-06-25",5.8131,5.8912,5.8019,5.8131,176250.0],["1998-06-26",5.7238,5.7294,5.668,5.6792,201250.0],["1998-06-29",5.7294,5.8019,5.7294,5.7796,611500.0],["1998-06-30",5.7684,5.8689,5.7406,5.8019,138000.0],["1998-07-01",5.947,5.9972,5.9414,5.9804,835750.0],["1998-07-02",5.88,5.9247,5.8466,5.9247,144250.0],["1998-07-06",5.8689,5.9916,5.8689,5.9749,212500.0],["1998-07-07",5.9581,5.9581,5.88,5.9023,132000.0],["1998-07-08",5.88,5.9804,5.88,5.9079,88250.0],["1998-07-09",5.8633,5.8689,5.8075,5.8466,378500.0],["1998-07-10",5.9581,5.9693,5.8912,5.9358,110250.0],["1998-07-13",5.9247,5.947,5.8856,5.9023,342500.0],["1998-07-14",5.9581,6.0418,5.9581,5.986,82000.0],["1998-07-15",6.0809,6.0809,5.9972,6.0028,64750.0],["1998-07-16",6.1199,6.1813,6.0697,6.1813,93500.0],["1998-07-17",6.1813,6.3152,6.1478,6.2482,34750.0],["1998-07-20",6.1534,6.1534,6.0585,6.1143,119250.0],["1998-07-21",6.053,6.053,5.8912,5.9302,363750.0],["1998-07-22",5.9749,5.9804,5.9247,5.9749,86750.0],["1998-07-23",5.9916,6.0362,5.9135,5.9302,84500.0],["1998-07-24",6.1701,6.1701,6.0195,6.0697,111000.0],["1998-07-27",6.0753,6.1366,6.0195,6.0418,360750.0],["1998-07-28",6.0418,6.0585,6.0139,6.0418,40500.0],["1998-07-29",5.9804,6.0139,5.9135,5.9302,94250.0],["1998-07-30",5.9525,6.0251,5.9358,5.9804,357000.0],["1998-07-31",5.8354,5.8354,5.7573,5.7684,242250.0],["1998-08-03",5.6569,5.7294,5.6234,5.7182,131750.0],["1998-08-04",5.7071,5.7071,5.5899,5.6067,268000.0],["1998-08-05",5.523,5.5341,5.3891,5.4895,206750.0],["1998-08-06",5.4114,5.4616,5.3166,5.4281,197000.0],["1998-08-07",5.5286,5.5397,5.4505,5.5118,238250.0],["1998-08-10",5.3891,5.456,5.3779,5.4393,112750.0],["1998-08-11",5.311,5.4114,5.2329,5.4114,163750.0],["1998-08-12",5.3891,5.4114,5.2775,5.3166,114750.0],["1998-08-13",5.3221,5.3333,5.2496,5.3277,39000.0],["1998-08-14",5.35,5.35,5.2664,5.2664,215750.0],["1998-08-17",5.2329,5.4226,5.2329,5.3389,64750.0],["1998-08-18",5.3445,5.5676,5.3445,5.5397,123250.0],["1998-08-19",5.417,5.4449,5.3891,5.4337,36250.0],["1998-08-20",5.3612,5.4393,5.3277,5.417,120000.0],["1998-08-21",5.2106,5.2106,4.9986,5.1325,134000.0],["1998-08-24",5.1102,5.1436,5.0432,5.1102,110750.0],["1998-08-25",5.1994,5.2887,5.1548,5.1659,208250.0],["1998-08-26",4.993,5.0878,4.993,5.0544,136750.0],["1998-08-27",4.9149,4.9149,4.7977,4.8647,103000.0],["1998-08-28",4.9372,4.9428,4.742,4.7866,32000.0],["1998-08-31",4.8089,4.8089,4.5188,4.5188,57750.0],["1998-09-01",4.6192,4.6304,4.53,4.5969,1946750.0],["1998-09-02",4.6527,4.6973,4.4965,4.5076,2788000.0],["1998-09-03",4.6136,4.7531,4.5746,4.7531,1439250.0],["1998-09-04",5.0655,5.1102,5.0042,5.0321,105750.0],["1998-09-08",5.4449,5.5341,5.4114,5.456,376500.0],["1998-09-09",5.4114,5.5118,5.4002,5.4672,109500.0],["1998-09-10",5.2664,5.4672,5.1659,5.4449,130500.0],["1998-09-11",5.3445,5.5955,5.2831,5.5899,111500.0],["1998-09-14",5.4672,5.5341,5.4672,5.5118,102000.0],["1998-09-15",5.456,5.6122,5.456,5.6067,43750.0],["1998-09-16",5.5007,5.5007,5.4002,5.4895,146500.0],["1998-09-17",5.2831,5.4002,5.2608,5.4002,133250.0],["1998-09-18",5.311,5.3221,5.1102,5.3221,60500.0],["1998-09-21",5.0767,5.3333,5.0544,5.3333,55500.0],["1998-09-22",5.3891,5.4449,5.2775,5.4449,176500.0],["1998-09-23",5.4951,5.7127,5.4784,5.7015,303000.0],["1998-09-24",5.5341,5.5341,5.3445,5.4226,87500.0],["1998-09-25",5.4003,5.4784,5.4003,5.456,98000.0],["1998-09-28",5.4449,5.6792,5.3779,5.6234,155250.0],["1998-09-29",5.5453,5.5509,5.4672,5.5007,50250.0],["1998-09-30",5.3891,5.5118,5.3891,5.4672,70750.0],["1998-10-01",5.3445,5.4003,5.2664,5.2664,23000.0],["1998-10-02",5.3333,5.4449,5.2887,5.4226,87000.0],["1998-10-05",5.4003,5.4672,5.3277,5.4337,64000.0],["1998-10-06",5.4114,5.4337,5.3221,5.3333,185500.0],["1998-10-07",5.2664,5.2887,5.1771,5.244,146250.0],["1998-10-08",5.1548,5.1715,4.9763,5.1157,55000.0],["1998-10-09",5.0321,5.0321,4.9428,4.9986,85000.0],["1998-10-12",5.0878,5.2664,5.0432,5.2106,297500.0],["1998-10-13",5.2106,5.3947,5.2106,5.3668,49500.0],["1998-10-14",5.2496,5.4337,5.2496,5.4114,96750.0],["1998-10-15",5.2775,5.4449,5.2775,5.4449,45250.0],["1998-10-16",5.5286,5.6234,5.4449,5.5676,116000.0],["1998-10-19",5.3947,5.4895,5.3891,5.4839,46000.0],["1998-10-20",5.4616,5.5341,5.4449,5.4784,41750.0],["1998-10-21",5.4281,5.4895,5.3779,5.456,264000.0],["1998-10-22",5.5565,5.6234,5.5118,5.6011,433250.0],["1998-10-23",5.4449,5.5955,5.4058,5.5007,45000.0],["1998-10-26",5.5062,5.5676,5.4505,5.5062,46750.0],["1998-10-27",5.5843,5.6011,5.4672,5.4784,31250.0],["1998-10-28",5.4393,5.4393,5.3445,5.4337,13750.0],["1998-10-29",5.4003,5.4393,5.35,5.4337,45500.0],["1998-10-30",5.4114,5.4226,5.3333,5.4226,50000.0],["1998-11-02",5.4784,5.5788,5.4337,5.5676,151250.0],["1998-11-03",5.4895,5.5007,5.4226,5.4337,166000.0],["1998-11-04",5.5341,5.5565,5.4895,5.5286,60250.0],["1998-11-05",5.5062,5.5676,5.4505,5.5341,95000.0],["1998-11-06",5.4337,5.5286,5.4337,5.5286,84000.0],["1998-11-09",5.3891,5.4449,5.3221,5.3779,94500.0],["1998-11-10",5.2106,5.3556,5.2106,5.2887,56750.0],["1998-11-11",5.3333,5.4003,5.3277,5.3556,35250.0],["1998-11-12",5.311,5.4003,5.2719,5.3668,104250.0],["1998-11-13",5.3333,5.5118,5.3054,5.5118,54000.0],["1998-11-16",5.3389,5.4114,5.311,5.3779,40500.0],["1998-11-17",5.3333,5.3445,5.2664,5.2998,39000.0],["1998-11-18",5.2217,5.244,5.1883,5.2217,12000.0],["1998-11-19",5.2943,5.3445,5.2775,5.2998,30000.0],["1998-11-20",5.3221,5.4616,5.3221,5.417,149000.0],["1998-11-23",5.3724,5.4449,5.3556,5.4226,60250.0],["1998-11-24",5.3779,5.4003,5.2329,5.2887,69250.0],["1998-11-25",5.3221,5.3445,5.1659,5.2106,126750.0],["1998-11-27",5.668,5.6736,5.562,5.562,448750.0],["1998-11-30",5.6569,5.668,5.456,5.456,247500.0],["1998-12-01",5.4114,5.4114,5.3221,5.3668,220250.0],["1998-12-02",5.3779,5.4003,5.3277,5.3556,89500.0],["1998-12-03",5.3612,5.4003,5.3277,5.35,55500.0],["1998-12-04",5.3724,5.3724,5.3221,5.3445,210250.0],["1998-12-07",5.3389,5.3556,5.2943,5.2998,59750.0],["1998-12-08",5.2998,5.3556,5.2943,5.3333,45250.0],["1998-12-09",5.3556,5.3612,5.3277,5.3333,845500.0],["1998-12-10",5.456,5.456,5.3668,5.3668,114000.0],["1998-12-11",5.3445,5.3445,5.2664,5.3166,265250.0],["1998-12-14",5.3891,5.4672,5.3891,5.3891,137250.0],["1998-12-15",5.4895,5.5118,5.456,5.5007,2476250.0],["1998-12-16",5.5788,5.6011,5.5118,5.5676,155750.0],["1998-12-17",5.5397,5.6011,5.5341,5.562,151000.0],["1998-12-18",5.5565,5.6569,5.5341,5.6234,47500.0],["1998-12-21",5.6457,5.8354,5.6457,5.7908,124750.0],["1998-12-22",5.6959,5.8242,5.6792,5.7796,71750.0],["1998-12-23",5.8019,5.9414,5.7963,5.9191,71250.0],["1998-12-24",5.8019,5.9693,5.8019,5.9191,55750.0],["1998-12-28",5.8577,5.9804,5.8242,5.9804,58750.0],["1998-12-29",5.8633,6.0139,5.8242,5.9414,90750.0],["1998-12-30",5.88,5.9804,5.8466,5.88,33750.0],["1998-12-31",5.8856,6.092,5.8856,6.0474,56000.0],["1999-01-04",5.9804,6.1701,5.9804,6.092,92500.0],["1999-01-05",6.0307,6.1813,6.0307,6.1534,88750.0],["1999-01-06",6.1757,6.2259,6.1366,6.159,75750.0],["1999-01-07",6.0028,6.159,5.9916,6.0474,277250.0],["1999-01-08",6.0976,6.1701,6.0585,6.1478,116750.0],["1999-01-11",5.9749,6.0697,5.9358,6.0362,127750.0],["1999-01-12",6.1143,6.1478,5.9804,6.0585,131000.0],["1999-01-13",5.6625,5.8466,5.6346,5.8466,112750.0],["1999-01-14",5.7573,5.7796,5.6903,5.7071,61250.0],["1999-01-15",5.5118,5.7127,5.4895,5.7127,97750.0],["1999-01-19",5.7071,5.7071,5.523,5.5899,46500.0],["1999-01-20",5.5509,5.5509,5.4226,5.4728,111000.0],["1999-01-21",5.5007,5.5007,5.4226,5.4672,119500.0],["1999-01-22",5.3779,5.3891,5.2998,5.3612,117250.0],["1999-01-25",5.3668,5.3668,5.2998,5.3333,290250.0],["1999-01-26",5.2775,5.3333,5.2329,5.3333,275750.0],["1999-01-27",5.35,5.35,5.1883,5.1938,599500.0],["1999-01-28",5.1883,5.2943,5.1715,5.2887,262000.0],["1999-01-29",5.311,5.3612,5.244,5.3556,241000.0],["1999-02-01",5.4951,5.6457,5.4616,5.5676,168500.0],["1999-02-02",5.4003,5.4728,5.3779,5.456,293250.0],["1999-02-03",5.3556,5.4449,5.3166,5.4393,156750.0],["1999-02-04",5.3947,5.4226,5.3333,5.3835,663750.0],["1999-02-05",5.5509,5.5899,5.5341,5.5453,230750.0],["1999-02-08",5.6792,5.7908,5.629,5.7796,2521000.0],["1999-02-09",5.5453,5.6122,5.5007,5.523,113250.0],["1999-02-10",5.4002,5.5341,5.3612,5.4895,95000.0],["1999-02-11",5.4226,5.5899,5.3389,5.5565,91750.0],["1999-02-12",5.3556,5.4672,5.3445,5.3891,88250.0],["1999-02-16",5.3779,5.3947,5.1994,5.2552,72500.0],["1999-02-17",5.244,5.311,5.2329,5.2329,68750.0],["1999-02-18",5.2385,5.2775,5.1548,5.2775,30750.0],["1999-02-19",5.1659,5.2664,5.1604,5.2664,32750.0],["1999-02-22",5.1213,5.4449,5.0934,5.3724,133500.0],["1999-02-23",5.2775,5.3668,5.244,5.3054,114750.0],["1999-02-24",5.1883,5.2552,5.138,5.1659,102500.0],["1999-02-25",5.1548,5.1771,5.1102,5.1604,257250.0],["1999-02-26",5.2329,5.3221,5.1548,5.2664,111000.0],["1999-03-01",5.205,5.2552,5.1492,5.1771,154750.0],["1999-03-02",5.2217,5.3221,5.1715,5.2162,93500.0],["1999-03-03",5.3556,5.3947,5.2998,5.3221,76250.0],["1999-03-04",5.4449,5.5565,5.4449,5.4728,15500.0],["1999-03-05",5.6234,5.6903,5.5341,5.6457,237500.0],["1999-03-08",5.4672,5.5007,5.4449,5.4672,173250.0],["1999-03-09",5.4449,5.5118,5.4114,5.4449,21250.0],["1999-03-10",5.4505,5.6457,5.4449,5.6011,142500.0],["1999-03-11",5.6513,5.8242,5.6122,5.8019,159750.0],["1999-03-12",5.7071,5.7071,5.5844,5.5955,93500.0],["1999-03-15",5.6569,5.7573,5.6122,5.7127,82000.0],["1999-03-16",5.6792,5.7796,5.6625,5.735,109000.0],["1999-03-17",5.6959,5.735,5.6234,5.7238,175500.0],["1999-03-18",5.7015,5.8689,5.7015,5.8466,169750.0],["1999-03-19",5.8577,5.8577,5.7684,5.7908,49250.0],["1999-03-22",5.6457,5.7127,5.6011,5.6401,69750.0],["1999-03-23",5.6401,5.6401,5.4895,5.523,61000.0],["1999-03-24",5.4337,5.4616,5.3556,5.4114,100250.0],["1999-03-25",5.3779,5.4449,5.3556,5.4226,47500.0],["1999-03-26",5.3445,5.3612,5.3054,5.3054,206000.0],["1999-03-29",5.5565,5.6457,5.523,5.6234,506000.0],["1999-03-30",5.6067,5.6569,5.5341,5.5732,52750.0],["1999-03-31",5.7127,5.7406,5.6346,5.6346,83750.0],["1999-04-01",5.7908,5.7908,5.6178,5.629,133000.0],["1999-04-05",5.6792,5.7796,5.6792,5.7238,190250.0],["1999-04-06",5.5843,5.6792,5.523,5.6346,86000.0],["1999-04-07",5.735,5.735,5.6011,5.6067,239250.0],["1999-04-08",5.6625,5.7127,5.629,5.6736,245750.0],["1999-04-09",5.5676,5.5788,5.5118,5.5118,172750.0],["1999-04-12",5.5341,5.5453,5.5062,5.5341,179250.0],["1999-04-13",5.5341,5.5509,5.4672,5.5341,155750.0],["1999-04-14",5.5565,5.5899,5.5286,5.5732,208500.0],["1999-04-15",5.5118,5.5899,5.4449,5.5899,590500.0],["1999-04-16",5.5453,5.6457,5.523,5.5565,624250.0],["1999-04-19",5.6011,5.6234,5.5341,5.5509,543750.0],["1999-04-20",5.7127,5.7127,5.629,5.6569,244250.0],["1999-04-21",5.7015,5.7796,5.7015,5.7461,27500.0],["1999-04-22",5.8019,5.8354,5.7573,5.8187,25000.0],["1999-04-23",5.668,5.7238,5.668,5.7127,280500.0],["1999-04-26",5.6903,5.7127,5.5788,5.6569,210750.0],["1999-04-27",5.7182,5.8577,5.7182,5.8466,80500.0],["1999-04-28",5.6792,5.7684,5.668,5.7406,336250.0],["1999-04-29",5.774,5.8521,5.7573,5.8354,140750.0],["1999-04-30",5.8744,5.947,5.8354,5.8354,56500.0],["1999-05-03",5.8354,6.0251,5.8354,5.9916,64250.0],["1999-05-04",5.9693,5.9916,5.9525,5.9581,123750.0],["1999-05-05",5.9525,5.9972,5.8689,5.9581,105500.0],["1999-05-06",6.0028,6.0585,5.986,6.0083,76750.0],["1999-05-07",5.9916,6.0139,5.9749,5.986,26250.0],["1999-05-10",5.8689,6.0251,5.8466,5.986,45500.0],["1999-05-11",5.8856,5.8856,5.8075,5.8354,73750.0],["1999-05-12",5.7182,5.7182,5.6346,5.6569,252500.0],["1999-05-13",5.6011,5.6178,5.5732,5.5844,259750.0],["1999-05-14",5.5955,5.6178,5.5341,5.5341,83000.0],["1999-05-17",5.5843,5.7127,5.5788,5.6903,111500.0],["1999-05-18",5.7015,5.7796,5.6792,5.6792,112500.0],["1999-05-19",5.7071,5.8912,5.7015,5.7796,421500.0],["1999-05-20",5.7573,5.8577,5.7573,5.7963,127750.0],["1999-05-21",5.6792,5.7517,5.668,5.7517,76250.0],["1999-05-24",5.7015,5.7015,5.5788,5.668,56000.0],["1999-05-25",5.6736,5.8242,5.6736,5.7684,177750.0],["1999-05-26",5.774,5.774,5.6457,5.7127,20000.0],["1999-05-27",5.6234,5.6346,5.5007,5.5676,58500.0],["1999-05-28",5.523,5.6234,5.4951,5.6178,59000.0],["1999-06-01",5.5788,5.5788,5.5341,5.5341,35000.0],["1999-06-02",5.4616,5.4895,5.4449,5.4728,135000.0],["1999-06-03",5.6011,5.6457,5.5565,5.5676,147500.0],["1999-06-04",5.5341,5.5509,5.4784,5.5509,109000.0],["1999-06-07",5.5118,5.562,5.4616,5.5341,157500.0],["1999-06-08",5.6067,5.7127,5.5788,5.6178,128750.0],["1999-06-09",5.6122,5.6457,5.5453,5.6067,102750.0],["1999-06-10",5.6067,5.6792,5.6011,5.6346,78250.0],["1999-06-11",5.6792,5.7238,5.668,5.6792,53250.0],["1999-06-14",5.6569,5.6792,5.6122,5.629,194750.0],["1999-06-15",5.6178,5.6736,5.6011,5.668,129500.0],["1999-06-16",5.6591,5.825,5.6419,5.7564,44250.0],["1999-06-17",5.6648,5.6934,5.5847,5.6648,491000.0],["1999-06-18",5.6763,5.8136,5.6763,5.7793,123250.0],["1999-06-21",5.7278,5.7793,5.682,5.7793,88250.0],["1999-06-22",5.6648,5.6648,5.6076,5.6191,26750.0],["1999-06-23",5.6362,5.7564,5.6362,5.7449,111500.0],["1999-06-24",5.6248,5.6763,5.5962,5.6419,43500.0],["1999-06-25",5.6191,5.6877,5.6076,5.6362,29500.0],["1999-06-28",5.6248,5.6877,5.5904,5.6076,110250.0],["1999-06-29",5.5847,5.6305,5.5618,5.5847,82000.0],["1999-06-30",5.4359,5.5504,5.4073,5.4932,176000.0],["1999-07-01",5.4245,5.4817,5.4016,5.4646,255250.0],["1999-07-02",5.4188,5.4817,5.4016,5.4703,81250.0],["1999-07-06",5.8022,5.8594,5.7964,5.8422,141000.0],["1999-07-07",5.7278,5.8079,5.7278,5.8079,50750.0],["1999-07-08",5.6419,5.7564,5.6305,5.722,171000.0],["1999-07-09",5.6992,5.7278,5.6477,5.7278,304000.0],["1999-07-12",5.7278,5.7793,5.6877,5.7564,52000.0],["1999-07-13",5.6133,5.722,5.6133,5.7106,167250.0],["1999-07-14",5.7106,5.7335,5.6992,5.722,183000.0],["1999-07-15",5.7507,5.8365,5.7392,5.7907,81000.0],["1999-07-16",5.6877,5.7106,5.6648,5.6763,41750.0],["1999-07-19",5.722,5.8365,5.722,5.7678,298250.0],["1999-07-20",5.7449,5.785,5.7335,5.7335,92250.0],["1999-07-21",5.682,5.7793,5.6534,5.7335,69750.0],["1999-07-22",5.6191,5.7335,5.6191,5.6648,82250.0],["1999-07-23",5.6648,5.6648,5.5275,5.6477,47250.0],["1999-07-26",5.4989,5.5389,5.4073,5.4588,69500.0],["1999-07-27",5.5389,5.579,5.4989,5.5561,46500.0],["1999-07-28",5.5046,5.5275,5.4588,5.5161,207500.0],["1999-07-29",5.4245,5.4817,5.3902,5.4474,68750.0],["1999-07-30",5.5332,5.6305,5.5332,5.579,85000.0],["1999-08-02",5.4531,5.7106,5.4531,5.6419,83500.0],["1999-08-03",5.5847,5.5847,5.5046,5.5504,49500.0],["1999-08-04",5.5275,5.5847,5.4703,5.4703,36500.0],["1999-08-05",5.4932,5.4932,5.4131,5.4703,303250.0],["1999-08-06",5.4016,5.4874,5.3902,5.476,156500.0],["1999-08-09",5.476,5.6019,5.476,5.5847,187250.0],["1999-08-10",5.6648,5.6992,5.6133,5.6133,87000.0],["1999-08-11",5.5904,5.6419,5.5389,5.6248,233000.0],["1999-08-12",5.6934,5.7449,5.6763,5.7335,477250.0],["1999-08-13",5.7564,5.7907,5.7335,5.7449,181750.0],["1999-08-16",5.7678,5.7907,5.7392,5.7449,15500.0],["1999-08-17",5.7163,5.7163,5.6763,5.6934,581500.0],["1999-08-18",5.6133,5.6705,5.6119,5.6191,283500.0],["1999-08-19",5.6305,5.6648,5.6191,5.6419,334500.0],["1999-08-20",5.7335,5.8136,5.722,5.8136,283000.0],["1999-08-23",5.6992,5.722,5.6763,5.7163,501250.0],["1999-08-24",5.6591,5.7678,5.6534,5.7392,209250.0],["1999-08-25",5.6419,5.6477,5.5847,5.6419,246750.0],["1999-08-26",5.5575,5.5733,5.5389,5.5504,417250.0],["1999-08-27",5.4932,5.5504,5.4932,5.5389,339500.0],["1999-08-30",5.5618,5.6248,5.5275,5.5275,352250.0],["1999-08-31",5.5733,5.5733,5.4817,5.5389,493750.0],["1999-09-01",5.5561,5.5618,5.5332,5.5332,646500.0],["1999-09-02",5.5389,5.5504,5.4932,5.4989,550000.0],["1999-09-03",5.4474,5.6133,5.4474,5.6019,283500.0],["1999-09-07",5.4359,5.4932,5.4245,5.4817,907250.0],["1999-09-08",5.4874,5.579,5.4474,5.5447,369000.0],["1999-09-09",5.5103,5.5332,5.4874,5.5161,863750.0],["1999-09-10",5.7106,5.722,5.6534,5.6706,560000.0],["1999-09-13",5.6648,5.7335,5.6648,5.7106,209500.0],["1999-09-14",5.7335,5.8079,5.682,5.7621,199750.0],["1999-09-15",5.6934,5.7163,5.6076,5.7163,731500.0],["1999-09-16",5.7049,5.7049,5.6076,5.6763,158000.0],["1999-09-17",5.5962,5.6248,5.5618,5.5847,50500.0],["1999-09-20",5.619,5.6305,5.5161,5.5389,156000.0],["1999-09-21",5.5218,5.6076,5.4989,5.5504,307750.0],["1999-09-22",5.5618,5.6019,5.5447,5.5504,79500.0],["1999-09-23",5.5389,5.5389,5.4588,5.4874,59750.0],["1999-09-24",5.619,5.6477,5.5504,5.6248,137750.0],["1999-09-27",5.619,5.7106,5.619,5.682,111750.0],["1999-09-28",5.682,5.7507,5.682,5.7278,97250.0],["1999-09-29",5.7163,5.7678,5.6992,5.6992,94750.0],["1999-09-30",5.722,5.7793,5.6934,5.7678,305250.0],["1999-10-01",5.7106,5.7449,5.6763,5.7449,493000.0],["1999-10-04",5.722,5.7793,5.7163,5.722,99250.0],["1999-10-05",5.6992,5.7564,5.6705,5.7335,126000.0],["1999-10-06",5.6992,5.7163,5.6763,5.7049,432500.0],["1999-10-07",5.6705,5.6763,5.5962,5.6248,114500.0],["1999-10-08",5.6419,5.6419,5.5962,5.6191,68250.0],["1999-10-11",5.5561,5.6648,5.5504,5.6305,117500.0],["1999-10-12",5.4588,5.5161,5.4245,5.5046,243000.0],["1999-10-13",5.4646,5.5618,5.4646,5.5275,335500.0],["1999-10-14",5.5332,5.5332,5.4474,5.4703,151500.0],["1999-10-15",5.3787,5.3902,5.3158,5.3215,144250.0],["1999-10-18",5.2757,5.3043,5.1956,5.2586,146750.0],["1999-10-19",5.3558,5.4417,5.3329,5.3902,659250.0],["1999-10-20",5.3844,5.4474,5.3558,5.4245,88000.0],["1999-10-21",5.4646,5.6191,5.4646,5.6019,133250.0],["1999-10-22",5.4588,5.5504,5.4245,5.5275,175500.0],["1999-10-25",5.3844,5.4188,5.3387,5.3959,113250.0],["1999-10-26",5.3215,5.3387,5.27,5.2986,355750.0],["1999-10-27",5.23,5.2643,5.1899,5.2357,78750.0],["1999-10-28",5.2586,5.3101,5.2457,5.2872,264000.0],["1999-10-29",5.3673,5.4359,5.3673,5.3787,402500.0],["1999-11-01",5.4016,5.4474,5.3902,5.3902,155500.0],["1999-11-02",5.2872,5.3329,5.2872,5.2986,539500.0],["1999-11-03",5.1727,5.2071,5.1384,5.1956,725500.0],["1999-11-04",5.3043,5.3215,5.2071,5.2242,137500.0],["1999-11-05",5.1785,5.1899,5.1155,5.127,111500.0],["1999-11-08",5.1155,5.1842,5.1041,5.1842,653000.0],["1999-11-09",5.2071,5.2185,5.167,5.2128,139500.0],["1999-11-10",5.1441,5.2757,5.1441,5.2357,961000.0],["1999-11-11",5.1556,5.1899,5.1155,5.1899,106250.0],["1999-11-12",5.1556,5.2128,5.127,5.2071,176000.0],["1999-11-15",5.2528,5.3101,5.2185,5.2815,242750.0],["1999-11-16",5.3444,5.3673,5.3101,5.3673,510750.0],["1999-11-17",5.3444,5.3902,5.3158,5.3272,457750.0],["1999-11-18",5.3558,5.3787,5.2872,5.3158,475750.0],["1999-11-19",5.1956,5.2643,5.1727,5.2128,154000.0],["1999-11-22",5.1956,5.2071,5.1498,5.1956,111250.0],["1999-11-23",5.2299,5.2814,5.2013,5.2242,344000.0],["1999-11-24",5.1441,5.2128,5.127,5.1842,298250.0],["1999-11-26",5.0125,5.0812,4.9839,5.0697,93250.0],["1999-11-29",5.0755,5.0926,5.0011,5.0526,185250.0],["1999-11-30",5.0125,5.0354,4.9553,4.9553,196250.0],["1999-12-01",5.0297,5.0983,5.024,5.0697,155750.0],["1999-12-02",5.0354,5.0354,4.9267,4.9381,160750.0],["1999-12-03",4.961,5.024,4.961,4.961,131250.0],["1999-12-06",5.0354,5.0926,4.9496,4.9667,141500.0],["1999-12-07",4.9725,4.9725,4.8695,4.8981,234250.0],["1999-12-08",4.8637,4.8752,4.7951,4.8351,139000.0],["1999-12-09",4.9438,4.9438,4.8294,4.8351,160000.0],["1999-12-10",4.8409,4.8752,4.8065,4.8523,131500.0],["1999-12-13",4.858,4.9152,4.818,4.8981,169750.0],["1999-12-14",4.9095,4.9438,4.8637,4.8752,218250.0],["1999-12-15",4.9324,5.024,4.9324,4.9896,753500.0],["1999-12-16",4.9667,5.0182,4.9095,4.9267,727000.0],["1999-12-17",4.9553,4.9725,4.8351,4.8695,597000.0],["1999-12-20",4.9553,4.9553,4.8065,4.818,817750.0],["1999-12-21",4.8409,4.8752,4.818,4.818,482500.0],["1999-12-22",4.8237,4.8466,4.7836,4.7951,163750.0],["1999-12-23",4.8695,4.8923,4.8294,4.8294,423500.0],["1999-12-27",4.8466,4.858,4.7951,4.7951,493000.0],["1999-12-28",4.818,4.8523,4.7951,4.818,563750.0],["1999-12-29",4.8637,4.961,4.8351,4.8809,92250.0],["1999-12-30",4.9782,5.0297,4.9438,5.0068,189750.0],["1999-12-31",5.0068,5.1155,5.0068,5.0468,152000.0],["2000-01-03",4.9095,4.9095,4.8294,4.8809,462250.0],["2000-01-04",4.8409,4.8523,4.7607,4.7607,437000.0],["2000-01-05",4.858,4.9667,4.7951,4.9439,155750.0],["2000-01-06",4.9667,5.064,4.9324,5.0468,451750.0],["2000-01-07",5.0468,5.167,5.0468,5.167,89000.0],["2000-01-10",5.0011,5.0011,4.8981,4.9782,211000.0],["2000-01-11",4.8752,4.9553,4.858,4.9324,193000.0],["2000-01-12",4.9152,4.9438,4.8809,4.8924,1506500.0],["2000-01-13",4.8866,4.8866,4.818,4.8637,251750.0],["2000-01-14",4.8409,4.8752,4.8008,4.8409,137750.0],["2000-01-18",4.6978,4.7607,4.6635,4.7379,342000.0],["2000-01-19",4.8065,4.8523,4.7894,4.8237,215750.0],["2000-01-20",4.921,4.9438,4.8752,4.9152,88750.0],["2000-01-21",4.8294,4.8523,4.7607,4.8008,149500.0],["2000-01-24",4.7379,4.7379,4.6749,4.7092,261000.0],["2000-01-25",4.652,4.7092,4.612,4.6349,174000.0],["2000-01-26",4.6005,4.6234,4.5376,4.612,142750.0],["2000-01-27",4.4403,4.4746,4.3945,4.4346,211750.0],["2000-01-28",4.3316,4.3716,4.2858,4.2973,228000.0],["2000-01-31",4.3602,4.3716,4.2915,4.3316,178500.0],["2000-02-01",4.2801,4.3488,4.2343,4.3201,117500.0],["2000-02-02",4.2572,4.3201,4.2229,4.2629,126000.0],["2000-02-03",4.406,4.4746,4.3545,4.4632,190000.0],["2000-02-04",4.3831,4.4632,4.3716,4.4117,159750.0],["2000-02-07",4.4746,4.6062,4.4746,4.549,231250.0],["2000-02-08",5.0182,5.0869,4.9553,5.0068,412500.0],["2000-02-09",4.9553,4.9553,4.8409,4.8409,247500.0],["2000-02-10",4.8466,4.8637,4.7264,4.7493,317500.0],["2000-02-11",4.5948,4.7379,4.5662,4.6062,165000.0],["2000-02-14",4.6177,4.7207,4.5719,4.6577,172750.0],["2000-02-15",4.7321,4.961,4.7264,4.961,739000.0],["2000-02-16",4.8409,4.8981,4.8237,4.8866,248250.0],["2000-02-17",4.9553,4.9553,4.8523,4.8981,478250.0],["2000-02-18",4.7836,4.8037,4.7436,4.7836,422250.0],["2000-02-22",4.7092,4.7722,4.7092,4.755,275750.0],["2000-02-23",4.6577,4.7593,4.612,4.6406,789500.0],["2000-02-24",4.5376,4.6463,4.4975,4.5662,121250.0],["2000-02-25",4.5319,4.5547,4.4861,4.4975,133500.0],["2000-02-28",4.3602,4.4403,4.3259,4.4174,215500.0],["2000-02-29",4.3087,4.3488,4.2801,4.343,98500.0],["2000-03-01",4.3945,4.5433,4.3716,4.5319,221000.0],["2000-03-02",4.4289,4.4975,4.4289,4.4632,163750.0],["2000-03-03",4.3945,4.446,4.3316,4.4174,72500.0],["2000-03-06",4.3602,4.4861,4.3373,4.3945,323500.0],["2000-03-07",4.3488,4.4632,4.2973,4.4403,633750.0],["2000-03-08",4.4632,4.5547,4.3931,4.446,378250.0],["2000-03-09",4.4861,4.6177,4.4861,4.549,200250.0],["2000-03-10",4.4174,4.4861,4.4174,4.4746,172000.0],["2000-03-13",4.3716,4.4289,4.3373,4.3659,188750.0],["2000-03-14",4.3931,4.3931,4.3373,4.3602,170500.0],["2000-03-15",4.3316,4.4289,4.3144,4.3945,235750.0],["2000-03-16",4.4174,4.5948,4.3945,4.5719,358250.0],["2000-03-17",4.3945,4.5762,4.2973,4.2973,336000.0],["2000-03-20",4.3259,4.3945,4.3259,4.3602,138750.0],["2000-03-21",4.3945,4.5147,4.3931,4.4918,258250.0],["2000-03-22",4.446,4.4847,4.3945,4.4403,249750.0],["2000-03-23",4.4003,4.5261,4.3716,4.509,134250.0],["2000-03-24",4.4346,4.4861,4.4289,4.4575,140750.0],["2000-03-27",4.4746,4.6692,4.3945,4.4975,247250.0],["2000-03-28",4.4861,4.5261,4.406,4.509,299000.0],["2000-03-29",4.5147,4.549,4.4518,4.5433,334750.0],["2000-03-30",4.4632,4.6463,4.4632,4.5319,407000.0],["2000-03-31",4.6005,4.652,4.5433,4.6463,514500.0],["2000-04-03",4.5204,4.549,4.3945,4.4174,207250.0],["2000-04-04",4.4518,4.4861,4.4117,4.4518,265250.0],["2000-04-05",4.5033,4.6234,4.5033,4.5605,203250.0],["2000-04-06",4.5433,4.6005,4.5033,4.5834,337000.0],["2000-04-07",4.4861,4.5762,4.4632,4.5204,309250.0],["2000-04-10",4.3945,4.4346,4.2915,4.3087,276500.0],["2000-04-11",4.3259,4.4003,4.3015,4.3488,218000.0],["2000-04-12",4.3201,4.5319,4.303,4.4117,299250.0],["2000-04-13",4.4518,4.4804,4.3931,4.4346,223750.0],["2000-04-14",4.3945,4.4403,4.2572,4.2629,132250.0],["2000-04-17",4.4403,4.5891,4.4403,4.5433,258750.0],["2000-04-18",4.5433,4.6806,4.5319,4.6062,290000.0],["2000-04-19",4.5319,4.5891,4.5261,4.5719,286500.0],["2000-04-20",4.5547,4.5776,4.509,4.5433,132250.0],["2000-04-24",4.549,4.5719,4.4975,4.4975,70500.0],["2000-04-25",4.5204,4.652,4.5204,4.6349,145000.0],["2000-04-26",4.6234,4.7035,4.6177,4.6463,72250.0],["2000-04-27",4.5319,4.6062,4.5204,4.5834,69500.0],["2000-04-28",4.5319,4.7607,4.4975,4.7607,130500.0],["2000-05-01",4.5776,4.6577,4.5548,4.6234,147000.0],["2000-05-02",4.4861,4.5719,4.4804,4.5261,155000.0],["2000-05-03",4.4174,4.4346,4.3545,4.3831,135000.0],["2000-05-04",4.3831,4.4632,4.3831,4.4518,76250.0],["2000-05-05",4.4403,4.5547,4.4231,4.4861,100000.0],["2000-05-08",4.509,4.5776,4.4975,4.5662,147000.0],["2000-05-09",4.5605,4.6005,4.5319,4.5891,146000.0],["2000-05-10",4.6577,4.8866,4.6463,4.8637,219500.0],["2000-05-11",4.755,4.755,4.6864,4.7092,246500.0],["2000-05-12",4.6921,4.7264,4.6406,4.6921,78750.0],["2000-05-15",4.6806,4.755,4.6806,4.7321,128750.0],["2000-05-16",4.755,4.8237,4.715,4.7264,88500.0],["2000-05-17",4.6577,4.6921,4.6234,4.6692,147250.0],["2000-05-18",4.6921,4.755,4.6921,4.715,97750.0],["2000-05-19",4.7836,4.8752,4.7264,4.8008,85250.0],["2000-05-22",4.7779,4.8409,4.755,4.7836,69250.0],["2000-05-23",4.9381,4.9438,4.8866,4.9038,88250.0],["2000-05-24",4.8981,4.961,4.858,4.9095,168000.0],["2000-05-25",4.9095,4.9725,4.8924,4.8924,128750.0],["2000-05-26",4.9038,5.0583,4.8809,4.9782,134750.0],["2000-05-30",5.0468,5.0583,4.9782,5.0182,185500.0],["2000-05-31",4.9553,5.0526,4.9267,4.9725,210750.0],["2000-06-01",4.9553,4.9725,4.8409,4.9267,157250.0],["2000-06-02",5.0011,5.0125,4.921,4.9725,263000.0],["2000-06-05",4.8924,4.9267,4.8409,4.8924,144500.0],["2000-06-06",4.921,4.9953,4.921,4.9839,99000.0],["2000-06-07",5.0297,5.1727,5.0297,5.1441,127500.0],["2000-06-08",5.064,5.0697,4.9896,5.0182,39000.0],["2000-06-09",5.024,5.024,4.9324,4.9381,94500.0],["2000-06-12",4.9667,5.024,4.9667,5.0068,124000.0],["2000-06-13",5.0182,5.0354,4.9896,5.0297,94750.0],["2000-06-14",5.1992,5.1992,5.1462,5.1756,167500.0],["2000-06-15",5.1815,5.2169,5.1167,5.2051,57250.0],["2000-06-16",5.2346,5.323,5.2228,5.2935,68750.0],["2000-06-19",5.2346,5.2758,5.1521,5.2346,349750.0],["2000-06-20",5.1462,5.1638,5.0931,5.1226,135500.0],["2000-06-21",5.099,5.1756,5.099,5.1344,68750.0],["2000-06-22",5.2169,5.2405,5.1108,5.1344,229500.0],["2000-06-23",5.2641,5.3053,5.2523,5.2758,154000.0],["2000-06-26",5.2758,5.323,5.2523,5.2523,159500.0],["2000-06-27",5.2758,5.3584,5.2582,5.3348,141750.0],["2000-06-28",5.3584,5.5175,5.3584,5.4409,248750.0],["2000-06-29",5.3996,5.435,5.3878,5.3996,91500.0],["2000-06-30",5.4173,5.5352,5.4173,5.4881,238250.0],["2000-07-03",5.3996,5.6001,5.3996,5.6001,119000.0],["2000-07-05",5.494,5.5057,5.3525,5.3525,566500.0],["2000-07-06",5.3643,5.5293,5.3643,5.4468,260750.0],["2000-07-07",5.3937,5.4468,5.382,5.4173,256000.0],["2000-07-10",5.3937,5.4468,5.3761,5.4409,133250.0],["2000-07-11",5.3996,5.4173,5.3761,5.3996,91500.0],["2000-07-12",5.3348,5.3761,5.2876,5.3112,154750.0],["2000-07-13",5.2346,5.2817,5.2051,5.2287,181000.0],["2000-07-14",5.211,5.211,5.1697,5.1756,204000.0],["2000-07-17",5.1285,5.1697,5.1226,5.1285,72750.0],["2000-07-18",5.1462,5.1933,5.0636,5.0695,78250.0],["2000-07-19",5.1049,5.1344,5.0636,5.0695,59000.0],["2000-07-20",5.1403,5.2346,5.1403,5.2287,77500.0],["2000-07-21",5.2346,5.2817,5.2169,5.2169,88500.0],["2000-07-24",5.323,5.323,5.2228,5.2228,95750.0],["2000-07-25",5.3761,5.3761,5.3407,5.3407,66500.0],["2000-07-26",5.3289,5.3407,5.2935,5.2935,82000.0],["2000-07-27",5.2935,5.3289,5.2346,5.2935,123250.0],["2000-07-28",5.2228,5.2641,5.211,5.2169,75500.0],["2000-07-31",5.2346,5.3407,5.211,5.3053,164000.0],["2000-08-01",5.2582,5.2582,5.1992,5.2287,161250.0],["2000-08-02",5.2051,5.4468,5.1756,5.3466,90750.0],["2000-08-03",5.2817,5.3289,5.2641,5.3289,87250.0],["2000-08-04",5.323,5.3407,5.2641,5.2876,65500.0],["2000-08-07",5.2758,5.3289,5.2758,5.323,91750.0],["2000-08-08",5.2758,5.2935,5.2287,5.2935,49250.0],["2000-08-09",5.2523,5.2817,5.2405,5.2582,161000.0],["2000-08-10",5.2523,5.2641,5.2169,5.2405,57500.0],["2000-08-11",5.3171,5.3289,5.2582,5.2935,71750.0],["2000-08-14",5.2758,5.3525,5.2758,5.3525,89000.0],["2000-08-15",5.3761,5.3996,5.3525,5.3761,66250.0],["2000-08-16",5.4704,5.5824,5.4586,5.5529,102000.0],["2000-08-17",5.5588,5.6177,5.5529,5.606,114000.0],["2000-08-18",5.7062,5.7297,5.6295,5.718,136250.0],["2000-08-21",5.659,5.6708,5.5883,5.6472,160000.0],["2000-08-22",5.5647,5.6119,5.5647,5.6001,93500.0],["2000-08-23",5.6472,5.8005,5.6472,5.7828,102750.0],["2000-08-24",5.659,5.6649,5.5529,5.5824,115250.0],["2000-08-25",5.5647,5.6119,5.547,5.5883,84750.0],["2000-08-28",5.5175,5.659,5.4998,5.6001,162500.0],["2000-08-29",5.5883,5.606,5.5293,5.547,103250.0],["2000-08-30",5.5647,5.5942,5.5411,5.5411,99750.0],["2000-08-31",5.5647,5.6001,5.4527,5.5116,121500.0],["2000-09-01",5.4468,5.5116,5.4232,5.4881,136250.0],["2000-09-05",5.5057,5.5057,5.435,5.4409,39500.0],["2000-09-06",5.4055,5.5175,5.3761,5.4645,134250.0],["2000-09-07",5.5588,5.5706,5.4822,5.4998,86250.0],["2000-09-08",5.3407,5.3643,5.2464,5.2464,183750.0],["2000-09-11",5.2464,5.4704,5.2464,5.435,234500.0],["2000-09-12",5.4409,5.4645,5.3466,5.382,148500.0],["2000-09-13",5.3289,5.3761,5.2935,5.3348,169750.0],["2000-09-14",5.2758,5.2758,5.2228,5.2405,177250.0],["2000-09-15",5.2169,5.2169,5.1049,5.1285,358000.0],["2000-09-18",5.1697,5.2464,5.1521,5.211,207000.0],["2000-09-19",5.2464,5.2464,5.1521,5.1815,130500.0],["2000-09-20",5.158,5.1874,5.1521,5.1638,311250.0],["2000-09-21",5.1167,5.1226,5.0518,5.0518,240500.0],["2000-09-22",5.158,5.3407,5.1521,5.2405,231500.0],["2000-09-25",5.0931,5.1167,5.0695,5.0931,195750.0],["2000-09-26",5.1167,5.1403,5.0754,5.1403,367500.0],["2000-09-27",5.1403,5.1756,5.0577,5.1462,155000.0],["2000-09-28",5.158,5.1874,5.1285,5.1815,234000.0],["2000-09-29",5.0224,5.0459,4.9929,4.9929,291500.0],["2000-10-02",5.0695,5.211,5.0636,5.158,167750.0],["2000-10-03",5.1933,5.2582,5.1756,5.2346,179250.0],["2000-10-04",5.1815,5.2464,5.158,5.2228,279750.0],["2000-10-05",5.0695,5.1049,5.0577,5.099,96250.0],["2000-10-06",5.1226,5.2051,5.1226,5.158,309250.0],["2000-10-09",5.1521,5.2346,5.1521,5.2346,163000.0],["2000-10-10",5.27,5.3761,5.27,5.3289,59250.0],["2000-10-11",5.3878,5.4468,5.2876,5.3053,97750.0],["2000-10-12",5.3878,5.5234,5.3878,5.4586,113750.0],["2000-10-13",5.4114,5.4468,5.2464,5.27,177000.0],["2000-10-16",5.2169,5.2523,5.1992,5.2169,148250.0],["2000-10-17",5.1874,5.1933,5.0695,5.0695,184000.0],["2000-10-18",5.0459,5.1638,5.0106,5.0459,122500.0],["2000-10-19",4.9988,5.0636,4.9634,5.0165,164750.0],["2000-10-20",4.9929,5.0931,4.987,5.0577,114250.0],["2000-10-23",5.0459,5.0931,4.987,5.0518,194000.0],["2000-10-24",5.0224,5.0931,4.9929,5.0224,388000.0],["2000-10-25",4.9988,5.0165,4.9281,4.9575,81000.0],["2000-10-26",4.9575,5.099,4.9575,5.0813,169500.0],["2000-10-27",5.0577,5.158,5.0518,5.0695,83500.0],["2000-10-30",4.9988,5.0106,4.9752,4.9811,82750.0],["2000-10-31",5.0695,5.1285,5.0518,5.1049,94750.0],["2000-11-01",5.1108,5.2287,5.1108,5.2051,100500.0],["2000-11-02",5.1638,5.1756,5.1403,5.1521,96500.0],["2000-11-03",5.1874,5.2523,5.1638,5.1874,108250.0],["2000-11-06",5.323,5.3761,5.323,5.3584,76500.0],["2000-11-07",5.3584,5.4173,5.3584,5.4055,48250.0],["2000-11-08",5.3996,5.4468,5.3761,5.4173,106500.0],["2000-11-09",5.4409,5.4704,5.3937,5.4586,58000.0],["2000-11-10",5.4645,5.4704,5.382,5.4232,52500.0],["2000-11-13",5.4232,5.4291,5.2464,5.27,219250.0],["2000-11-14",5.3702,5.5647,5.2803,5.5529,1614250.0],["2000-11-15",5.6472,5.659,5.6236,5.659,213250.0],["2000-11-16",5.6472,5.6531,5.606,5.606,72500.0],["2000-11-17",5.5942,5.6472,5.5942,5.6236,108500.0],["2000-11-20",5.6177,5.6472,5.5647,5.6119,92250.0],["2000-11-21",5.6649,5.7533,5.6649,5.7003,60000.0],["2000-11-22",5.7651,5.7946,5.6708,5.6826,124250.0],["2000-11-24",5.7062,5.7239,5.659,5.6885,100500.0],["2000-11-27",5.6472,5.6767,5.6001,5.659,103000.0],["2000-11-28",5.7474,5.8182,5.7474,5.7769,108500.0],["2000-11-29",5.8535,5.8948,5.7651,5.7769,322750.0],["2000-11-30",5.8712,5.9243,5.7297,5.7592,125500.0],["2000-12-01",5.7592,5.7592,5.6177,5.6767,332000.0],["2000-12-04",5.7356,5.7651,5.6413,5.6649,340250.0],["2000-12-05",5.7297,5.7533,5.5824,5.6177,157750.0],["2000-12-06",5.494,5.494,5.3878,5.435,547750.0],["2000-12-07",5.3761,5.5175,5.3702,5.435,165250.0],["2000-12-08",5.4763,5.4763,5.2464,5.2758,346750.0],["2000-12-11",5.1697,5.1756,5.0401,5.1167,285000.0],["2000-12-12",5.1933,5.2994,5.1697,5.2758,116500.0],["2000-12-13",5.4173,5.4645,5.3466,5.3525,281500.0],["2000-12-14",5.5352,5.547,5.382,5.3878,147000.0],["2000-12-15",5.4822,5.5352,5.4527,5.494,312500.0],["2000-12-18",5.6118,5.6236,5.5352,5.5588,158500.0],["2000-12-19",5.606,5.718,5.606,5.6767,84750.0],["2000-12-20",5.8182,5.8241,5.7062,5.7121,148000.0],["2000-12-21",5.7356,5.7533,5.6708,5.6885,148250.0],["2000-12-22",5.9066,5.9243,5.771,5.8005,384750.0],["2000-12-26",5.7946,5.9361,5.7946,5.9125,170500.0],["2000-12-27",5.995,6.0481,5.9773,6.0245,151750.0],["2000-12-28",6.0245,6.1306,6.0245,6.1188,127250.0],["2000-12-29",6.1188,6.1306,6.0363,6.0657,98000.0],["2001-01-02",6.1542,6.2603,6.0304,6.1601,735750.0],["2001-01-03",6.1483,6.1895,5.9891,6.0481,226500.0],["2001-01-04",6.0127,6.0127,5.9007,5.9066,91250.0],["2001-01-05",5.9891,6.0952,5.9184,6.0127,112250.0],["2001-01-08",6.0893,6.1836,6.0893,6.1483,89000.0],["2001-01-09",6.166,6.1778,5.9066,5.9655,80750.0],["2001-01-10",5.9537,5.9891,5.9302,5.9714,78500.0],["2001-01-11",6.1542,6.2249,6.1247,6.1542,101250.0],["2001-01-12",6.1601,6.2131,6.1247,6.2131,209250.0],["2001-01-16",6.054,6.1188,6.054,6.1129,100000.0],["2001-01-17",5.9655,6.0068,5.8359,5.9537,171500.0],["2001-01-18",6.0363,6.1247,6.0363,6.1011,226500.0],["2001-01-19",5.9655,5.9891,5.8889,5.9361,343750.0],["2001-01-22",5.9125,5.995,5.9125,5.9655,219750.0],["2001-01-23",5.9655,6.0127,5.942,6.0009,69750.0],["2001-01-24",5.9302,5.9479,5.9184,5.9361,73000.0],["2001-01-25",5.9361,6.0363,5.9302,6.0009,111250.0],["2001-01-26",5.9125,5.9596,5.8653,5.9243,84750.0],["2001-01-29",5.9297,5.9703,5.9174,5.9174,26250.0],["2001-01-30",5.9608,6.0363,5.942,5.9703,68250.0],["2001-01-31",6.058,6.1523,6.058,6.1306,48750.0],["2001-02-01",6.2211,6.2391,6.1164,6.1391,53500.0],["2001-02-02",6.1419,6.1561,6.0655,6.0882,44250.0],["2001-02-05",6.2259,6.4088,6.2259,6.3673,232250.0],["2001-02-06",6.2815,6.2815,6.2183,6.2353,248750.0],["2001-02-07",6.1306,6.1353,6.0787,6.1098,80000.0],["2001-02-08",6.1259,6.1513,6.0929,6.0948,126500.0],["2001-02-09",6.1834,6.3192,6.1834,6.3051,132500.0],["2001-02-12",6.3287,6.357,6.2815,6.2985,99250.0],["2001-02-13",6.1966,6.1966,6.1249,6.1363,112000.0],["2001-02-14",6.2343,6.3475,6.206,6.2259,55500.0],["2001-02-15",5.9891,5.9986,5.8741,5.8901,323750.0],["2001-02-16",5.9042,5.9778,5.8948,5.942,127000.0],["2001-02-20",5.9325,5.9561,5.8854,5.8948,50750.0],["2001-02-21",5.8807,5.8807,5.7722,5.7863,53750.0],["2001-02-22",5.7156,5.8146,5.6873,5.7609,152000.0],["2001-02-23",5.8146,5.8467,5.7439,5.8288,133000.0],["2001-02-26",5.8665,6.0363,5.8476,6.0052,145500.0],["2001-02-27",5.9986,6.0589,5.9806,6.008,398250.0],["2001-02-28",6.1353,6.2013,6.0844,6.2013,362500.0],["2001-03-01",6.206,6.2777,6.2013,6.2674,142750.0],["2001-03-02",6.2711,6.3475,6.2513,6.3004,65750.0],["2001-03-05",6.3004,6.3004,6.2155,6.2391,128000.0],["2001-03-06",6.173,6.1862,6.1447,6.1778,79250.0],["2001-03-07",6.2249,6.2872,6.1872,6.2768,90500.0],["2001-03-08",6.357,6.4088,6.3532,6.3881,122750.0],["2001-03-09",6.3834,6.4607,6.357,6.357,51250.0],["2001-03-12",6.3145,6.3145,6.1985,6.1985,117000.0],["2001-03-13",6.14,6.1589,5.9976,6.0259,64750.0],["2001-03-14",5.9372,5.9957,5.9089,5.9325,83000.0],["2001-03-15",5.9618,6.0353,5.942,5.9844,74000.0],["2001-03-16",6.008,6.008,5.9504,5.9938,270750.0],["2001-03-19",6.0268,6.0929,6.0004,6.091,227500.0],["2001-03-20",6.0948,6.1589,6.0693,6.0834,87000.0],["2001-03-21",6.1636,6.1655,6.0844,6.0872,165750.0],["2001-03-22",6.0004,6.0004,5.6166,5.7081,290000.0],["2001-03-23",5.6967,5.7156,5.6449,5.6986,220500.0],["2001-03-26",5.7628,5.8005,5.6967,5.7279,164000.0],["2001-03-27",5.9627,6.0372,5.9627,5.9986,135500.0],["2001-03-28",6.0155,6.0372,5.9391,5.942,156250.0],["2001-03-29",6.0278,6.0966,5.9938,6.0033,136750.0],["2001-03-30",6.206,6.2362,6.0872,6.1023,174500.0],["2001-04-02",6.1212,6.3287,6.1212,6.1542,136750.0],["2001-04-03",6.2391,6.2608,6.0693,6.0834,157500.0],["2001-04-04",6.1693,6.206,6.1259,6.1287,131500.0],["2001-04-05",6.2438,6.2532,6.174,6.2211,410500.0],["2001-04-06",6.2655,6.5079,6.2438,6.3145,151750.0],["2001-04-09",6.4173,6.4937,6.4135,6.4871,138750.0],["2001-04-10",6.423,6.423,6.3268,6.3617,143000.0],["2001-04-11",6.2626,6.2626,6.1306,6.1542,178000.0],["2001-04-12",6.2532,6.3145,6.2485,6.2541,60250.0],["2001-04-16",6.2306,6.3183,6.2306,6.2909,37750.0],["2001-04-17",6.2249,6.2768,6.2145,6.2768,92000.0],["2001-04-18",6.1429,6.2155,6.0636,6.2117,215000.0],["2001-04-19",6.1881,6.1966,6.1306,6.1589,152000.0],["2001-04-20",6.2362,6.3051,6.2023,6.2579,132000.0],["2001-04-23",6.3107,6.357,6.2391,6.2909,192000.0],["2001-04-24",6.4786,6.5079,6.3956,6.4135,106750.0],["2001-04-25",6.555,6.589,6.5409,6.5739,766250.0],["2001-04-26",6.5833,6.6258,6.5286,6.5673,767500.0],["2001-04-27",6.5758,6.5758,6.5079,6.5267,178500.0],["2001-04-30",6.4418,6.5079,6.423,6.4937,738000.0],["2001-05-01",6.5173,6.5503,6.4701,6.489,142500.0],["2001-05-02",6.4881,6.4881,6.3852,6.3928,1487250.0],["2001-05-03",6.2343,6.2353,6.1155,6.1759,212250.0],["2001-05-04",6.1759,6.3004,6.1627,6.2815,153750.0],["2001-05-07",6.3004,6.3032,6.273,6.2815,50500.0],["2001-05-08",6.2013,6.2013,6.1523,6.1862,108500.0],["2001-05-09",6.2013,6.3098,6.1683,6.2966,91250.0],["2001-05-10",6.2155,6.2174,6.1504,6.1872,206500.0],["2001-05-11",6.1306,6.1778,6.0882,6.1589,73500.0],["2001-05-14",6.1608,6.1768,6.1164,6.1636,59500.0],["2001-05-15",6.206,6.3239,6.1834,6.3239,120750.0],["2001-05-16",6.2608,6.3155,6.2391,6.2532,154000.0],["2001-05-17",6.206,6.2183,6.1542,6.2042,122250.0],["2001-05-18",6.1881,6.2909,6.174,6.2702,217750.0],["2001-05-21",6.1683,6.2164,6.1589,6.1966,232250.0],["2001-05-22",6.1447,6.1513,6.1117,6.1249,197000.0],["2001-05-23",6.0693,6.1023,6.0287,6.0533,182750.0],["2001-05-24",6.1117,6.1636,6.0929,6.1589,118500.0],["2001-05-25",6.1778,6.1872,6.0834,6.0834,87000.0],["2001-05-29",6.1919,6.2391,6.1636,6.2343,78750.0],["2001-05-30",6.206,6.2438,6.1938,6.2155,79750.0],["2001-05-31",6.1117,6.14,6.0551,6.1023,70500.0],["2001-06-01",6.1853,6.19,6.1353,6.1381,81000.0],["2001-06-04",6.2626,6.2626,6.1702,6.2108,76250.0],["2001-06-05",6.2117,6.2626,6.2013,6.2541,44500.0],["2001-06-06",6.1664,6.1664,6.0693,6.0853,122250.0],["2001-06-07",6.0853,6.1966,6.0853,6.1344,105250.0],["2001-06-08",6.1683,6.2174,6.1655,6.1778,56500.0],["2001-06-11",6.1787,6.2249,6.1778,6.206,132500.0],["2001-06-12",6.206,6.2862,6.1815,6.2721,111000.0],["2001-06-13",6.3334,6.3362,6.2626,6.2626,113750.0],["2001-06-14",6.2636,6.3636,6.2636,6.3192,96250.0],["2001-06-15",6.3098,6.423,6.3098,6.3786,101750.0],["2001-06-18",6.2211,6.2385,6.094,6.1959,97750.0],["2001-06-19",6.1415,6.1706,6.1056,6.1415,61250.0],["2001-06-20",6.0833,6.1706,6.0833,6.1144,134250.0],["2001-06-21",6.0639,6.0833,6.0241,6.0542,197000.0],["2001-06-22",6.127,6.2279,6.1095,6.19,105000.0],["2001-06-25",6.2677,6.2919,6.2094,6.2657,76250.0],["2001-06-26",6.2725,6.3016,6.2385,6.2948,55500.0],["2001-06-27",6.2677,6.2677,6.1949,6.1978,74750.0],["2001-06-28",5.9232,6.0299,5.9232,6.0299,131750.0],["2001-06-29",5.9184,6.0086,5.9184,5.9863,100000.0],["2001-07-02",5.9426,5.9591,5.9038,5.9552,337500.0],["2001-07-03",5.7835,5.8378,5.7379,5.769,117000.0],["2001-07-05",5.9038,5.9125,5.8408,5.8699,116750.0],["2001-07-06",5.8893,5.9397,5.8699,5.9397,114250.0],["2001-07-09",5.9009,5.9523,5.8505,5.931,132250.0],["2001-07-10",5.8602,5.9038,5.7874,5.8592,98750.0],["2001-07-11",5.8689,5.8893,5.7961,5.8311,96750.0],["2001-07-12",5.7631,5.7816,5.7146,5.768,84250.0],["2001-07-13",5.7166,5.7437,5.6748,5.7437,118500.0],["2001-07-16",5.7389,5.7515,5.6807,5.7195,67500.0],["2001-07-17",5.6613,5.6613,5.5691,5.5992,264500.0],["2001-07-18",5.4333,5.5691,5.4333,5.5342,148250.0],["2001-07-19",5.5419,5.67,5.5322,5.5866,71000.0],["2001-07-20",5.7001,5.734,5.6904,5.7243,124000.0],["2001-07-23",5.7903,5.8301,5.7583,5.7699,141250.0],["2001-07-24",5.769,5.8359,5.7563,5.7563,147500.0],["2001-07-25",5.8446,5.9669,5.8427,5.9611,126250.0],["2001-07-26",5.9184,5.9252,5.8029,5.8747,121750.0],["2001-07-27",5.8505,5.8844,5.8194,5.8834,63500.0],["2001-07-30",5.9087,5.9572,5.8699,5.9232,249500.0],["2001-07-31",5.899,5.9533,5.8844,5.9378,105500.0],["2001-08-01",5.996,5.996,5.9281,5.9378,66500.0],["2001-08-02",5.8679,5.8679,5.7825,5.8213,74750.0],["2001-08-03",5.8582,5.9475,5.8582,5.9184,84500.0],["2001-08-06",5.8941,6.0494,5.8941,6.0067,287000.0],["2001-08-07",5.9611,5.9941,5.9358,5.9562,134500.0],["2001-08-08",5.9717,6.0639,5.9717,5.996,183500.0],["2001-08-09",6.1037,6.1852,6.0959,6.1173,137250.0],["2001-08-10",6.1522,6.1687,6.0736,6.1173,71500.0],["2001-08-13",6.2385,6.321,6.1997,6.3016,125500.0],["2001-08-14",6.258,6.3162,6.1997,6.1997,75750.0],["2001-08-15",6.1997,6.3909,6.1997,6.3909,161500.0],["2001-08-16",6.3744,6.4568,6.3744,6.4404,130250.0],["2001-08-17",6.3162,6.3259,6.2385,6.2385,80000.0],["2001-08-20",6.2298,6.2434,6.1561,6.2094,34250.0],["2001-08-21",6.2337,6.2628,6.1823,6.1823,62000.0],["2001-08-22",6.4345,6.452,6.3453,6.3559,182250.0],["2001-08-23",6.3734,6.4646,6.3734,6.4035,377000.0],["2001-08-24",6.4714,6.5199,6.4452,6.4549,60250.0],["2001-08-27",6.4578,6.5248,6.4578,6.4811,566750.0],["2001-08-28",6.4617,6.4869,6.3996,6.4277,1219750.0],["2001-08-29",6.5121,6.5393,6.4908,6.4908,58500.0],["2001-08-30",6.5403,6.5723,6.5005,6.5723,88000.0],["2001-08-31",6.5597,6.5684,6.4374,6.5393,75250.0],["2001-09-04",6.3647,6.4598,6.3424,6.4501,296000.0],["2001-09-05",6.4258,6.4326,6.355,6.3938,130750.0],["2001-09-06",6.3113,6.3744,6.2725,6.2725,109000.0],["2001-09-07",6.3453,6.4326,6.3259,6.3647,92250.0],["2001-09-10",6.258,6.2968,6.2211,6.2677,55750.0],["2001-09-17",6.0057,6.1027,5.8902,5.931,273500.0],["2001-09-18",5.8214,5.9446,5.7437,5.8815,220500.0],["2001-09-19",5.7631,5.7728,5.5497,5.6128,123000.0],["2001-09-20",5.5206,5.5788,5.375,5.3847,347750.0],["2001-09-21",4.9967,5.1762,4.8996,5.0937,523500.0],["2001-09-24",5.2004,5.278,5.1247,5.2635,1037000.0],["2001-09-25",5.2004,5.2897,5.1422,5.2732,927500.0],["2001-09-26",5.3848,5.5594,5.3459,5.4721,260000.0],["2001-09-27",5.603,5.929,5.6021,5.8291,1474750.0],["2001-09-28",5.9717,6.1124,5.9135,5.9281,272000.0],["2001-10-01",5.8456,5.8805,5.7505,5.7728,249250.0],["2001-10-02",5.8456,5.994,5.8359,5.9669,331500.0],["2001-10-03",5.8893,6.1609,5.8893,6.1609,102750.0],["2001-10-04",6.0736,6.1852,5.9475,6.0717,167750.0],["2001-10-05",5.9824,6.0299,5.8805,6.0299,435000.0],["2001-10-08",5.9087,6.0736,5.8893,6.0251,63000.0],["2001-10-09",6.1706,6.2026,6.0668,6.0668,78000.0],["2001-10-10",6.1803,6.3666,6.1706,6.354,105500.0],["2001-10-11",6.3559,6.4277,6.3113,6.418,139000.0],["2001-10-12",6.3938,6.5189,6.3744,6.4229,198000.0],["2001-10-15",6.3307,6.3841,6.321,6.3268,899500.0],["2001-10-16",6.2822,6.3889,6.2725,6.3569,183750.0],["2001-10-17",6.3559,6.3938,6.3404,6.3414,508000.0],["2001-10-18",6.1891,6.1929,6.1105,6.1173,242250.0],["2001-10-19",5.8213,5.899,5.7981,5.8796,738500.0],["2001-10-22",5.8854,6.0251,5.8602,6.0125,140000.0],["2001-10-23",5.9572,6.1415,5.9572,6.0455,78250.0],["2001-10-24",6.1367,6.1667,6.1037,6.1202,276250.0],["2001-10-25",6.0736,6.1367,6.0445,6.1367,64250.0],["2001-10-26",6.1367,6.224,6.0979,6.2201,155250.0],["2001-10-29",6.2871,6.3453,6.19,6.19,152500.0],["2001-10-30",6.1706,6.1997,6.0542,6.0785,145000.0],["2001-10-31",6.1163,6.1706,6.029,6.1134,147250.0],["2001-11-01",6.0688,6.127,6.0057,6.127,120000.0],["2001-11-02",5.996,6.0154,5.8893,5.9921,128250.0],["2001-11-05",6.0202,6.1299,6.0202,6.0979,121250.0],["2001-11-06",5.9281,6.0115,5.864,5.9261,145000.0],["2001-11-07",5.8359,5.9766,5.8243,5.9019,135500.0],["2001-11-08",5.9426,6.0396,5.93,5.9475,216000.0],["2001-11-09",6.0261,6.1415,6.0251,6.0591,86250.0],["2001-11-12",5.8699,6.0445,5.8699,5.9766,68000.0],["2001-11-13",5.9863,6.0008,5.8796,5.9669,650500.0],["2001-11-14",5.8941,5.8951,5.6661,5.6758,130250.0],["2001-11-15",5.4818,5.5507,5.4148,5.4866,183000.0],["2001-11-16",5.4789,5.6545,5.4789,5.6545,270250.0],["2001-11-19",5.5672,5.5933,5.5206,5.5866,139000.0],["2001-11-20",5.6079,5.7292,5.5885,5.6516,351250.0],["2001-11-21",5.6904,5.7088,5.5885,5.5885,669250.0],["2001-11-23",5.7001,5.7631,5.6855,5.7486,93000.0],["2001-11-26",5.636,5.6807,5.5565,5.6457,230000.0],["2001-11-27",5.506,5.6331,5.4769,5.5448,214500.0],["2001-11-28",5.5235,5.6564,5.5206,5.54,177500.0],["2001-11-29",5.6797,5.7001,5.6118,5.6884,173000.0],["2001-11-30",5.6079,5.7534,5.5982,5.7437,217250.0],["2001-12-03",5.6467,5.8543,5.6322,5.7631,166750.0],["2001-12-04",5.7825,5.8495,5.7825,5.8116,201750.0],["2001-12-05",5.8834,5.9281,5.8408,5.9087,161750.0],["2001-12-06",5.8602,5.9426,5.8262,5.8689,226500.0],["2001-12-07",5.7719,5.9135,5.7719,5.8572,176500.0],["2001-12-10",5.7292,5.7631,5.6807,5.6816,112000.0],["2001-12-11",5.768,5.8243,5.736,5.8019,223250.0],["2001-12-12",5.7631,5.7728,5.6661,5.7195,548250.0],["2001-12-13",5.6273,5.6787,5.5652,5.5652,260000.0],["2001-12-14",5.637,5.6904,5.6302,5.671,89250.0],["2001-12-17",5.7525,5.9426,5.7525,5.9096,229500.0],["2001-12-18",5.8019,5.8456,5.7554,5.8068,149750.0],["2001-12-19",5.7234,5.7728,5.6972,5.7486,157750.0],["2001-12-20",5.8214,5.9087,5.8107,5.8262,98500.0],["2001-12-21",5.9242,5.9766,5.899,5.9426,111000.0],["2001-12-24",5.9184,5.9766,5.9135,5.9533,23250.0],["2001-12-26",5.929,6.0523,5.929,5.9911,85000.0],["2001-12-27",5.9766,6.0542,5.9669,5.9766,67000.0],["2001-12-28",6.0008,6.0639,5.997,6.0329,54500.0],["2001-12-31",6.0251,6.0377,6.0057,6.0115,26250.0],["2002-01-02",6.1415,6.1415,5.9261,6.0154,130000.0],["2002-01-03",6.1221,6.1609,6.0435,6.0484,84250.0],["2002-01-04",6.1706,6.1706,6.0193,6.0872,109000.0],["2002-01-07",6.0736,6.1114,5.9863,6.0299,172750.0],["2002-01-08",6.0212,6.1085,6.0154,6.0552,187500.0],["2002-01-09",6.0105,6.0348,5.899,5.9329,217500.0],["2002-01-10",5.9378,5.962,5.866,5.9174,160500.0],["2002-01-11",5.9863,6.0591,5.9669,6.0358,351000.0],["2002-01-14",5.9863,5.9863,5.8912,5.9087,357000.0],["2002-01-15",6.0979,6.1706,6.0872,6.0988,75750.0],["2002-01-16",5.9669,6.0202,5.9281,5.9281,90000.0],["2002-01-17",6.0173,6.0736,6.0105,6.0649,240000.0],["2002-01-18",6.1512,6.2531,6.1512,6.2337,161000.0],["2002-01-22",6.258,6.258,6.1609,6.19,179500.0],["2002-01-23",6.3744,6.4258,6.3307,6.4229,85000.0],["2002-01-24",6.3055,6.3938,6.2783,6.3365,152250.0],["2002-01-25",6.2871,6.3647,6.2841,6.3191,93500.0],["2002-01-28",6.3065,6.3598,6.2871,6.3268,108500.0],["2002-01-29",6.3453,6.3453,6.2298,6.2482,115250.0],["2002-01-30",6.2531,6.3608,6.2502,6.3501,129500.0],["2002-01-31",6.3356,6.3695,6.2968,6.3453,107000.0],["2002-02-01",6.3841,6.4229,6.3744,6.4035,146500.0],["2002-02-04",6.3792,6.4103,6.3385,6.3686,98750.0],["2002-02-05",6.355,6.3647,6.2909,6.3501,46000.0],["2002-02-06",6.322,6.3938,6.3103,6.3889,123000.0],["2002-02-07",6.2094,6.2725,6.1464,6.2521,163500.0],["2002-02-08",6.2366,6.3841,6.2366,6.3841,171000.0],["2002-02-11",6.321,6.3986,6.3065,6.354,109750.0],["2002-02-12",6.3841,6.4763,6.3647,6.3841,70250.0],["2002-02-13",6.3899,6.4763,6.387,6.418,107250.0],["2002-02-14",6.4927,6.5966,6.4927,6.5888,45500.0],["2002-02-15",6.5733,6.5946,6.5199,6.5296,58250.0],["2002-02-19",6.4035,6.5345,6.4035,6.4714,116750.0],["2002-02-20",6.452,6.5054,6.4035,6.4811,91750.0],["2002-02-21",6.4471,6.6169,6.4471,6.4763,195000.0],["2002-02-22",6.5927,6.6034,6.5102,6.6034,90000.0],["2002-02-25",6.5471,6.6121,6.5393,6.5975,76750.0],["2002-02-26",6.5975,6.6024,6.5364,6.5675,309000.0],["2002-02-27",6.646,6.7867,6.646,6.7625,129750.0],["2002-02-28",6.6751,6.7431,6.649,6.7421,103000.0],["2002-03-01",6.5636,6.7372,6.549,6.7295,179000.0],["2002-03-04",6.6325,6.7285,6.6325,6.6946,361750.0],["2002-03-05",6.6848,6.7188,6.6751,6.6897,123250.0],["2002-03-06",6.681,6.8149,6.681,6.8149,135500.0],["2002-03-07",6.8158,6.8178,6.6965,6.7615,222750.0],["2002-03-08",6.909,6.9274,6.8217,6.8362,192750.0],["2002-03-11",7.0205,7.0681,6.9905,7.0147,218250.0],["2002-03-12",6.9371,7.0244,6.9216,6.9856,102750.0],["2002-03-13",6.9856,6.9982,6.908,6.9129,300000.0],["2002-03-14",7.0506,7.0574,7.0099,7.0574,111750.0],["2002-03-15",7.0865,7.265,7.0865,7.1942,116000.0],["2002-03-18",7.0632,7.0817,6.8886,7.0332,176750.0],["2002-03-19",7.0632,7.0632,6.9449,7.0041,185250.0],["2002-03-20",6.9905,7.0729,6.9711,7.0729,223000.0],["2002-03-21",7.0429,7.0923,6.9614,7.0594,114500.0],["2002-03-22",7.0467,7.071,6.9623,7.0108,368750.0],["2002-03-25",7.005,7.005,6.8886,6.8886,138250.0],["2002-03-26",6.7916,6.8692,6.7916,6.8275,134250.0],["2002-03-27",7.0079,7.0923,6.9371,7.0923,155250.0],["2002-03-28",7.0759,7.104,6.9905,6.9905,86500.0],["2002-04-01",7.0341,7.267,7.0341,7.267,161250.0],["2002-04-02",7.2456,7.3349,7.2262,7.3252,152000.0],["2002-04-03",7.2486,7.3155,7.2088,7.2088,155000.0],["2002-04-04",7.17,7.1903,7.0341,7.0341,169750.0],["2002-04-05",7.1108,7.1603,7.0196,7.0826,67000.0],["2002-04-08",7.0555,7.1312,6.9711,7.1069,112250.0],["2002-04-09",7.1059,7.1263,7.0273,7.1069,204500.0],["2002-04-10",7.0681,7.1564,7.0642,7.103,89500.0],["2002-04-11",7.0953,7.1409,6.9808,7.0089,58250.0],["2002-04-12",7.0244,7.0322,6.9303,6.942,195500.0],["2002-04-15",7.0438,7.0681,6.9817,7.0341,122750.0],["2002-04-16",7.0923,7.2621,7.0778,7.2621,92250.0],["2002-04-17",7.2282,7.2534,7.1127,7.1845,118500.0],["2002-04-18",7.3155,7.3155,7.1894,7.202,68750.0],["2002-04-19",7.3068,7.364,7.2825,7.2864,99250.0],["2002-04-22",7.3504,7.4077,7.267,7.3592,202750.0],["2002-04-23",7.3446,7.4174,7.2903,7.3165,1091500.0],["2002-04-24",7.3902,7.4387,7.3756,7.3766,177750.0],["2002-04-25",7.3757,7.398,7.3174,7.3475,178250.0],["2002-04-26",7.3572,7.3834,7.3077,7.33,151250.0],["2002-04-29",7.2612,7.4028,7.2612,7.3621,72250.0],["2002-04-30",7.4669,7.4921,7.3718,7.4096,244250.0],["2002-05-01",7.3854,7.4387,7.3252,7.43,288750.0],["2002-05-02",7.4921,7.5008,7.3873,7.4222,499000.0],["2002-05-03",7.5192,7.5561,7.4804,7.5192,95000.0],["2002-05-06",7.4639,7.4998,7.397,7.4125,71000.0],["2002-05-07",7.4397,7.4688,7.3834,7.3834,69250.0],["2002-05-08",7.4969,7.4989,7.3659,7.4067,146500.0],["2002-05-09",7.2233,7.3058,7.2029,7.2932,346750.0],["2002-05-10",7.2039,7.2049,7.1312,7.1554,461000.0],["2002-05-13",7.2233,7.2767,7.2117,7.2767,788750.0],["2002-05-14",7.233,7.2854,7.201,7.2621,710500.0],["2002-05-15",7.2379,7.3495,7.2253,7.3058,221000.0],["2002-05-16",7.3194,7.4222,7.3184,7.4222,68500.0],["2002-05-17",7.4319,7.4562,7.3233,7.3446,119250.0],["2002-05-20",7.4145,7.4222,7.3427,7.3427,87250.0],["2002-05-21",7.4183,7.4513,7.3446,7.3524,70500.0],["2002-05-22",7.4174,7.5008,7.4174,7.4824,216500.0],["2002-05-23",7.5396,7.5775,7.461,7.5416,389750.0],["2002-05-24",7.4601,7.5192,7.4067,7.4077,96000.0],["2002-05-28",7.5493,7.5629,7.4523,7.463,164250.0],["2002-05-29",7.4969,7.5202,7.4756,7.5095,71750.0],["2002-05-30",7.4242,7.4504,7.3815,7.4271,803500.0],["2002-05-31",7.4533,7.4824,7.3621,7.3931,139000.0],["2002-06-03",7.4115,7.4436,7.3398,7.3398,141250.0],["2002-06-04",7.2544,7.3058,7.1894,7.2476,245750.0],["2002-06-05",7.2282,7.299,7.1409,7.2185,188000.0],["2002-06-06",7.2621,7.2883,7.0923,7.0923,141000.0],["2002-06-07",7.1525,7.2185,7.1331,7.1932,83750.0],["2002-06-10",7.2262,7.2262,7.1069,7.1409,78000.0],["2002-06-11",7.3349,7.3398,7.2912,7.3155,307250.0],["2002-06-12",7.3378,7.3737,7.3058,7.3252,225500.0],["2002-06-13",7.3155,7.33,7.3009,7.3155,142500.0],["2002-06-14",7.3058,7.3252,7.2427,7.267,193500.0],["2002-06-17",7.398,7.5629,7.398,7.5047,515250.0],["2002-06-18",7.5969,7.6124,7.5416,7.5872,38000.0],["2002-06-19",7.5988,7.6502,7.528,7.5532,81000.0],["2002-06-20",7.626,7.658,7.4591,7.4717,82000.0],["2002-06-21",7.4998,7.5707,7.4901,7.5018,60250.0],["2002-06-24",7.6025,7.6592,7.5539,7.6501,203000.0],["2002-06-25",7.7524,7.8566,7.7524,7.801,189750.0],["2002-06-26",7.882,7.9883,7.882,7.9579,241750.0],["2002-06-27",7.9194,7.9781,7.7979,7.964,143500.0],["2002-06-28",8.0541,8.1108,7.966,8.0996,128000.0],["2002-07-01",8.1401,8.2819,8.1037,8.1037,156250.0],["2002-07-02",8.2242,8.2363,7.8526,7.882,809500.0],["2002-07-03",7.9559,7.9903,7.8465,7.9275,116500.0],["2002-07-05",8.1604,8.2718,8.1604,8.1604,527750.0],["2002-07-08",8.3153,8.373,8.292,8.3133,894250.0],["2002-07-09",8.3659,8.4084,8.2647,8.2758,275750.0],["2002-07-10",8.2819,8.2819,8.0186,8.0591,293750.0],["2002-07-11",7.968,8.049,7.9225,7.963,408000.0],["2002-07-12",8.0095,8.0207,7.7756,7.8263,190750.0],["2002-07-15",7.7382,7.8161,7.4466,7.6086,266750.0],["2002-07-16",7.5681,7.5681,7.3312,7.482,375750.0],["2002-07-17",7.5073,7.5408,7.3535,7.3656,458000.0],["2002-07-18",7.5661,7.6066,7.4355,7.5023,139500.0],["2002-07-19",7.3909,7.4365,7.0376,7.0376,191750.0],["2002-07-22",7.0153,7.1084,6.6832,6.7237,315250.0],["2002-07-23",6.7419,6.7834,6.4797,6.4858,237250.0],["2002-07-24",6.5678,6.9961,6.4645,6.9556,702750.0],["2002-07-25",6.9657,7.155,6.9454,7.0112,212250.0],["2002-07-26",6.9141,7.0315,6.9039,6.9961,194250.0],["2002-07-29",7.1834,7.3838,7.1054,7.3211,274750.0],["2002-07-30",7.5175,7.639,7.4557,7.5691,244250.0],["2002-07-31",7.4901,7.7048,7.3656,7.6066,240500.0],["2002-08-01",7.5681,7.5681,7.3605,7.3909,170500.0],["2002-08-02",7.5246,7.5418,7.3929,7.4213,136500.0],["2002-08-05",7.4527,7.5478,7.2593,7.2897,128750.0],["2002-08-06",7.4547,7.6744,7.4547,7.5428,163000.0],["2002-08-07",7.7443,7.7443,7.4922,7.6187,457500.0],["2002-08-08",7.6997,7.7918,7.6187,7.7696,374000.0],["2002-08-09",7.6137,7.8597,7.6086,7.8131,388500.0],["2002-08-12",7.8232,7.8485,7.7807,7.8222,271750.0],["2002-08-13",7.8111,7.967,7.8111,7.8971,309000.0],["2002-08-14",7.9103,7.9245,7.6774,7.8971,277000.0],["2002-08-15",7.8971,8.1108,7.8971,8.0146,302250.0],["2002-08-16",7.8253,8.0338,7.8253,7.968,224750.0],["2002-08-19",8.049,8.1503,8.0348,8.1148,238500.0],["2002-08-20",7.7959,7.8941,7.7554,7.8566,277250.0],["2002-08-21",7.8384,7.8647,7.7321,7.8425,183750.0],["2002-08-22",7.7098,7.7837,7.6329,7.7726,255000.0],["2002-08-23",7.725,7.7979,7.644,7.7098,140250.0],["2002-08-26",7.7908,7.8192,7.7169,7.8172,138750.0],["2002-08-27",7.9457,8.049,7.887,7.9478,148750.0],["2002-08-28",7.8101,7.8101,7.6187,7.642,148250.0],["2002-08-29",7.4679,7.5681,7.4395,7.5448,158500.0],["2002-08-30",7.5732,7.7129,7.5671,7.6339,92500.0],["2002-09-03",7.6137,7.6137,7.3605,7.5256,487250.0],["2002-09-04",7.4668,7.6845,7.4668,7.6754,548750.0],["2002-09-05",7.4739,7.643,7.4314,7.563,175000.0],["2002-09-06",7.7422,7.8253,7.72,7.7544,122250.0],["2002-09-09",7.7736,7.7787,7.6805,7.7574,177750.0],["2002-09-10",7.8161,7.8971,7.8131,7.8678,90750.0],["2002-09-11",7.8971,7.9133,7.6947,7.6947,205250.0],["2002-09-12",7.7169,7.7605,7.6137,7.6521,179250.0],["2002-09-13",7.6066,7.725,7.5276,7.6147,429750.0],["2002-09-16",7.64,7.6896,7.5458,7.6835,139500.0],["2002-09-17",7.482,7.482,7.2694,7.3119,236500.0],["2002-09-18",7.2897,7.3808,7.2117,7.3251,154250.0],["2002-09-19",7.1834,7.2826,7.1368,7.1581,179250.0],["2002-09-20",7.2188,7.2289,6.7794,6.9809,311000.0],["2002-09-23",6.5212,6.6214,6.4088,6.6214,356250.0],["2002-09-24",6.6468,6.8543,6.6306,6.7207,219500.0],["2002-09-25",6.9211,6.989,6.8239,6.9353,239750.0],["2002-09-26",7.0487,7.1165,6.9454,7.1014,201000.0],["2002-09-27",7.1014,7.1631,6.9859,6.991,183500.0],["2002-09-30",6.9586,6.9839,6.8482,6.9485,172250.0],["2002-10-01",6.9839,7.1327,6.909,7.0912,263000.0],["2002-10-02",6.992,7.3241,6.9859,7.0922,136500.0],["2002-10-03",7.314,7.4213,7.2188,7.2441,244000.0],["2002-10-04",7.3454,7.3454,7.0447,7.0821,158500.0],["2002-10-07",7.1905,7.1935,7.0011,7.0112,141500.0],["2002-10-08",7.0436,7.069,6.8624,6.9454,292750.0],["2002-10-09",6.8462,6.9505,6.8077,6.8077,469750.0],["2002-10-10",6.9161,7.1692,6.8867,7.1095,320000.0],["2002-10-11",7.1196,7.2866,7.0922,7.2147,175250.0],["2002-10-14",7.1834,7.2077,7.0568,7.2077,184500.0],["2002-10-15",7.2846,7.4719,7.2289,7.3707,146750.0],["2002-10-16",7.3747,7.4395,7.3454,7.3757,151000.0],["2002-10-17",7.4466,7.4547,7.2795,7.3889,137250.0],["2002-10-18",7.1904,7.3514,7.1095,7.2714,286000.0],["2002-10-21",7.1834,7.2795,7.1095,7.2593,272750.0],["2002-10-22",6.8837,6.9464,6.7834,6.8462,711250.0],["2002-10-23",6.7662,6.8462,6.6822,6.8442,319500.0],["2002-10-24",6.9323,6.9707,6.8118,6.83,215500.0],["2002-10-25",6.7824,6.8979,6.7703,6.8766,108750.0],["2002-10-28",6.829,6.8634,6.7024,6.7328,286250.0],["2002-10-29",6.7227,6.7227,6.5253,6.6366,359500.0],["2002-10-30",6.7014,6.8847,6.7014,6.8847,184750.0],["2002-10-31",6.9252,7.0163,6.8816,6.9677,215000.0],["2002-11-01",6.9809,6.9859,6.8786,6.9859,130000.0],["2002-11-04",6.9262,7.0163,6.8948,6.991,149000.0],["2002-11-05",6.9151,6.9424,6.8199,6.9201,462750.0],["2002-11-06",6.8209,6.9859,6.7875,6.9859,184000.0],["2002-11-07",6.8776,6.9049,6.7936,6.8644,140500.0],["2002-11-08",6.9961,7.1105,6.9961,7.0588,232000.0],["2002-11-11",7.233,7.2522,7.0872,7.0872,366750.0],["2002-11-12",7.1277,7.1793,7.0922,7.1135,142000.0],["2002-11-13",7.0376,7.151,6.9606,6.9626,244500.0],["2002-11-14",7.1074,7.2249,7.0973,7.2087,261000.0],["2002-11-15",7.0821,7.1631,7.0366,7.1277,102250.0],["2002-11-18",7.2056,7.2644,7.2026,7.2289,151000.0],["2002-11-19",7.2988,7.3281,7.2188,7.2289,428500.0],["2002-11-20",7.1277,7.2897,7.1277,7.2866,292000.0],["2002-11-21",7.2947,7.3352,7.239,7.2725,153750.0],["2002-11-22",7.1378,7.2117,7.0953,7.1327,214750.0],["2002-11-25",7.1378,7.1996,7.0811,7.0872,211000.0],["2002-11-26",7.152,7.1803,7.0882,7.0922,132750.0],["2002-11-27",7.1297,7.2603,7.1186,7.1348,113250.0],["2002-11-29",7.3322,7.3707,7.2623,7.2623,93250.0],["2002-12-02",7.2826,7.3403,7.2583,7.2998,176250.0],["2002-12-03",7.3028,7.3342,7.1985,7.2066,209250.0],["2002-12-04",7.2735,7.3049,7.2269,7.2441,164500.0],["2002-12-05",7.3079,7.3302,7.0983,7.1631,136500.0],["2002-12-06",7.1672,7.3514,7.1621,7.316,180250.0],["2002-12-09",7.2644,7.2856,7.1186,7.1601,138250.0],["2002-12-10",7.2887,7.3707,7.2745,7.3555,173500.0],["2002-12-11",7.3049,7.3788,7.3018,7.3504,94000.0],["2002-12-12",7.314,7.3332,7.2644,7.3049,170000.0],["2002-12-13",7.3332,7.3737,7.2522,7.2522,189500.0],["2002-12-16",7.4527,7.6116,7.4527,7.6116,206750.0],["2002-12-17",7.7159,7.7999,7.6005,7.6005,467000.0],["2002-12-18",7.6491,7.6491,7.4264,7.4264,677500.0],["2002-12-19",7.5478,7.5894,7.477,7.5043,391500.0],["2002-12-20",7.7351,7.8455,7.7321,7.7351,300250.0],["2002-12-23",7.9356,7.968,7.889,7.968,230000.0],["2002-12-24",7.968,7.969,7.8971,7.9235,62500.0],["2002-12-26",7.968,7.9731,7.887,7.8992,79500.0],["2002-12-27",7.9478,8.0004,7.801,7.8364,191500.0],["2002-12-30",8.0055,8.0338,7.887,7.9133,146750.0],["2002-12-31",7.8971,7.9468,7.8475,7.9468,139250.0],["2003-01-02",8.2232,8.3001,8.207,8.2566,361750.0],["2003-01-03",8.1543,8.2262,8.1158,8.1715,188500.0],["2003-01-06",8.1958,8.3102,8.1958,8.3102,1079000.0],["2003-01-07",8.0814,8.1027,7.9457,7.9457,467750.0],["2003-01-08",7.7665,7.8637,7.723,7.8263,280000.0],["2003-01-09",7.8465,7.9731,7.8283,7.9731,193250.0],["2003-01-10",7.882,7.9336,7.8364,7.8658,131000.0],["2003-01-13",7.8344,7.8526,7.6946,7.8313,353500.0],["2003-01-14",7.7432,7.7939,7.6947,7.7503,152000.0],["2003-01-15",7.8313,7.8688,7.806,7.8212,228250.0],["2003-01-16",7.8921,7.9731,7.8435,7.9731,199000.0],["2003-01-17",7.8546,7.887,7.722,7.7402,162750.0],["2003-01-21",7.6795,7.6795,7.4922,7.5256,424750.0],["2003-01-22",7.479,7.5235,7.401,7.4446,232000.0],["2003-01-23",7.4952,7.5357,7.4507,7.4669,285500.0],["2003-01-24",7.4496,7.4496,7.2978,7.3049,241750.0],["2003-01-27",7.236,7.2755,7.0973,7.152,443750.0],["2003-01-28",7.2826,7.3585,7.2725,7.3403,648250.0],["2003-01-29",7.4881,7.6116,7.4557,7.5549,423000.0],["2003-01-30",7.5276,7.5833,7.4527,7.4598,251250.0],["2003-01-31",7.5235,7.7655,7.5073,7.6896,544250.0],["2003-02-03",7.5478,7.6481,7.5256,7.6481,744250.0],["2003-02-04",7.4972,7.5428,7.4679,7.5266,493500.0],["2003-02-05",7.4385,7.5185,7.3909,7.4598,332000.0],["2003-02-06",7.3484,7.394,7.2968,7.3727,235000.0],["2003-02-07",7.3352,7.3616,7.1935,7.2421,162000.0],["2003-02-10",7.3555,7.3575,7.2664,7.32,176750.0],["2003-02-11",7.3332,7.4122,7.3109,7.3656,254750.0],["2003-02-12",7.2897,7.3312,7.2137,7.239,1117750.0],["2003-02-13",7.2897,7.3707,7.2593,7.3454,217000.0],["2003-02-14",7.3616,7.479,7.3352,7.4213,186250.0],["2003-02-18",7.4517,7.4972,7.3899,7.397,146500.0],["2003-02-19",7.4264,7.4264,7.2887,7.3008,133000.0],["2003-02-20",7.4648,7.4952,7.3859,7.4314,163500.0],["2003-02-21",7.5489,7.6542,7.5448,7.6187,218750.0],["2003-02-24",7.6714,7.724,7.6076,7.6309,291750.0],["2003-02-25",7.5023,7.6805,7.5023,7.6035,362750.0],["2003-02-26",7.5215,7.5883,7.4972,7.5539,175000.0],["2003-02-27",7.6501,7.7574,7.6126,7.6542,235000.0],["2003-02-28",7.4567,7.5438,7.4517,7.4618,194750.0],["2003-03-03",7.3788,7.401,7.2563,7.3605,1889500.0],["2003-03-04",7.3757,7.4547,7.3605,7.4132,334000.0],["2003-03-05",7.4152,7.4871,7.3889,7.4871,186000.0],["2003-03-06",7.315,7.3585,7.2765,7.3433,196000.0],["2003-03-07",7.2735,7.32,7.1985,7.2613,206000.0],["2003-03-10",7.1307,7.1581,6.9961,7.0335,270000.0],["2003-03-11",7.0335,7.07,6.9383,6.9495,193500.0],["2003-03-12",6.7632,6.7632,6.5668,6.7065,410500.0],["2003-03-13",6.744,6.8665,6.6508,6.8665,587250.0],["2003-03-14",6.6316,6.8057,6.5627,6.7986,316000.0],["2003-03-17",6.7105,6.9758,6.6731,6.9606,292000.0],["2003-03-18",6.8897,6.8897,6.7116,6.7855,346500.0],["2003-03-19",6.9242,6.9606,6.8847,6.9606,385750.0],["2003-03-20",6.9252,6.9444,6.8341,6.9201,2805250.0],["2003-03-21",6.9657,6.9869,6.9049,6.9151,530750.0],["2003-03-24",6.8422,6.8624,6.6974,6.6974,307750.0],["2003-03-25",6.8897,6.991,6.8442,6.908,250750.0],["2003-03-26",6.908,6.908,6.8138,6.8138,197750.0],["2003-03-27",6.6873,6.8088,6.6397,6.7683,463250.0],["2003-03-28",6.7936,6.8887,6.7915,6.8493,147250.0],["2003-03-31",6.7824,6.8077,6.7146,6.7602,175750.0],["2003-04-01",6.8604,6.9151,6.8452,6.8948,182250.0],["2003-04-02",6.9505,7.0659,6.9323,6.9961,301000.0],["2003-04-03",7.1975,7.2168,7.0811,7.1135,469250.0],["2003-04-04",7.2532,7.2897,7.2178,7.2492,346250.0],["2003-04-07",7.3605,7.3717,7.2593,7.2593,689500.0],["2003-04-08",7.3504,7.4719,7.2978,7.4719,631500.0],["2003-04-09",7.3454,7.4122,7.313,7.3443,166000.0],["2003-04-10",7.2907,7.3352,7.2583,7.3352,115750.0],["2003-04-11",7.2603,7.2816,7.2309,7.239,128500.0],["2003-04-14",7.2188,7.2998,7.2046,7.2998,119250.0],["2003-04-15",7.3038,7.3454,7.2775,7.3281,92750.0],["2003-04-16",7.3504,7.3504,7.2056,7.239,140000.0],["2003-04-17",7.3069,7.3707,7.3028,7.3352,63250.0],["2003-04-21",7.2897,7.3666,7.2897,7.3605,56250.0],["2003-04-22",7.3089,7.4162,7.2988,7.401,97750.0],["2003-04-23",7.3231,7.3403,7.239,7.32,182500.0],["2003-04-24",7.2897,7.2897,7.2239,7.2492,91500.0],["2003-04-25",7.0112,7.0922,6.9637,7.0558,205250.0],["2003-04-28",7.1074,7.2897,7.1064,7.2795,117000.0],["2003-04-29",7.1682,7.1702,7.1084,7.156,92000.0],["2003-04-30",7.2451,7.2714,7.1935,7.1935,86000.0],["2003-05-01",7.2289,7.2836,7.153,7.1682,201500.0],["2003-05-02",7.2239,7.3484,7.2188,7.3099,224250.0],["2003-05-05",7.4456,7.4972,7.4324,7.4901,659500.0],["2003-05-06",7.5742,7.6785,7.5468,7.6278,289500.0],["2003-05-07",7.6542,7.7048,7.643,7.6693,157750.0],["2003-05-08",7.72,7.7331,7.642,7.6542,96000.0],["2003-05-09",7.719,7.801,7.719,7.7959,210250.0],["2003-05-12",7.6552,7.7959,7.6552,7.7959,177250.0],["2003-05-13",7.6542,7.6572,7.5863,7.6339,130750.0],["2003-05-14",7.6562,7.6592,7.5833,7.6319,126500.0],["2003-05-15",7.6866,7.724,7.6542,7.6795,75000.0],["2003-05-16",7.7665,7.8465,7.7503,7.8161,69750.0],["2003-05-19",7.887,7.887,7.7149,7.7422,74750.0],["2003-05-20",7.7352,7.7918,7.7149,7.7392,121250.0],["2003-05-21",7.7443,7.8516,7.7432,7.8192,96000.0],["2003-05-22",7.9103,7.9883,7.8971,7.9883,100500.0],["2003-05-23",8.0409,8.0996,8.0186,8.0571,150500.0],["2003-05-27",8.0753,8.2313,8.0753,8.2009,181500.0],["2003-05-28",8.1604,8.211,8.1401,8.1705,100250.0],["2003-05-29",8.2323,8.294,8.2039,8.2171,196250.0],["2003-05-30",8.1918,8.2606,8.1857,8.2252,156000.0],["2003-06-02",8.1816,8.2566,8.1351,8.1938,138000.0],["2003-06-03",8.2029,8.2404,8.1209,8.2404,91000.0],["2003-06-04",8.2718,8.3477,8.2697,8.3173,92500.0],["2003-06-05",8.3264,8.3851,8.292,8.3629,56500.0],["2003-06-06",8.3538,8.3538,8.2616,8.3031,299500.0],["2003-06-09",8.208,8.2161,8.1391,8.1563,275750.0],["2003-06-10",8.2009,8.2009,8.1158,8.1401,89750.0],["2003-06-11",8.2778,8.3143,8.2333,8.3072,130000.0],["2003-06-12",8.3325,8.3629,8.2657,8.3477,116250.0],["2003-06-13",8.4601,8.4672,8.3679,8.3831,224500.0],["2003-06-16",8.5552,8.5957,8.5188,8.5907,126750.0],["2003-06-17",8.535,8.5451,8.451,8.4844,415750.0],["2003-06-18",8.454,8.454,8.3791,8.3902,129000.0],["2003-06-19",8.2667,8.2768,8.2009,8.208,443250.0],["2003-06-20",8.2616,8.2809,8.2262,8.2626,296250.0],["2003-06-23",8.1429,8.2089,8.1312,8.1855,238250.0],["2003-06-24",8.2802,8.3015,8.2217,8.2994,161750.0],["2003-06-25",8.3387,8.4367,8.3366,8.3366,245500.0],["2003-06-26",8.2589,8.2845,8.1791,8.1791,82000.0],["2003-06-27",8.1578,8.1674,8.0939,8.1035,126000.0],["2003-06-30",8.1951,8.2078,8.0695,8.0929,129000.0],["2003-07-01",7.9088,7.9811,7.8822,7.9811,173250.0],["2003-07-02",7.9662,7.9939,7.8492,7.9396,145250.0],["2003-07-03",7.9077,7.929,7.8438,7.9109,210000.0],["2003-07-07",8.0546,8.1259,8.029,8.0354,165500.0],["2003-07-08",8.0343,8.0695,7.9598,8.0035,113000.0],["2003-07-09",7.9886,8.0194,7.963,7.963,115250.0],["2003-07-10",7.8673,7.9769,7.8651,7.9183,141250.0],["2003-07-11",7.9343,8.0343,7.9343,7.9875,89250.0],["2003-07-14",8.0237,8.0886,8.0035,8.0035,103750.0],["2003-07-15",8.0173,8.0386,7.8066,7.8066,155750.0],["2003-07-16",7.8438,7.9034,7.8247,7.8981,130000.0],["2003-07-17",7.8704,7.9162,7.8353,7.9045,120750.0],["2003-07-18",7.9024,8.0439,7.9024,8.0237,232250.0],["2003-07-21",7.9662,7.9801,7.9279,7.9567,102250.0],["2003-07-22",7.9896,8.0354,7.9822,8.0194,182750.0],["2003-07-23",8.0024,8.0088,7.9609,7.9811,165250.0],["2003-07-24",8.0141,8.0673,8.0088,8.0237,229500.0],["2003-07-25",8.0822,8.1365,8.0397,8.1365,170250.0],["2003-07-28",8.1152,8.1461,8.0769,8.1099,103250.0],["2003-07-29",8.1365,8.1365,8.0461,8.0461,138500.0],["2003-07-30",8.029,8.0429,7.9567,8.0365,84750.0],["2003-07-31",7.9918,7.9939,7.8013,7.8183,187500.0],["2003-08-01",7.7257,7.8311,7.7257,7.8194,488750.0],["2003-08-04",7.8651,7.8651,7.7246,7.7832,106250.0],["2003-08-05",7.7938,7.8704,7.7938,7.8013,114000.0],["2003-08-06",7.7906,7.8524,7.7906,7.8406,233000.0],["2003-08-07",7.8758,7.9875,7.8673,7.9747,140750.0],["2003-08-08",8.1142,8.1418,8.0705,8.1099,98250.0],["2003-08-11",8.2504,8.3398,8.2483,8.2994,141000.0],["2003-08-12",8.2749,8.3015,8.244,8.2908,79000.0],["2003-08-13",8.2791,8.2951,8.2004,8.2483,53500.0],["2003-08-14",8.3206,8.3866,8.3068,8.3707,71500.0],["2003-08-15",8.3973,8.4079,8.3079,8.3355,47500.0],["2003-08-18",8.3472,8.4239,8.3398,8.393,76750.0],["2003-08-19",8.3015,8.3483,8.2696,8.2908,87500.0],["2003-08-20",8.1993,8.2376,8.1716,8.1982,177000.0],["2003-08-21",8.2014,8.2121,8.0578,8.0993,164500.0],["2003-08-22",8.0929,8.111,8.0705,8.0844,168500.0],["2003-08-25",8.078,8.095,8.0343,8.0514,461000.0],["2003-08-26",7.9769,8.0588,7.9375,8.0429,246000.0],["2003-08-27",8.0226,8.045,7.9822,8.0077,102500.0],["2003-08-28",8.0492,8.1312,8.0492,8.1206,63750.0],["2003-08-29",8.0865,8.1312,8.0163,8.1301,64000.0],["2003-09-02",8.0131,8.062,7.996,8.0556,178250.0],["2003-09-03",8.0131,8.0546,7.9918,8.0343,140750.0],["2003-09-04",8.0908,8.1716,8.0727,8.1525,90500.0],["2003-09-05",8.1929,8.2483,8.1589,8.2004,96500.0],["2003-09-08",8.2376,8.3494,8.2238,8.2855,185750.0],["2003-09-09",8.2876,8.2994,8.2536,8.2536,243750.0],["2003-09-10",8.2727,8.2834,8.2163,8.2387,206750.0],["2003-09-11",8.2664,8.3494,8.2323,8.3249,233250.0],["2003-09-12",8.3366,8.3366,8.2866,8.3068,134500.0],["2003-09-15",8.2227,8.2461,8.1706,8.1951,146750.0],["2003-09-16",8.1472,8.1908,8.1184,8.1706,72750.0],["2003-09-17",8.1418,8.1599,8.1088,8.1418,178250.0],["2003-09-18",8.1291,8.1695,8.1078,8.1418,124250.0],["2003-09-19",8.2004,8.2525,8.1929,8.2334,141500.0],["2003-09-22",8.1386,8.1589,8.0939,8.145,99750.0],["2003-09-23",8.1791,8.1993,8.1472,8.1738,72000.0],["2003-09-24",8.261,8.2749,8.1759,8.211,187500.0],["2003-09-25",8.2696,8.2696,8.1833,8.2121,116500.0],["2003-09-26",8.1365,8.1418,8.0844,8.1259,137250.0],["2003-09-29",8.0961,8.1919,8.0833,8.1738,132500.0],["2003-09-30",8.1791,8.1823,8.0939,8.145,138000.0],["2003-10-01",8.2951,8.4984,8.2823,8.4824,351500.0],["2003-10-02",8.3611,8.4026,8.3345,8.3717,209000.0],["2003-10-03",8.3664,8.4079,8.2919,8.359,280250.0],["2003-10-06",8.3568,8.4367,8.3292,8.4218,92000.0],["2003-10-07",8.3983,8.4686,8.3462,8.4292,556750.0],["2003-10-08",8.5356,8.541,8.4239,8.4505,218750.0],["2003-10-09",8.5367,8.5463,8.4622,8.4984,272750.0],["2003-10-10",8.6272,8.6548,8.5963,8.6367,111250.0],["2003-10-13",8.6155,8.6495,8.6123,8.6176,67500.0],["2003-10-14",8.5686,8.6687,8.5569,8.6687,103000.0],["2003-10-15",8.6059,8.6229,8.5633,8.6091,176250.0],["2003-10-16",8.6155,8.6421,8.5782,8.5835,79500.0],["2003-10-17",8.5612,8.5771,8.508,8.5409,101250.0],["2003-10-20",8.4718,8.5388,8.4718,8.525,296250.0],["2003-10-21",8.5069,8.5825,8.5069,8.5505,109750.0],["2003-10-22",8.5016,8.5558,8.4867,8.5143,138250.0],["2003-10-23",8.3866,8.5133,8.3856,8.4867,255000.0],["2003-10-24",8.4111,8.4984,8.4111,8.4771,642000.0],["2003-10-27",8.4643,8.4877,8.4303,8.4452,107500.0],["2003-10-28",8.4654,8.5399,8.4654,8.5143,275250.0],["2003-10-29",8.4398,8.5112,8.4398,8.4899,99500.0],["2003-10-30",8.5739,8.5739,8.4505,8.4824,97000.0],["2003-10-31",8.4356,8.4813,8.4335,8.4611,229750.0],["2003-11-03",8.4856,8.5175,8.4409,8.5143,91750.0],["2003-11-04",8.5175,8.5356,8.4824,8.4931,51000.0],["2003-11-05",8.3919,8.4313,8.3813,8.4132,53500.0],["2003-11-06",8.4515,8.5026,8.443,8.4771,77000.0],["2003-11-07",8.4569,8.5697,8.4452,8.5463,55250.0],["2003-11-10",8.5218,8.5261,8.476,8.5037,49500.0],["2003-11-11",8.4526,8.5143,8.4462,8.5058,153750.0],["2003-11-12",8.5218,8.5952,8.4803,8.5888,132250.0],["2003-11-13",8.5676,8.69,8.558,8.69,96500.0],["2003-11-14",8.7166,8.8613,8.7166,8.7868,83250.0],["2003-11-17",8.7708,8.7815,8.6538,8.6953,97250.0],["2003-11-18",8.7378,8.7911,8.7006,8.7687,161750.0],["2003-11-19",8.7921,8.7921,8.7378,8.7698,173000.0],["2003-11-20",8.7293,8.8017,8.7112,8.7453,419000.0],["2003-11-21",8.7166,8.7485,8.7006,8.7272,113750.0],["2003-11-24",8.7602,8.7889,8.7347,8.7794,73500.0],["2003-11-25",8.8262,8.8698,8.8251,8.8656,563250.0],["2003-11-26",8.9411,8.9933,8.9401,8.9773,488250.0],["2003-11-28",9.0124,9.0997,9.0124,9.0805,838250.0],["2003-12-01",9.1902,9.2679,9.1848,9.2604,364500.0],["2003-12-02",9.2061,9.2817,9.2061,9.27,130500.0],["2003-12-03",9.2657,9.2849,9.2221,9.2562,128000.0],["2003-12-04",9.1955,9.2593,9.1497,9.2444,135000.0],["2003-12-05",9.2115,9.2966,9.2115,9.2711,96000.0],["2003-12-08",9.3072,9.3658,9.2838,9.3445,119750.0],["2003-12-09",9.4584,9.5148,9.452,9.4871,112250.0],["2003-12-10",9.485,9.4903,9.4084,9.4222,151750.0],["2003-12-11",9.4669,9.5999,9.4552,9.584,139000.0],["2003-12-12",9.6319,9.6638,9.6063,9.6638,224500.0],["2003-12-15",9.7064,9.7064,9.6159,9.6223,113000.0],["2003-12-16",9.7053,9.7628,9.7053,9.734,135750.0],["2003-12-17",9.7649,9.849,9.7649,9.849,130750.0],["2003-12-18",9.8862,10.0416,9.8724,10.0033,225250.0],["2003-12-19",9.9937,10.0044,9.949,9.9735,135500.0],["2003-12-22",10.0139,10.0576,9.932,9.9735,126250.0],["2003-12-23",9.8777,9.9511,9.8543,9.9235,124250.0],["2003-12-24",9.8703,10.0278,9.8703,10.0203,101250.0],["2003-12-26",10.0203,10.0363,10.0033,10.0033,62750.0],["2003-12-29",9.9607,10.0991,9.9607,10.0895,152000.0],["2003-12-30",10.1055,10.1299,10.0065,10.0767,177250.0],["2003-12-31",10.1033,10.1427,10.0938,10.1087,68250.0],["2004-01-02",10.2587,10.3332,10.2193,10.3109,99250.0],["2004-01-05",10.3715,10.5046,10.3715,10.4854,129500.0],["2004-01-06",10.4322,10.4918,10.3939,10.4886,191000.0],["2004-01-07",10.1353,10.1459,10.0522,10.0969,335750.0],["2004-01-08",10.1161,10.2151,10.0576,10.197,101250.0],["2004-01-09",10.015,10.0831,9.9777,10.031,92500.0],["2004-01-12",10.0395,10.0682,10.0139,10.0576,140500.0],["2004-01-13",10.081,10.1108,10.0512,10.0576,86250.0],["2004-01-14",9.9458,10.0118,9.9139,10.0033,110250.0],["2004-01-15",9.9618,10.0044,9.8926,9.933,153500.0],["2004-01-16",9.7745,9.8436,9.7447,9.8287,180500.0],["2004-01-20",10.0789,10.1214,10.0395,10.1087,219250.0],["2004-01-21",10.2598,10.3343,10.2353,10.3024,175750.0],["2004-01-22",10.2843,10.2981,10.2151,10.2715,666500.0],["2004-01-23",10.2332,10.2481,10.1236,10.1267,166500.0],["2004-01-26",10.164,10.164,10.0427,10.0842,110000.0],["2004-01-27",10.0107,10.082,10.0107,10.0342,126000.0],["2004-01-28",10.0352,10.1225,9.9873,10.0001,289000.0],["2004-01-29",9.9724,10.0001,9.8596,9.8596,220750.0],["2004-01-30",9.8607,9.9501,9.8287,9.9213,139750.0],["2004-02-02",9.9373,9.9735,9.8883,9.9639,388000.0],["2004-02-03",9.9937,10.0459,9.9618,10.0256,120500.0],["2004-02-04",9.9841,10.0278,9.9245,9.9533,212500.0],["2004-02-05",10.0863,10.1023,9.9724,9.9735,157250.0],["2004-02-06",10.0416,10.1534,10.0416,10.1395,121750.0],["2004-02-09",10.2002,10.2513,10.1842,10.2406,125000.0],["2004-02-10",10.1725,10.2779,10.147,10.2545,82500.0],["2004-02-11",10.2342,10.4354,10.2066,10.4354,72500.0],["2004-02-12",10.2534,10.429,10.2523,10.3013,229250.0],["2004-02-13",10.297,10.297,10.0682,10.148,140250.0],["2004-02-17",10.2949,10.3226,10.2428,10.3087,103250.0],["2004-02-18",10.313,10.3332,10.2183,10.2385,82250.0],["2004-02-19",10.3162,10.3662,10.2938,10.3258,118750.0],["2004-02-20",10.3928,10.3928,10.1842,10.2619,132000.0],["2004-02-23",10.3928,10.4407,10.3651,10.4194,110250.0],["2004-02-24",10.4109,10.5163,10.4098,10.5024,345250.0],["2004-02-25",10.4567,10.4865,10.3737,10.4407,633750.0],["2004-02-26",10.4301,10.5535,10.3801,10.5344,209750.0],["2004-02-27",10.446,10.5493,10.4439,10.5173,226250.0],["2004-03-01",10.6908,10.793,10.678,10.7855,346500.0],["2004-03-02",10.7078,10.7174,10.562,10.595,617750.0],["2004-03-03",10.5195,10.6057,10.4205,10.5365,148000.0],["2004-03-04",10.4247,10.5322,10.4173,10.5078,231750.0],["2004-03-05",10.5354,10.6621,10.5344,10.6216,201250.0],["2004-03-08",10.6802,10.7749,10.6802,10.7185,105250.0],["2004-03-09",10.7579,10.8026,10.6961,10.7387,155750.0],["2004-03-10",10.7834,10.842,10.7611,10.7621,272000.0],["2004-03-11",10.6216,10.6844,10.5471,10.5482,397000.0],["2004-03-12",10.3662,10.5312,10.3332,10.4854,284500.0],["2004-03-15",10.545,10.561,10.4194,10.4939,166750.0],["2004-03-16",10.4833,10.5131,10.3875,10.4407,157250.0],["2004-03-17",10.3449,10.495,10.3268,10.4833,213500.0],["2004-03-18",10.5471,10.7685,10.5471,10.6323,138000.0],["2004-03-19",10.744,10.7706,10.611,10.611,223500.0],["2004-03-22",10.6557,10.6621,10.4865,10.4982,114500.0],["2004-03-23",10.4141,10.4716,10.362,10.4609,139750.0],["2004-03-24",10.3651,10.379,10.2396,10.2428,271250.0],["2004-03-25",10.1746,10.2555,10.1427,10.2172,199250.0],["2004-03-26",10.2885,10.4003,10.2885,10.3822,128750.0],["2004-03-29",10.445,10.5248,10.4396,10.4961,163000.0],["2004-03-30",10.5503,10.6302,10.5503,10.611,105500.0],["2004-03-31",10.7259,10.7706,10.6855,10.744,238500.0],["2004-04-01",10.6972,10.8239,10.6908,10.7866,404250.0],["2004-04-02",10.7611,10.8494,10.7568,10.8207,123500.0],["2004-04-05",10.7419,10.8451,10.7366,10.8451,114000.0],["2004-04-06",10.909,10.9452,10.827,10.8654,293750.0],["2004-04-07",10.8175,10.8302,10.6887,10.7664,547250.0],["2004-04-08",10.8175,10.8664,10.7919,10.8175,140250.0],["2004-04-12",10.9356,10.9729,10.909,10.942,188000.0],["2004-04-13",10.9239,10.9601,10.8792,10.8792,140500.0],["2004-04-14",10.76,10.8877,10.76,10.8398,128750.0],["2004-04-15",10.9633,11.0112,10.925,10.992,188750.0],["2004-04-16",11.0154,11.1495,11.0154,11.0793,396250.0],["2004-04-19",11.0846,11.1698,11.0633,11.1442,629000.0],["2004-04-20",10.9931,11.0686,10.8877,10.9026,562500.0],["2004-04-21",10.8877,10.9601,10.8813,10.9356,529250.0],["2004-04-22",10.8568,11.0271,10.8568,11.0261,302500.0],["2004-04-23",10.925,10.9601,10.8824,10.959,96250.0],["2004-04-26",10.9995,11.0239,10.909,10.9367,119250.0],["2004-04-27",10.9388,11.0655,10.9356,11.0463,180000.0],["2004-04-28",10.9622,10.9622,10.8366,10.8366,122500.0],["2004-04-29",10.7919,10.8558,10.6961,10.7206,189250.0],["2004-04-30",10.7919,10.8611,10.776,10.843,270250.0],["2004-05-03",10.8302,10.9452,10.8132,10.9409,204500.0],["2004-05-04",11.0144,11.1251,11.0144,11.0793,215750.0],["2004-05-05",11.2081,11.3464,11.1974,11.2975,290000.0],["2004-05-06",11.1229,11.1431,11.0037,11.0048,349750.0],["2004-05-07",10.8271,10.8569,10.7068,10.7398,277500.0],["2004-05-10",10.4652,10.4961,10.3577,10.4056,140000.0],["2004-05-11",10.3737,10.5365,10.3715,10.5365,317000.0],["2004-05-12",10.5418,10.5982,10.4354,10.5471,125000.0],["2004-05-13",10.4492,10.5088,10.4248,10.4567,110750.0],["2004-05-14",10.4918,10.5982,10.4535,10.5152,162250.0],["2004-05-17",10.5876,10.6121,10.4641,10.4939,104000.0],["2004-05-18",10.4035,10.4237,10.3566,10.3566,96250.0],["2004-05-19",10.4812,10.5376,10.413,10.4343,125750.0],["2004-05-20",10.3811,10.5216,10.3811,10.395,505250.0],["2004-05-21",10.5525,10.5599,10.4247,10.4492,127250.0],["2004-05-24",10.4492,10.5737,10.446,10.5471,395250.0],["2004-05-25",10.7696,10.8334,10.7068,10.7813,118000.0],["2004-05-26",10.8313,10.8451,10.7632,10.7728,78750.0],["2004-05-27",11.0154,11.0293,10.8664,10.8781,214750.0],["2004-05-28",10.8824,10.8824,10.8026,10.8058,112250.0],["2004-06-01",10.909,10.9803,10.8792,10.9803,83000.0],["2004-06-02",11.0474,11.0655,10.9314,10.9803,97500.0],["2004-06-03",10.9526,10.9526,10.8962,10.9101,76500.0],["2004-06-04",10.9335,11.0559,10.9228,10.9899,117750.0],["2004-06-07",11.1538,11.2443,11.1538,11.2294,95750.0],["2004-06-08",11.2294,11.2634,11.1112,11.1538,156000.0],["2004-06-09",11.0474,11.0474,10.925,10.9707,207500.0],["2004-06-10",11.0314,11.1421,11.0144,11.1027,115750.0],["2004-06-14",11.0218,11.0995,10.9675,10.9952,864000.0],["2004-06-15",11.2176,11.3645,11.2155,11.3124,179000.0],["2004-06-16",11.3879,11.3933,11.2496,11.2826,177250.0],["2004-06-17",11.3603,11.4752,11.3177,11.455,94000.0],["2004-06-18",11.4614,11.5965,11.4529,11.538,141000.0],["2004-06-21",11.5167,11.5955,11.4833,11.5467,147750.0],["2004-06-22",11.3856,11.4822,11.3856,11.4745,160000.0],["2004-06-23",11.3967,11.48,11.3312,11.48,235500.0],["2004-06-24",11.4156,11.5022,11.4145,11.4567,147750.0],["2004-06-25",11.3456,11.4411,11.3412,11.3789,152500.0],["2004-06-28",11.3634,11.3912,11.2745,11.309,168500.0],["2004-06-29",11.1434,11.1923,11.1301,11.1645,105000.0],["2004-06-30",11.0812,11.169,11.009,11.1457,214500.0],["2004-07-01",11.1446,11.1623,10.9846,11.0668,185500.0],["2004-07-02",11.1257,11.219,11.1146,11.219,164000.0],["2004-07-06",11.3867,11.4378,11.3445,11.4012,158250.0],["2004-07-07",11.4045,11.4767,11.3712,11.4467,133000.0],["2004-07-08",11.4311,11.5855,11.4311,11.53,247000.0],["2004-07-09",11.6022,11.7122,11.5789,11.6855,188000.0],["2004-07-12",11.5922,11.5922,11.5045,11.5289,105000.0],["2004-07-13",11.4189,11.4345,11.3734,11.4145,91500.0],["2004-07-14",11.3945,11.5344,11.3934,11.5278,59250.0],["2004-07-15",11.5911,11.5922,11.41,11.4134,142000.0],["2004-07-16",11.5933,11.6133,11.5344,11.5844,168000.0],["2004-07-19",11.5111,11.5967,11.4933,11.5389,160000.0],["2004-07-20",11.4656,11.52,11.4411,11.4511,204000.0],["2004-07-21",11.3645,11.3723,11.2756,11.2934,171000.0],["2004-07-22",11.219,11.2845,11.2045,11.2645,87000.0],["2004-07-23",11.1757,11.2056,11.0679,11.139,158000.0],["2004-07-26",11.0712,11.0812,10.9613,10.999,109000.0],["2004-07-27",10.9968,11.0468,10.8802,11.0135,87500.0],["2004-07-28",10.9924,11.0579,10.9291,11.0557,180750.0],["2004-07-29",11.1857,11.3278,11.1623,11.2779,168500.0],["2004-07-30",11.3967,11.5078,11.3856,11.41,121500.0],["2004-08-02",11.3501,11.3989,11.3001,11.3634,107000.0],["2004-08-03",11.4634,11.4967,11.4211,11.4345,94000.0],["2004-08-04",11.3001,11.37,11.2634,11.2967,150000.0],["2004-08-05",11.3001,11.3012,11.2134,11.2134,113750.0],["2004-08-06",11.3545,11.38,11.1857,11.189,132000.0],["2004-08-09",11.269,11.3234,11.2301,11.2634,104750.0],["2004-08-10",11.4234,11.4911,11.37,11.37,187250.0],["2004-08-11",11.3056,11.3123,11.2068,11.3078,112250.0],["2004-08-12",11.3578,11.3856,11.2723,11.2723,111000.0],["2004-08-13",11.42,11.4711,11.3967,11.4334,177250.0],["2004-08-16",11.4589,11.5744,11.4189,11.5022,178500.0],["2004-08-17",11.3689,11.4367,11.3034,11.3334,167250.0],["2004-08-18",11.3078,11.4223,11.3045,11.3967,289250.0],["2004-08-19",11.4234,11.4478,11.3512,11.3778,241750.0],["2004-08-20",11.3723,11.4356,11.3489,11.4023,159500.0],["2004-08-23",11.3101,11.3367,11.2145,11.219,169750.0],["2004-08-24",11.1745,11.1957,11.1334,11.1823,141750.0],["2004-08-25",11.1612,11.2523,11.1423,11.2356,77000.0],["2004-08-26",11.1646,11.2823,11.1479,11.2823,174500.0],["2004-08-27",11.3156,11.3512,11.2567,11.3367,99000.0],["2004-08-30",11.3323,11.3789,11.2912,11.3156,66500.0],["2004-08-31",11.36,11.43,11.3489,11.4278,95000.0],["2004-09-01",11.5444,11.6011,11.5167,11.5855,156750.0],["2004-09-02",11.6855,11.791,11.6855,11.7799,89750.0],["2004-09-03",11.7877,11.8299,11.7566,11.8266,134000.0],["2004-09-07",11.7777,11.8144,11.6922,11.8133,120000.0],["2004-09-08",11.61,11.8399,11.61,11.8021,116000.0],["2004-09-09",11.7821,11.9077,11.7622,11.9077,112500.0],["2004-09-10",11.9665,11.9965,11.9132,11.921,122250.0],["2004-09-13",11.8555,11.9921,11.8444,11.9632,93000.0],["2004-09-14",11.9043,11.9632,11.8977,11.9299,70250.0],["2004-09-15",11.881,11.881,11.7777,11.8177,139250.0],["2004-09-16",11.7444,11.8666,11.7166,11.831,141500.0],["2004-09-17",11.9221,11.9577,11.8943,11.951,77250.0],["2004-09-20",11.9021,11.921,11.8821,11.9021,99750.0],["2004-09-21",12.1943,12.3131,12.1554,12.292,338500.0],["2004-09-22",12.2298,12.2498,12.172,12.2187,141500.0],["2004-09-23",12.3153,12.3398,12.2187,12.2398,286500.0],["2004-09-24",12.3742,12.3964,12.3009,12.3298,177750.0],["2004-09-27",12.5008,12.573,12.4975,12.5697,175500.0],["2004-09-28",12.7063,12.7974,12.6786,12.7197,464000.0],["2004-09-29",12.5964,12.6552,12.5119,12.5797,132250.0],["2004-09-30",12.4875,12.5053,12.4364,12.4742,372750.0],["2004-10-01",12.6863,12.7785,12.6863,12.7519,402750.0],["2004-10-04",12.6974,12.6974,12.5853,12.6197,189250.0],["2004-10-05",12.6852,12.8041,12.683,12.7619,127250.0],["2004-10-06",12.7308,12.8163,12.6786,12.7852,217000.0],["2004-10-07",12.7563,12.8296,12.703,12.7741,218000.0],["2004-10-08",12.8374,12.8896,12.7685,12.8141,236750.0],["2004-10-11",12.813,12.8163,12.7219,12.7752,102500.0],["2004-10-12",12.5852,12.593,12.5142,12.5486,155250.0],["2004-10-13",12.2787,12.3242,12.1965,12.2865,215000.0],["2004-10-14",12.342,12.4197,12.342,12.3798,175250.0],["2004-10-15",12.4886,12.5697,12.4286,12.5519,146000.0],["2004-10-18",12.5242,12.5397,12.4086,12.4186,126750.0],["2004-10-19",12.5108,12.5464,12.4464,12.4642,270000.0],["2004-10-20",12.4708,12.5764,12.4586,12.5653,52250.0],["2004-10-21",12.6052,12.6908,12.5897,12.6419,74250.0],["2004-10-22",12.6874,12.7208,12.6697,12.6797,140750.0],["2004-10-25",12.593,12.6352,12.5275,12.5853,52500.0],["2004-10-26",12.5264,12.5897,12.4764,12.5897,187000.0],["2004-10-27",12.783,12.8241,12.6341,12.6897,350750.0],["2004-10-28",12.6241,12.7919,12.6119,12.6463,154750.0],["2004-10-29",12.6208,12.7197,12.6208,12.7108,92250.0],["2004-11-01",12.7463,12.7885,12.6463,12.7208,174500.0],["2004-11-02",12.7086,12.7474,12.6052,12.6386,81000.0],["2004-11-03",12.9751,13.0185,12.9018,13.0185,210250.0],["2004-11-04",13.1673,13.285,13.1295,13.2839,211250.0],["2004-11-05",13.1562,13.2973,13.1551,13.2906,235500.0],["2004-11-08",13.174,13.2306,13.1373,13.1718,244750.0],["2004-11-09",13.1717,13.2073,13.084,13.1295,94500.0],["2004-11-10",13.074,13.1784,13.0285,13.1595,332750.0],["2004-11-11",13.2706,13.3684,13.2339,13.3628,117750.0],["2004-11-12",13.1906,13.3983,13.174,13.3628,222250.0],["2004-11-15",13.3239,13.3239,13.1706,13.194,128500.0],["2004-11-16",13.0896,13.1207,13.0451,13.0473,149750.0],["2004-11-17",13.1962,13.2995,13.1762,13.285,264500.0],["2004-11-18",13.2595,13.295,13.1684,13.1962,108250.0],["2004-11-19",13.3784,13.4039,13.3017,13.3295,186750.0],["2004-11-22",13.2739,13.3906,13.2717,13.3839,233750.0],["2004-11-23",13.3017,13.3528,13.2773,13.335,188250.0],["2004-11-24",13.465,13.505,13.3906,13.5017,123250.0],["2004-11-26",13.6872,13.8249,13.6449,13.7482,66000.0],["2004-11-29",13.7427,13.7549,13.6194,13.6627,101500.0],["2004-11-30",13.716,13.7627,13.5994,13.6905,103500.0],["2004-12-01",13.7516,13.7705,13.6138,13.625,139000.0],["2004-12-02",13.5428,13.5428,13.3684,13.3928,227250.0],["2004-12-03",13.3672,13.4805,13.3672,13.4706,317000.0],["2004-12-06",13.4928,13.6527,13.4783,13.5739,118500.0],["2004-12-07",13.5572,13.585,13.3184,13.3328,297750.0],["2004-12-08",13.1795,13.3561,13.1562,13.3506,203250.0],["2004-12-09",13.2784,13.435,13.2306,13.435,174750.0],["2004-12-10",13.2673,13.3839,13.2673,13.3406,92250.0],["2004-12-13",13.3539,13.4339,13.3395,13.4283,116000.0],["2004-12-14",13.4406,13.5072,13.3906,13.4961,101750.0],["2004-12-15",13.4339,13.5383,13.4283,13.5072,174500.0],["2004-12-16",13.4272,13.4528,13.325,13.3839,116750.0],["2004-12-17",13.2962,13.3795,13.2795,13.3184,121500.0],["2004-12-20",13.6294,13.686,13.5983,13.6583,171750.0],["2004-12-21",13.7383,13.7494,13.6272,13.7294,107750.0],["2004-12-22",13.7871,13.8404,13.7571,13.8282,257250.0],["2004-12-23",13.9071,13.9982,13.9004,13.9404,113500.0],["2004-12-27",14.0026,14.1037,13.9882,14.0226,150250.0],["2004-12-28",13.9571,14.0304,13.9571,14.0071,102250.0],["2004-12-29",13.9337,13.996,13.9004,13.9882,106250.0],["2004-12-30",13.9493,14.0559,13.906,14.0459,119750.0],["2004-12-31",14.0682,14.0682,13.956,13.9782,127750.0],["2005-01-03",13.7727,13.7727,13.6361,13.6361,157000.0],["2005-01-04",13.5328,13.5839,13.4494,13.4494,191250.0],["2005-01-05",13.455,13.505,13.4195,13.4195,139000.0],["2005-01-06",13.335,13.495,13.2995,13.4272,259000.0],["2005-01-07",13.4272,13.4328,13.1906,13.2506,345250.0],["2005-01-10",13.3039,13.3617,13.2573,13.2573,137750.0],["2005-01-11",13.2417,13.2573,13.1518,13.1629,136000.0],["2005-01-12",13.2084,13.3039,13.1717,13.3017,273750.0],["2005-01-13",13.3028,13.425,13.2917,13.3306,116000.0],["2005-01-14",13.3817,13.4317,13.3628,13.3884,120250.0],["2005-01-18",13.355,13.4872,13.3317,13.4517,200500.0],["2005-01-19",13.4239,13.4295,13.3461,13.3684,193250.0],["2005-01-20",13.2662,13.2962,13.2195,13.224,172000.0],["2005-01-21",13.3439,13.4461,13.3217,13.3706,164250.0],["2005-01-24",13.585,13.6027,13.5116,13.5228,145750.0],["2005-01-25",13.485,13.4972,13.4183,13.4417,247000.0],["2005-01-26",13.5183,13.5805,13.455,13.5805,199500.0],["2005-01-27",13.4661,13.5372,13.4084,13.5105,140250.0],["2005-01-28",13.4972,13.5072,13.3917,13.4839,111000.0],["2005-01-31",13.4794,13.5839,13.425,13.5739,212500.0],["2005-02-01",13.4872,13.6038,13.4628,13.6038,244500.0],["2005-02-02",13.5461,13.5605,13.4961,13.5539,408500.0],["2005-02-03",13.4117,13.5461,13.405,13.5461,182750.0],["2005-02-04",13.7183,13.796,13.7005,13.796,152250.0],["2005-02-07",13.7838,13.8193,13.6294,13.706,308500.0],["2005-02-08",13.5105,13.5839,13.4561,13.5739,201500.0],["2005-02-09",13.4739,13.5194,13.4328,13.4728,233000.0],["2005-02-10",13.575,13.6905,13.555,13.6661,320750.0],["2005-02-11",13.6749,13.7605,13.6627,13.7338,380250.0],["2005-02-14",13.7905,13.856,13.736,13.8016,159500.0],["2005-02-15",13.8771,13.9782,13.8593,13.9737,212750.0],["2005-02-16",13.8593,13.9937,13.8138,13.9593,286000.0],["2005-02-17",14.1204,14.1348,14.0293,14.0415,265250.0],["2005-02-18",14.117,14.2214,14.117,14.2103,199750.0],["2005-02-22",14.0915,14.1081,13.9993,14.0037,205250.0],["2005-02-23",13.9182,14.0448,13.9104,14.0282,169500.0],["2005-02-24",14.087,14.087,13.9571,14.0737,258250.0],["2005-02-25",14.0726,14.2292,14.0315,14.2015,1148250.0],["2005-02-28",14.3614,14.6402,14.3547,14.5514,551250.0],["2005-03-01",14.6369,14.658,14.4603,14.4847,412500.0],["2005-03-02",14.4492,14.7069,14.4492,14.6958,351000.0],["2005-03-03",14.8624,14.8824,14.7091,14.7735,964000.0],["2005-03-04",14.9923,15.1745,14.9846,15.0756,554250.0],["2005-03-07",14.9668,15.0179,14.8868,14.9923,324500.0],["2005-03-08",14.9157,15.0934,14.9068,15.0601,246750.0],["2005-03-09",15.0179,15.059,14.8246,14.8246,335250.0],["2005-03-10",14.8513,14.8513,14.7024,14.7624,315500.0],["2005-03-11",14.7624,14.8379,14.7013,14.7624,199500.0],["2005-03-14",14.8179,14.8179,14.7202,14.7902,269500.0],["2005-03-15",14.8179,14.8324,14.6702,14.6713,163500.0],["2005-03-16",14.7402,14.7657,14.6613,14.6613,227250.0],["2005-03-17",14.7457,14.8268,14.7046,14.7613,391750.0],["2005-03-18",14.8368,14.9735,14.7991,14.9512,186000.0],["2005-03-21",14.7913,14.8068,14.6846,14.7602,201000.0],["2005-03-22",14.5958,14.7569,14.407,14.407,359750.0],["2005-03-23",14.3459,14.3692,14.2414,14.2825,368250.0],["2005-03-24",14.2459,14.3314,14.2003,14.2514,215750.0],["2005-03-28",14.2337,14.2448,14.1459,14.2048,169000.0],["2005-03-29",14.2481,14.3003,14.1604,14.197,250750.0],["2005-03-30",14.3614,14.4081,14.2581,14.3847,322500.0],["2005-03-31",14.528,14.5613,14.4258,14.458,170250.0],["2005-04-01",14.638,14.6724,14.4736,14.6158,248500.0],["2005-04-04",14.5102,14.5513,14.4403,14.5291,324750.0],["2005-04-05",14.4736,14.5491,14.4269,14.4891,324250.0],["2005-04-06",14.4336,14.5769,14.4325,14.5514,201250.0],["2005-04-07",14.7058,14.9224,14.6858,14.8046,311000.0],["2005-04-08",14.608,14.7324,14.5547,14.6213,144250.0],["2005-04-11",14.6791,14.7568,14.6124,14.7069,220750.0],["2005-04-12",14.7235,14.7313,14.5647,14.6335,323000.0],["2005-04-13",14.5347,14.548,14.3947,14.3947,266250.0],["2005-04-14",14.3847,14.4336,14.2725,14.327,184000.0],["2005-04-15",14.2181,14.2837,14.0104,14.0293,315000.0],["2005-04-18",13.9682,13.9848,13.8838,13.9626,159750.0],["2005-04-19",13.9793,14.0393,13.9504,14.0337,342000.0],["2005-04-20",13.9615,14.026,13.8504,13.8727,158250.0],["2005-04-21",14.1515,14.2181,14.0715,14.2026,646500.0],["2005-04-22",14.1948,14.2659,14.1015,14.1892,276500.0],["2005-04-25",14.1981,14.2825,14.1315,14.2559,442750.0],["2005-04-26",14.1659,14.207,14.0959,14.097,260500.0],["2005-04-27",14.1315,14.1492,13.9249,13.946,283250.0],["2005-04-28",13.8404,13.926,13.8116,13.8216,189000.0],["2005-04-29",14.0137,14.0548,13.9093,13.936,203750.0],["2005-05-02",13.9271,14.0782,13.896,14.0782,210000.0],["2005-05-03",14.0471,14.0537,13.8871,13.916,297250.0],["2005-05-04",13.9871,14.0959,13.9493,14.0837,193750.0],["2005-05-05",14.1903,14.2292,14.0737,14.1959,171000.0],["2005-05-06",14.0859,14.1848,14.0693,14.107,215250.0],["2005-05-09",14.0271,14.1348,13.9837,14.1348,159000.0],["2005-05-10",14.0293,14.0915,13.9549,13.9871,140500.0],["2005-05-11",13.996,14.0559,13.8738,13.9549,168000.0],["2005-05-12",14.0026,14.0148,13.7638,13.7638,444500.0],["2005-05-13",13.6405,13.7249,13.5328,13.6083,556250.0],["2005-05-16",13.5516,13.6283,13.4972,13.6183,326750.0],["2005-05-17",13.6183,13.6738,13.5594,13.6349,187750.0],["2005-05-18",13.8682,13.9782,13.8527,13.9471,312000.0],["2005-05-19",13.9837,14.1048,13.9737,14.0604,432750.0],["2005-05-20",14.1392,14.1492,14.0448,14.1081,240000.0],["2005-05-23",14.1148,14.2337,14.1148,14.217,271250.0],["2005-05-24",14.277,14.3403,14.2437,14.3125,309750.0],["2005-05-25",14.468,14.508,14.4125,14.4403,235750.0],["2005-05-26",14.5691,14.5802,14.4847,14.5336,139000.0],["2005-05-27",14.4836,14.6058,14.4169,14.6058,181750.0],["2005-05-31",14.2192,14.3025,14.207,14.2492,453250.0],["2005-06-01",14.257,14.4158,14.2526,14.3825,193750.0],["2005-06-02",14.4469,14.5713,14.4281,14.5147,111000.0],["2005-06-03",14.4058,14.4625,14.3203,14.3592,240000.0],["2005-06-06",14.5391,14.5658,14.4403,14.4758,193000.0],["2005-06-07",14.5647,14.598,14.4914,14.4936,202250.0],["2005-06-08",14.6835,14.7069,14.4669,14.4936,210250.0],["2005-06-09",14.5003,14.6624,14.4458,14.6469,157750.0],["2005-06-10",14.6158,14.6224,14.4458,14.5325,209750.0],["2005-06-13",14.5458,14.7335,14.4969,14.7024,275000.0],["2005-06-14",14.6746,14.7468,14.6713,14.7257,152250.0],["2005-06-15",14.6402,14.7057,14.6269,14.6891,189250.0],["2005-06-16",14.6846,14.8068,14.6236,14.7924,424250.0],["2005-06-17",14.969,15.0779,14.9079,15.019,450500.0],["2005-06-20",15.1067,15.1113,14.9882,15.0707,264750.0],["2005-06-21",14.9545,15.0172,14.8907,14.9267,289250.0],["2005-06-22",14.9371,15.0045,14.8663,14.9418,159500.0],["2005-06-23",14.8779,15.0718,14.8546,14.8988,382500.0],["2005-06-24",15.0521,15.0695,14.8709,14.9243,240500.0],["2005-06-27",14.857,14.9638,14.8535,14.9499,269250.0],["2005-06-28",15.0207,15.0904,14.9929,14.9929,280000.0],["2005-06-29",14.8477,14.9267,14.8314,14.8721,135000.0],["2005-06-30",14.915,15.0103,14.8488,14.8895,177250.0],["2005-07-01",14.9464,14.9615,14.8314,14.9011,270250.0],["2005-07-05",15.08,15.2205,15.0718,15.2205,479250.0],["2005-07-06",15.4841,15.5631,15.4191,15.4377,479250.0],["2005-07-07",15.3041,15.5863,15.3041,15.5631,313500.0],["2005-07-08",15.8012,15.987,15.7942,15.8337,546000.0],["2005-07-11",15.929,16.0834,15.9116,16.0045,358000.0],["2005-07-12",16.03,16.1996,16.0277,16.1369,201750.0],["2005-07-13",16.1729,16.217,16.1171,16.1206,235750.0],["2005-07-14",16.2762,16.3006,16.0625,16.0765,632000.0],["2005-07-15",15.8477,15.9917,15.8407,15.9092,243000.0],["2005-07-18",16.0172,16.0474,15.9267,16.0068,219000.0],["2005-07-19",15.9998,16.2019,15.9685,16.1961,340250.0],["2005-07-20",16.1032,16.2414,15.9545,16.2031,434250.0],["2005-07-21",16.109,16.1613,15.9545,16.0277,567250.0],["2005-07-22",15.9917,16.1555,15.9731,16.1496,238750.0],["2005-07-25",16.3064,16.411,16.2867,16.3517,188000.0],["2005-07-26",16.2158,16.3053,16.1949,16.2426,177750.0],["2005-07-27",16.3006,16.3994,16.2519,16.3784,173750.0],["2005-07-28",16.5039,16.6398,16.4504,16.6154,258250.0],["2005-07-29",16.6107,16.6235,16.4005,16.4226,281500.0],["2005-08-01",16.5689,16.5817,16.3993,16.4981,207250.0],["2005-08-02",16.7338,16.8697,16.7153,16.8662,313750.0],["2005-08-03",17.0207,17.102,16.9615,16.9847,339250.0],["2005-08-04",16.8616,16.9603,16.8082,16.8407,255250.0],["2005-08-05",16.7443,16.7559,16.6084,16.6595,347750.0],["2005-08-08",16.9336,17.0196,16.8953,16.8953,204000.0],["2005-08-09",17.073,17.0962,17.0126,17.0497,177250.0],["2005-08-10",17.2588,17.3273,17.2182,17.2925,276500.0],["2005-08-11",17.4644,17.5317,17.4272,17.4783,258500.0],["2005-08-12",17.4609,17.5062,17.3982,17.4586,86250.0],["2005-08-15",17.4876,17.4876,17.3018,17.3447,79750.0],["2005-08-16",17.0858,17.0974,16.965,17.0381,263750.0],["2005-08-17",16.8604,16.9917,16.6665,16.7373,315750.0],["2005-08-18",16.5422,16.5654,16.4504,16.5074,323000.0],["2005-08-19",16.7153,16.9115,16.7071,16.8291,270250.0],["2005-08-22",17.0753,17.0927,16.8825,16.9429,231750.0],["2005-08-23",16.8256,16.85,16.627,16.6746,222750.0],["2005-08-24",16.7826,17.0335,16.7826,16.9801,212500.0],["2005-08-25",16.8872,16.8883,16.7733,16.8012,167750.0],["2005-08-26",16.8256,16.8314,16.5306,16.591,90750.0],["2005-08-29",16.7083,16.7791,16.6061,16.6456,183500.0],["2005-08-30",16.4818,16.6862,16.4609,16.6711,267750.0],["2005-08-31",16.915,17.2228,16.9115,17.2182,395250.0],["2005-09-01",17.3912,17.5736,17.3912,17.5666,443250.0],["2005-09-02",17.4655,17.5701,17.4551,17.5201,242750.0],["2005-09-06",17.4214,17.5375,17.368,17.5364,210250.0],["2005-09-07",17.3029,17.3982,17.2356,17.2739,454750.0],["2005-09-08",17.3053,17.4075,17.2669,17.3749,267000.0],["2005-09-09",17.4203,17.5654,17.4005,17.5317,713250.0],["2005-09-12",17.2414,17.2472,17.073,17.073,382000.0],["2005-09-13",16.9568,17.0509,16.9127,16.9127,205500.0],["2005-09-14",17.1589,17.1949,17.1055,17.1624,187250.0],["2005-09-15",17.2321,17.3018,17.174,17.2797,195000.0],["2005-09-16",17.4899,17.5387,17.4446,17.4818,216250.0],["2005-09-19",17.5375,17.6363,17.5271,17.5782,316500.0],["2005-09-20",17.6188,17.6525,17.4702,17.5027,210500.0],["2005-09-21",17.6641,17.6653,17.5468,17.5585,252750.0],["2005-09-22",17.4655,17.5376,17.2484,17.3343,559250.0],["2005-09-23",17.0753,17.1729,16.994,17.138,217000.0],["2005-09-26",17.1241,17.4261,17.0974,17.4098,230750.0],["2005-09-27",17.3355,17.3564,17.2123,17.318,271250.0],["2005-09-28",17.3564,17.447,17.3169,17.4446,271250.0],["2005-09-29",17.4156,17.5387,17.3831,17.5236,223000.0],["2005-09-30",17.3308,17.4261,17.1763,17.2007,215500.0],["2005-10-03",17.073,17.145,17.0172,17.1369,229250.0],["2005-10-04",16.8523,16.8535,16.5794,16.5991,237250.0],["2005-10-05",16.3122,16.3436,16.0381,16.0649,375750.0],["2005-10-06",16.0881,16.2182,15.9464,16.0916,733500.0],["2005-10-07",16.1485,16.2135,16.0161,16.1032,402500.0],["2005-10-10",16.3181,16.3181,15.9708,16.1253,260250.0],["2005-10-11",16.0834,16.3018,16.0695,16.246,254000.0],["2005-10-12",16.26,16.289,15.9696,16.0219,769000.0],["2005-10-13",15.5469,15.692,15.4179,15.6584,332000.0],["2005-10-14",15.8279,15.8512,15.6096,15.8175,609500.0],["2005-10-17",16.0079,16.0358,15.879,15.9929,553500.0],["2005-10-18",15.5213,15.5771,15.3018,15.3215,388750.0],["2005-10-19",15.1857,15.3994,14.9882,15.3982,479500.0],["2005-10-20",15.3018,15.3599,14.9023,14.9905,322250.0],["2005-10-21",15.1566,15.2077,15.0265,15.0591,989750.0],["2005-10-24",15.3038,15.5517,15.2741,15.5506,337500.0],["2005-10-25",15.5529,15.7368,15.5257,15.6917,302750.0],["2005-10-26",15.8009,15.9943,15.7819,15.8365,757250.0],["2005-10-27",15.7214,15.7605,15.4224,15.4723,577750.0],["2005-10-28",15.7546,15.8412,15.6668,15.8139,1022000.0],["2005-10-31",15.9444,16.0132,15.8127,15.8673,551500.0],["2005-11-01",15.7677,15.8436,15.6941,15.8305,373750.0],["2005-11-02",15.7772,16.0607,15.7511,16.0512,240250.0],["2005-11-03",16.1259,16.2232,16.0536,16.1924,367250.0],["2005-11-04",16.0915,16.1034,15.7605,15.8851,322250.0],["2005-11-07",15.8021,15.8021,15.6692,15.7606,260000.0],["2005-11-08",15.4853,15.7238,15.4296,15.63,573750.0],["2005-11-09",15.8472,15.9788,15.7878,15.8851,565500.0],["2005-11-10",15.706,15.7072,15.3477,15.4224,306750.0],["2005-11-11",15.4082,15.5434,15.3999,15.5185,209250.0],["2005-11-14",15.6882,15.719,15.4829,15.6431,242000.0],["2005-11-15",15.7487,15.929,15.6621,15.7428,489250.0],["2005-11-16",15.6917,15.8685,15.617,15.8519,172750.0],["2005-11-17",16.0512,16.1034,15.9551,16.0192,287500.0],["2005-11-18",16.2398,16.2398,16.031,16.2185,234250.0],["2005-11-21",16.3122,16.3964,16.2766,16.3941,520500.0],["2005-11-22",16.4071,16.6456,16.3691,16.6444,257000.0],["2005-11-23",16.4261,16.5839,16.3549,16.5234,171000.0],["2005-11-25",16.4712,16.502,16.3608,16.4047,94000.0],["2005-11-28",16.3715,16.3715,16.1176,16.1461,265750.0],["2005-11-29",16.2861,16.2956,16.1568,16.158,237250.0],["2005-11-30",16.158,16.2363,16.0785,16.088,167000.0],["2005-12-01",16.2102,16.4332,16.1449,16.4154,238000.0],["2005-12-02",16.3537,16.4557,16.2683,16.4415,257250.0],["2005-12-05",16.6373,16.7025,16.5423,16.5696,152750.0],["2005-12-06",16.6088,16.782,16.5993,16.674,218000.0],["2005-12-07",16.5554,16.5803,16.3739,16.419,533000.0],["2005-12-08",16.4213,16.6396,16.3834,16.5495,451500.0],["2005-12-09",16.4035,16.5139,16.3656,16.451,403500.0],["2005-12-12",16.6717,16.712,16.5957,16.6634,403500.0],["2005-12-13",16.8223,16.9671,16.8105,16.8271,326250.0],["2005-12-14",17.005,17.0643,16.9884,17.0477,664750.0],["2005-12-15",16.9516,16.9599,16.7737,16.8449,403750.0],["2005-12-16",16.992,17.0133,16.801,16.8283,348000.0],["2005-12-19",16.7179,16.7417,16.6017,16.6017,227000.0],["2005-12-20",16.5198,16.5542,16.4534,16.5008,326000.0],["2005-12-21",16.5898,16.591,16.5032,16.5281,155000.0],["2005-12-22",16.5851,16.6159,16.5364,16.5376,115750.0],["2005-12-23",16.6361,16.7844,16.5981,16.6918,683000.0],["2005-12-27",16.5744,16.5779,16.4605,16.4664,233750.0],["2005-12-28",16.4617,16.5625,16.4427,16.4961,285750.0],["2005-12-29",16.5376,16.6373,16.4842,16.4842,170000.0],["2005-12-30",16.3834,16.6064,16.3644,16.5447,198750.0],["2006-01-03",16.9469,17.2103,16.9137,17.1877,408500.0],["2006-01-04",17.1284,17.3004,17.0632,17.2838,413000.0],["2006-01-05",17.1308,17.1462,16.9659,17.0952,402750.0],["2006-01-06",17.2494,17.3799,17.2328,17.2945,457250.0],["2006-01-09",17.3289,17.3526,17.234,17.3514,541000.0],["2006-01-10",17.1753,17.2761,17.1604,17.2464,232600.0],["2006-01-11",17.2553,17.5519,17.2435,17.4837,441700.0],["2006-01-12",17.5816,17.7566,17.4778,17.5193,422600.0],["2006-01-13",17.5519,17.718,17.4689,17.6676,200500.0],["2006-01-17",17.718,17.9108,17.6498,17.9108,468300.0],["2006-01-18",17.6468,17.6498,17.3947,17.549,553200.0],["2006-01-19",17.4452,17.629,17.4096,17.6172,420300.0],["2006-01-20",17.7417,17.7625,17.3562,17.4807,359600.0],["2006-01-23",17.5846,17.7803,17.543,17.7328,261800.0],["2006-01-24",17.7684,17.7714,17.5282,17.549,386400.0],["2006-01-25",17.5638,17.5727,17.2405,17.3028,410200.0],["2006-01-26",17.5341,17.5727,17.371,17.5193,393800.0],["2006-01-27",17.6943,17.7655,17.5697,17.6261,220600.0],["2006-01-30",17.7951,17.8544,17.7417,17.7981,251600.0],["2006-01-31",17.9553,18.0739,17.8989,17.9879,279200.0],["2006-02-01",17.7922,17.979,17.6409,17.6498,394500.0],["2006-02-02",17.7655,17.7655,17.5045,17.5875,796600.0],["2006-02-03",17.2702,17.4689,17.2049,17.3621,330600.0],["2006-02-06",17.4867,17.5638,17.4274,17.4926,268900.0],["2006-02-07",17.3235,17.3265,17.0062,17.0329,257000.0],["2006-02-08",17.1426,17.1426,16.9469,17.0982,266400.0],["2006-02-09",17.2642,17.4007,17.107,17.1278,320300.0],["2006-02-10",17.1278,17.1753,16.9054,17.0092,358000.0],["2006-02-13",17.0537,17.1545,17.0003,17.0448,824100.0],["2006-02-14",16.8638,17.0359,16.7897,16.9914,211500.0],["2006-02-15",16.9736,17.0833,16.7245,16.7719,331000.0],["2006-02-16",16.8164,16.9914,16.7452,16.9676,295900.0],["2006-02-17",16.852,16.9676,16.8282,16.9676,502000.0],["2006-02-21",17.1367,17.1723,17.024,17.1397,257000.0],["2006-02-22",16.9973,17.1426,16.9884,17.0507,293000.0],["2006-02-23",17.0092,17.0922,16.9439,16.9795,351100.0],["2006-02-24",16.9469,17.0299,16.9083,16.9825,268600.0],["2006-02-27",17.0626,17.0804,16.9706,16.9706,290600.0],["2006-02-28",16.935,17.0121,16.8727,16.9854,250900.0],["2006-03-01",16.8283,16.8283,16.4427,16.5584,614700.0],["2006-03-02",16.5346,16.6295,16.4724,16.6295,594500.0],["2006-03-03",16.6295,16.6978,16.5495,16.6206,434400.0],["2006-03-06",16.6355,16.6355,16.413,16.413,269600.0],["2006-03-07",16.3389,16.4012,16.2618,16.3626,323900.0],["2006-03-08",16.4457,16.6088,16.4071,16.5643,455400.0],["2006-03-09",16.5465,16.5465,16.3863,16.4012,291200.0],["2006-03-10",16.3033,16.4635,16.2677,16.4635,303400.0],["2006-03-13",16.502,16.6829,16.4813,16.6562,262400.0],["2006-03-14",16.7037,16.9469,16.6829,16.9172,252400.0],["2006-03-15",16.9736,16.9884,16.8638,16.9825,262100.0],["2006-03-16",17.0537,17.2642,17.0359,17.2405,340200.0],["2006-03-17",17.113,17.113,16.9202,16.9825,293200.0],["2006-03-20",16.8935,16.9884,16.8134,16.8134,301000.0],["2006-03-21",16.6414,16.7422,16.5524,16.6266,406600.0],["2006-03-22",16.6325,16.766,16.5673,16.6414,392700.0],["2006-03-23",16.5346,16.5554,16.3863,16.4368,507300.0],["2006-03-24",16.5435,16.8016,16.5287,16.7689,374900.0],["2006-03-27",16.5791,16.5999,16.4753,16.5732,339100.0],["2006-03-28",16.6029,16.6384,16.4249,16.4605,371700.0],["2006-03-29",16.7482,16.9143,16.7333,16.8965,333900.0],["2006-03-30",17.0121,17.1723,17.0032,17.0774,255800.0],["2006-03-31",16.9825,16.9825,16.8134,16.8994,284400.0],["2006-04-03",16.8194,17.0537,16.8045,16.9202,446800.0],["2006-04-04",16.9706,17.1426,16.9587,17.0655,375600.0],["2006-04-05",17.1219,17.2524,17.027,17.2346,238000.0],["2006-04-06",17.0863,17.1486,16.9795,17.0922,328200.0],["2006-04-07",17.3206,17.3354,16.938,16.9617,341200.0],["2006-04-10",17.3176,17.4185,17.3176,17.3502,313700.0],["2006-04-11",17.5252,17.5549,17.3295,17.3562,745900.0],["2006-04-12",17.3354,17.3384,17.1219,17.1782,323000.0],["2006-04-13",17.1159,17.2494,17.0537,17.2168,125700.0],["2006-04-17",17.4392,17.4985,17.3591,17.4333,166600.0],["2006-04-18",17.5875,17.7655,17.5579,17.7655,189800.0],["2006-04-19",17.6706,18.0858,17.6468,18.0354,665600.0],["2006-04-20",18.0265,18.1362,17.8426,17.9612,992100.0],["2006-04-21",18.0472,18.1599,17.8633,18.1599,214700.0],["2006-04-24",18.2993,18.2993,18.1362,18.1866,389900.0],["2006-04-25",18.3082,18.326,18.0324,18.0947,315700.0],["2006-04-26",18.2311,18.3112,17.9998,18.0116,410500.0],["2006-04-27",17.9345,18.2103,17.8693,18.0739,294100.0],["2006-04-28",18.0235,18.2637,17.9938,18.154,162100.0],["2006-05-01",18.2904,18.4684,18.2548,18.2726,221900.0],["2006-05-02",18.3883,18.5247,18.3468,18.4921,215800.0],["2006-05-03",18.4031,18.4061,18.1303,18.2608,366500.0],["2006-05-04",18.2993,18.4268,18.1747,18.3616,414500.0],["2006-05-05",18.4357,18.59,18.3942,18.5751,167100.0],["2006-05-08",18.4061,18.4654,18.2578,18.415,151000.0],["2006-05-09",18.3586,18.5247,18.3468,18.4535,190400.0],["2006-05-10",18.3883,18.5188,18.2934,18.5188,446100.0],["2006-05-11",18.4595,18.4773,18.2667,18.2964,292700.0],["2006-05-12",18.3586,18.418,18.0976,18.1125,292800.0],["2006-05-15",17.9671,18.0769,17.8574,17.9849,338700.0],["2006-05-16",18.0769,18.1095,17.8989,18.0828,378100.0],["2006-05-17",17.9049,17.9345,17.2909,17.4481,302300.0],["2006-05-18",17.6023,17.6735,17.4007,17.4036,281200.0],["2006-05-19",17.463,17.6083,17.288,17.5816,530100.0],["2006-05-22",17.2909,17.4926,17.0566,17.4066,1400700.0],["2006-05-23",17.6023,17.7951,17.4718,17.4837,482300.0],["2006-05-24",17.4244,17.4748,17.1842,17.4155,420100.0],["2006-05-25",17.4896,17.8841,17.4422,17.7773,577100.0],["2006-05-26",17.7536,17.8544,17.6468,17.8485,231600.0],["2006-05-30",17.9553,17.9879,17.6083,17.6112,517700.0],["2006-05-31",17.8693,17.9582,17.7744,17.9523,453100.0],["2006-06-01",17.5401,17.9256,17.5134,17.9049,402900.0],["2006-06-02",18.068,18.0709,17.8574,18.0265,284800.0],["2006-06-05",18.1718,18.2133,17.8693,17.8782,441300.0],["2006-06-06",17.7388,17.7447,17.5074,17.6172,392600.0],["2006-06-07",17.6053,17.6379,17.3206,17.3473,2035500.0],["2006-06-08",17.0092,17.196,16.7156,17.1634,571800.0],["2006-06-09",17.0359,17.1486,16.8816,16.9528,340400.0],["2006-06-12",17.1575,17.1723,16.8312,16.8372,421400.0],["2006-06-13",16.8372,16.9914,16.6266,16.6829,672000.0],["2006-06-14",16.8223,16.8401,16.5168,16.6978,403500.0],["2006-06-15",16.6978,17.1486,16.6978,17.1248,378800.0],["2006-06-16",16.9795,17.2257,16.9291,17.1634,346100.0],["2006-06-19",17.2837,17.29,17.0613,17.1239,641300.0],["2006-06-20",17.3213,17.4874,17.2367,17.2712,315800.0],["2006-06-21",17.3714,17.619,17.3495,17.5438,448400.0],["2006-06-22",17.3558,17.4529,17.2085,17.4059,397900.0],["2006-06-23",17.4278,17.6409,17.4278,17.5438,1309100.0],["2006-06-26",17.5313,17.6817,17.4373,17.6503,618900.0],["2006-06-27",17.8321,17.9386,17.619,17.6597,782700.0],["2006-06-28",17.7036,17.807,17.6096,17.8007,383400.0],["2006-06-29",17.7694,18.2175,17.76,18.2143,277200.0],["2006-06-30",18.371,18.4744,18.2613,18.4086,285100.0],["2006-07-03",18.6561,18.8003,18.6154,18.7282,172200.0],["2006-07-05",18.4337,18.559,18.3052,18.5371,372800.0],["2006-07-06",18.6123,18.7157,18.5527,18.6812,185900.0],["2006-07-07",18.7877,18.8817,18.5872,18.6624,226400.0],["2006-07-10",18.6687,18.8441,18.6311,18.747,155900.0],["2006-07-11",18.7501,18.8974,18.6781,18.8535,135600.0],["2006-07-12",18.747,18.7501,18.5872,18.6593,202900.0],["2006-07-13",18.5966,18.6091,18.3835,18.4243,382600.0],["2006-07-14",18.4869,18.4869,18.23,18.3929,408300.0],["2006-07-17",18.1705,18.1705,17.9543,18.0263,279600.0],["2006-07-18",17.9668,17.9668,17.713,17.8853,364500.0],["2006-07-19",17.7318,18.2864,17.7099,18.1955,326600.0],["2006-07-20",18.1861,18.1861,17.9699,17.9762,177700.0],["2006-07-21",18.2676,18.3741,18.1611,18.1611,352500.0],["2006-07-24",18.1611,18.4869,18.1548,18.4337,310900.0],["2006-07-25",18.4525,18.5715,18.3334,18.4462,214200.0],["2006-07-26",18.4995,18.8222,18.4556,18.7564,341300.0],["2006-07-27",19.1167,19.1418,18.8347,18.9005,298900.0],["2006-07-28",19.0917,19.2013,19.0196,19.1669,326500.0],["2006-07-31",19.1982,19.3361,19.1105,19.2327,214800.0],["2006-08-01",19.1481,19.2671,18.9977,19.264,153200.0],["2006-08-02",19.3048,19.3267,19.0854,19.2139,263800.0],["2006-08-03",19.0823,19.2201,19.0384,19.1293,110000.0],["2006-08-04",19.2703,19.3862,19.2327,19.2734,218900.0],["2006-08-07",19.1669,19.2233,19.123,19.1857,236500.0],["2006-08-08",19.1763,19.3047,19.1324,19.1888,177200.0],["2006-08-09",19.4269,19.5867,19.405,19.4301,407400.0],["2006-08-10",19.4207,19.4708,19.2734,19.4708,665400.0],["2006-08-11",19.3486,19.4551,19.3298,19.4175,140500.0],["2006-08-14",19.4081,19.4113,19.2515,19.2922,146600.0],["2006-08-15",19.3768,19.5711,19.3768,19.5523,224700.0],["2006-08-16",19.6463,19.709,19.4489,19.5304,171600.0],["2006-08-17",19.3517,19.5053,19.2515,19.3893,219700.0],["2006-08-18",19.5961,19.6369,19.4301,19.6181,123800.0],["2006-08-21",19.734,19.8061,19.6212,19.709,142200.0],["2006-08-22",19.4959,19.6463,19.4865,19.6463,136300.0],["2006-08-23",19.5711,19.6212,19.3737,19.4677,231100.0],["2006-08-24",19.4363,19.4896,19.3392,19.4552,154700.0],["2006-08-25",19.3768,19.4677,19.3611,19.4081,146800.0],["2006-08-28",19.4207,19.5147,19.405,19.4865,233700.0],["2006-08-29",19.3643,19.3893,19.1857,19.3643,212000.0],["2006-08-30",19.2985,19.3047,19.17,19.2828,190900.0],["2006-08-31",19.2828,19.2828,19.123,19.1637,193000.0],["2006-09-01",19.1575,19.3016,19.123,19.2859,160600.0],["2006-09-05",19.0917,19.2233,19.0572,19.1919,156300.0],["2006-09-06",18.9413,18.9444,18.6937,18.7188,330000.0],["2006-09-07",18.4963,18.6436,18.4023,18.5245,1050600.0],["2006-09-08",18.4963,18.5433,18.3491,18.3616,220900.0],["2006-09-11",18.2331,18.2801,18.0827,18.1172,517900.0],["2006-09-12",18.136,18.2049,18.0483,18.1454,815400.0],["2006-09-13",18.1454,18.2927,18.1047,18.2613,354100.0],["2006-09-14",18.2833,18.3428,18.136,18.1767,367900.0],["2006-09-15",18.0639,18.0702,17.9261,17.9668,361000.0],["2006-09-18",18.0201,18.2143,18.0044,18.183,371400.0],["2006-09-19",18.3303,18.3459,17.9762,18.0357,270400.0],["2006-09-20",18.1767,18.3146,18.1297,18.1517,447800.0],["2006-09-21",18.3365,18.4399,18.2613,18.3804,237300.0],["2006-09-22",18.3929,18.418,18.1485,18.1861,280900.0],["2006-09-25",18.0702,18.2488,17.8885,18.2018,467000.0],["2006-09-26",18.1078,18.3209,18.0702,18.2958,293500.0],["2006-09-27",18.3585,18.5433,18.2958,18.5371,672900.0],["2006-09-28",18.6185,18.7157,18.5465,18.6217,1000900.0],["2006-09-29",18.5903,18.7,18.5214,18.6467,414900.0],["2006-10-02",18.6843,18.7595,18.5966,18.6029,907600.0],["2006-10-03",18.4368,18.4619,18.2519,18.2989,537400.0],["2006-10-04",18.3397,18.5214,18.2582,18.5089,705100.0],["2006-10-05",18.6029,18.6687,18.5339,18.6123,260200.0],["2006-10-06",18.5026,18.6029,18.4149,18.6029,334700.0],["2006-10-09",18.6749,18.6812,18.5214,18.5277,413600.0],["2006-10-10",18.3929,18.5684,18.3773,18.5621,590800.0],["2006-10-11",18.5433,18.6248,18.418,18.4807,295400.0],["2006-10-12",18.5747,18.7501,18.5371,18.7157,276900.0],["2006-10-13",18.7188,18.8003,18.6687,18.7752,517600.0],["2006-10-16",18.8285,19.0196,18.7783,18.982,586500.0],["2006-10-17",18.9883,19.0071,18.8849,18.982,252400.0],["2006-10-18",18.9068,18.9413,18.7721,18.841,327200.0],["2006-10-19",18.9757,19.2546,18.9632,19.2295,313600.0],["2006-10-20",19.2327,19.2327,19.1042,19.1575,355400.0],["2006-10-23",18.9473,19.1755,18.9216,19.1498,428300.0],["2006-10-24",19.0533,19.1883,18.9955,19.153,449100.0],["2006-10-25",19.3105,19.5676,19.2848,19.4937,476600.0],["2006-10-26",19.5162,19.5612,19.3812,19.5001,346100.0],["2006-10-27",19.5033,19.5033,19.3265,19.3523,285000.0],["2006-10-30",19.3522,19.423,19.2623,19.3008,411800.0],["2006-10-31",19.3265,19.5355,19.2751,19.513,436200.0],["2006-11-01",19.4165,19.4712,19.288,19.394,308800.0],["2006-11-02",19.1658,19.2944,19.1369,19.2719,382600.0],["2006-11-03",19.2655,19.4326,19.243,19.3683,339500.0],["2006-11-06",19.4937,19.7026,19.4744,19.6447,159800.0],["2006-11-07",19.7251,19.8087,19.6158,19.6255,389600.0],["2006-11-08",19.7637,20.0047,19.7572,19.9533,328600.0],["2006-11-09",19.9758,20.1526,19.9083,20.0626,337900.0],["2006-11-10",20.4997,20.5897,20.3968,20.4354,687900.0],["2006-11-13",20.4065,20.4418,20.3518,20.3679,354700.0],["2006-11-14",20.4483,20.5736,20.2779,20.5511,312800.0],["2006-11-15",20.5222,20.654,20.5222,20.5833,300300.0],["2006-11-16",20.6925,20.715,20.3776,20.3808,410200.0],["2006-11-17",20.2458,20.4643,20.2201,20.4226,324000.0],["2006-11-20",20.4161,20.5061,20.3454,20.3808,220300.0],["2006-11-21",20.4386,20.6025,20.4258,20.5576,143000.0],["2006-11-22",20.6572,20.7247,20.5254,20.5993,290400.0],["2006-11-24",20.6636,20.7729,20.6508,20.7183,134300.0],["2006-11-27",20.805,20.8597,20.6379,20.6861,266300.0],["2006-11-28",20.7858,20.8404,20.6958,20.8307,269800.0],["2006-11-29",21.059,21.2357,20.985,21.1618,364700.0],["2006-11-30",21.2679,21.2807,21.0622,21.1875,327500.0],["2006-12-01",21.1425,21.1586,20.9143,21.1586,391600.0],["2006-12-04",20.9915,21.1136,20.85,21.1072,331400.0],["2006-12-05",21.1072,21.2872,21.1072,21.2647,490000.0],["2006-12-06",21.1425,21.3225,21.1136,21.1297,263000.0],["2006-12-07",21.1907,21.2904,21.1457,21.1554,291300.0],["2006-12-08",21.1554,21.2036,20.9754,21.0075,254100.0],["2006-12-11",20.985,21.2004,20.9497,21.1811,309400.0],["2006-12-12",21.2036,21.2582,21.12,21.2164,304000.0],["2006-12-13",21.2357,21.3707,21.2036,21.3579,183900.0],["2006-12-14",21.4736,21.5829,21.4382,21.5346,213800.0],["2006-12-15",21.6857,21.6986,21.5346,21.5571,279400.0],["2006-12-18",21.6664,21.6761,21.3772,21.4029,258600.0],["2006-12-19",21.525,21.8239,21.5154,21.7564,262800.0],["2006-12-20",21.8175,21.8625,21.6407,21.6439,210200.0],["2006-12-21",21.6664,21.6825,21.5636,21.6825,211600.0],["2006-12-22",21.5925,21.5989,21.2968,21.3129,276800.0],["2006-12-26",21.3772,21.4639,21.2325,21.3322,126800.0],["2006-12-27",21.4929,21.66,21.4832,21.6536,233500.0],["2006-12-28",21.6953,21.7564,21.57,21.7114,146300.0],["2006-12-29",21.5957,21.6986,21.5796,21.6246,138100.0],["2007-01-03",21.7468,21.7596,21.4029,21.4446,483300.0],["2007-01-04",21.1715,21.2486,21.0654,21.0686,422000.0],["2007-01-05",20.8725,20.9689,20.7632,20.924,347400.0],["2007-01-08",20.9368,20.9883,20.6861,20.8115,396600.0],["2007-01-09",20.5768,20.6443,20.4322,20.5543,1034400.0],["2007-01-10",20.3293,20.384,20.1815,20.2169,557900.0],["2007-01-11",20.2972,20.5543,20.294,20.3454,572000.0],["2007-01-12",20.4097,20.625,20.3936,20.5897,501000.0],["2007-01-16",20.5897,20.6411,20.4418,20.4836,307500.0],["2007-01-17",20.2586,20.3422,20.1847,20.3261,513800.0],["2007-01-18",20.4965,20.5608,20.2651,20.3968,491100.0],["2007-01-19",20.3197,20.6572,20.3197,20.6251,434100.0],["2007-01-22",20.6829,20.699,20.4418,20.5029,250000.0],["2007-01-23",20.6829,20.8982,20.67,20.879,342300.0],["2007-01-24",20.8918,20.9722,20.7665,20.9657,310000.0],["2007-01-25",20.8468,20.8629,20.5736,20.6186,272100.0],["2007-01-26",20.7183,20.7311,20.5576,20.6765,217200.0],["2007-01-29",20.5318,20.6443,20.4933,20.5608,271100.0],["2007-01-30",20.6154,20.8115,20.5383,20.7536,347600.0],["2007-01-31",20.6025,20.8275,20.5479,20.7215,525000.0],["2007-02-01",20.8693,20.9529,20.789,20.8661,378500.0],["2007-02-02",20.6508,20.7054,20.5351,20.6508,408200.0],["2007-02-05",20.7472,20.7954,20.7022,20.7568,326900.0],["2007-02-06",20.6636,20.7568,20.5993,20.7215,239200.0],["2007-02-07",20.7761,20.7986,20.6347,20.654,240900.0],["2007-02-08",20.6058,20.8179,20.5672,20.76,383500.0],["2007-02-09",20.6347,20.6797,20.5029,20.5704,375100.0],["2007-02-12",20.4483,20.4547,20.3518,20.4033,196100.0],["2007-02-13",20.5415,20.7568,20.5351,20.7504,201600.0],["2007-02-14",20.7793,20.8661,20.6668,20.7183,354500.0],["2007-02-15",20.7922,20.8082,20.6572,20.7633,406400.0],["2007-02-16",20.5833,20.6315,20.535,20.6283,193800.0],["2007-02-20",20.384,20.384,20.249,20.3261,329700.0],["2007-02-21",20.1719,20.3068,20.0851,20.2811,860800.0],["2007-02-22",20.3743,20.4483,20.1847,20.3518,548400.0],["2007-02-23",20.1815,20.2297,20.0272,20.0272,2398300.0],["2007-02-26",20.4676,20.5254,20.3422,20.4708,527700.0],["2007-02-27",20.2715,20.2747,19.4423,19.7476,694600.0],["2007-02-28",19.934,19.9662,19.6158,19.6865,623000.0],["2007-03-01",19.2205,19.7187,19.1144,19.6062,598100.0],["2007-03-02",19.439,19.6415,19.3715,19.423,507900.0],["2007-03-05",19.3105,19.5772,19.243,19.3555,1108700.0],["2007-03-06",19.8312,19.8344,19.6158,19.7894,588800.0],["2007-03-07",19.6351,20.0047,19.6062,19.8247,489900.0],["2007-03-08",19.889,19.9886,19.8504,19.8986,779500.0],["2007-03-09",19.8022,19.9661,19.6929,19.9083,411200.0],["2007-03-12",19.7797,19.9212,19.7379,19.8408,294900.0],["2007-03-13",19.7605,19.9083,19.4937,19.5001,369100.0],["2007-03-14",19.5805,19.6158,19.2398,19.5869,563900.0],["2007-03-15",19.3619,19.6672,19.3201,19.574,466600.0],["2007-03-16",19.6801,19.7894,19.5805,19.6255,367600.0],["2007-03-19",19.619,19.8537,19.5644,19.799,404200.0],["2007-03-20",19.6287,19.7894,19.5837,19.7637,463900.0],["2007-03-21",19.7637,20.1461,19.3683,20.114,479800.0],["2007-03-22",20.1686,20.3004,20.1076,20.1944,367900.0],["2007-03-23",20.3615,20.5768,20.3518,20.5447,367300.0],["2007-03-26",20.6218,20.6283,20.3293,20.5447,381300.0],["2007-03-27",20.4708,20.5415,20.4097,20.4483,433600.0],["2007-03-28",20.6733,20.7922,20.5543,20.5897,367200.0],["2007-03-29",20.7504,20.8822,20.7247,20.8565,445700.0],["2007-03-30",20.7986,20.9786,20.76,20.8372,603000.0],["2007-04-02",20.7665,20.85,20.654,20.7986,362400.0],["2007-04-03",20.7311,21.0815,20.6733,20.8115,321000.0],["2007-04-04",20.6861,20.8243,20.6347,20.8115,350200.0],["2007-04-05",20.8918,21.0011,20.8886,20.9786,187200.0],["2007-04-09",20.9786,21.0461,20.834,20.85,152400.0],["2007-04-10",20.9882,21.1522,20.985,21.1425,227800.0],["2007-04-11",21.255,21.2743,21.0107,21.0847,401200.0],["2007-04-12",21.1972,21.3643,21.1393,21.3547,258600.0],["2007-04-13",21.48,21.5089,21.3772,21.5089,310100.0],["2007-04-16",21.4768,21.5475,21.3932,21.5282,200300.0],["2007-04-17",21.6632,21.6729,21.4768,21.5604,211600.0],["2007-04-18",21.4929,21.5443,21.4029,21.4832,232300.0],["2007-04-19",21.1554,21.2775,21.1361,21.2132,257300.0],["2007-04-20",21.3546,21.4736,21.3161,21.4736,267900.0],["2007-04-23",21.3161,21.4286,21.2775,21.2839,318400.0],["2007-04-24",21.3643,21.4125,21.2839,21.345,542100.0],["2007-04-25",21.5572,21.7243,21.4961,21.6793,351800.0],["2007-04-26",21.5604,21.5604,21.4189,21.4221,245500.0],["2007-04-27",21.3097,21.4929,21.2389,21.4607,414900.0],["2007-04-30",21.4414,21.5443,21.2904,21.2904,188200.0],["2007-05-01",21.3257,21.3772,21.1779,21.2614,187700.0],["2007-05-02",21.5121,21.7403,21.5025,21.6857,340700.0],["2007-05-03",21.8432,21.8753,21.7403,21.7757,261800.0],["2007-05-04",21.8625,21.975,21.8046,21.8882,272900.0],["2007-05-07",21.8496,21.9557,21.8303,21.9075,145800.0],["2007-05-08",21.5636,21.7211,21.4221,21.6921,380700.0],["2007-05-09",21.6664,21.7564,21.6021,21.7403,236600.0],["2007-05-10",21.48,21.4961,21.1072,21.1104,480300.0],["2007-05-11",21.5282,21.7211,21.4929,21.705,389000.0],["2007-05-14",21.705,21.8078,21.6696,21.7403,243500.0],["2007-05-15",22.0007,22.171,21.9332,22.0135,430100.0],["2007-05-16",22.1196,22.2289,21.975,22.2,319500.0],["2007-05-17",22.1614,22.4282,22.11,22.335,442500.0],["2007-05-18",22.5117,22.7046,22.4989,22.6982,350100.0],["2007-05-21",22.9006,22.9617,22.8139,22.8235,292300.0],["2007-05-22",22.891,22.9296,22.6982,22.7046,347300.0],["2007-05-23",22.9328,23.0517,22.8974,22.9006,425800.0],["2007-05-24",22.8171,22.9103,22.4218,22.5503,610300.0],["2007-05-25",22.7849,22.9007,22.7399,22.8492,438300.0],["2007-05-29",22.621,22.6532,22.4378,22.5021,734000.0],["2007-05-30",22.4089,22.6885,22.396,22.6724,461000.0],["2007-05-31",22.7464,22.846,22.6917,22.7142,387800.0],["2007-06-01",22.7174,22.8042,22.6435,22.8042,487500.0],["2007-06-04",22.6339,22.801,22.5857,22.7624,715800.0],["2007-06-05",22.891,23.0292,22.8492,22.9167,667000.0],["2007-06-06",22.981,22.9971,22.7014,22.7753,389700.0],["2007-06-07",22.8524,22.9456,22.4892,22.5117,682700.0],["2007-06-08",22.6532,22.7239,22.4314,22.6917,639900.0],["2007-06-11",22.3992,22.7239,22.3703,22.5792,488800.0],["2007-06-12",22.6274,22.6917,22.4217,22.4507,361200.0],["2007-06-13",22.6114,22.7785,22.5278,22.756,272500.0],["2007-06-14",22.7592,23.2831,22.7592,23.2671,479300.0],["2007-06-15",23.4117,23.4503,23.2703,23.3635,487700.0],["2007-06-18",23.5323,23.5686,23.4106,23.4764,458900.0],["2007-06-19",23.9504,24.0031,23.8648,23.9767,567200.0],["2007-06-20",23.9965,24.0228,23.5653,23.6048,577800.0],["2007-06-21",23.7002,23.7298,23.483,23.6903,522500.0],["2007-06-22",23.6772,23.7167,23.3711,23.4896,452800.0],["2007-06-25",23.4764,23.6081,23.2986,23.3612,444200.0],["2007-06-26",23.5587,23.5751,23.2328,23.2723,461400.0],["2007-06-27",23.1768,23.3348,23.088,23.3283,589700.0],["2007-06-28",23.5455,23.6508,23.4501,23.5389,489700.0],["2007-06-29",23.8879,23.9833,23.6607,23.8154,491300.0],["2007-07-02",24.3092,24.5462,24.2862,24.5429,467000.0],["2007-07-03",24.6812,24.7305,24.5528,24.6548,236100.0],["2007-07-05",24.5166,24.5594,24.2071,24.375,385100.0],["2007-07-06",24.8293,24.9214,24.7009,24.8326,331900.0],["2007-07-09",25.0169,25.4909,25.0103,25.3954,660400.0],["2007-07-10",25.4876,25.6226,25.1914,25.2243,703400.0],["2007-07-11",25.2638,25.3987,25.1881,25.3197,485600.0],["2007-07-12",25.3395,25.7773,25.3296,25.7707,579400.0],["2007-07-13",25.5205,25.7016,25.4876,25.6193,406100.0],["2007-07-16",25.4876,25.6423,25.3625,25.4909,533800.0],["2007-07-17",25.379,25.4679,25.2144,25.2506,461700.0],["2007-07-18",25.1617,25.3461,25.1091,25.3461,562400.0],["2007-07-19",25.3164,25.3691,25.1947,25.1947,564600.0],["2007-07-20",24.9576,25.0136,24.6581,24.747,772400.0],["2007-07-23",24.9478,25.0992,24.8984,24.9774,823200.0],["2007-07-24",24.826,24.9412,24.3421,24.4145,909700.0],["2007-07-25",24.352,24.3586,23.7924,24.2631,884000.0],["2007-07-26",24.0228,24.1578,23.2493,23.7068,1022500.0],["2007-07-27",23.1834,23.6508,22.7588,22.8049,1058500.0],["2007-07-30",23.269,23.3052,22.8049,23.1571,818900.0],["2007-07-31",23.1637,23.3348,22.8806,22.9629,796500.0],["2007-08-01",23.0287,23.1439,22.4362,22.8905,1076900.0],["2007-08-02",22.4132,22.6238,22.3243,22.5679,755500.0],["2007-08-03",22.4132,22.4724,21.9655,21.9787,580600.0],["2007-08-06",22.3506,22.5942,22.107,22.5514,1233000.0],["2007-08-07",22.5317,23.0616,22.4922,22.93,1096800.0],["2007-08-08",22.6963,23.3283,22.6798,23.0781,904500.0],["2007-08-09",22.4066,22.6831,22.0741,22.1367,1048100.0],["2007-08-10",21.6561,22.0017,21.5178,21.9523,750300.0],["2007-08-13",22.1136,22.1301,21.8042,21.8569,562100.0],["2007-08-14",21.87,21.9589,21.4685,21.6199,861000.0],["2007-08-15",21.396,21.7384,21.1459,21.192,548800.0],["2007-08-16",20.9023,20.9912,20.2703,20.7904,1075300.0],["2007-08-17",21.159,21.3335,20.9747,21.2644,639300.0],["2007-08-20",21.2973,21.3565,21.0405,21.2578,507900.0],["2007-08-21",21.0767,21.1722,20.8858,20.9484,405000.0],["2007-08-22",21.5738,21.7845,21.5376,21.768,715500.0],["2007-08-23",21.8371,21.926,21.7384,21.8108,600300.0],["2007-08-24",22.0774,22.5218,22.0478,22.4922,536000.0],["2007-08-27",22.0675,22.2124,21.9951,22.1268,377200.0],["2007-08-28",22.1136,22.14,21.5804,21.6166,403100.0],["2007-08-29",22.061,22.4132,21.949,22.321,675400.0],["2007-08-30",22.1531,22.5086,22.1268,22.2848,1766500.0],["2007-08-31",22.8872,22.8872,22.6568,22.7061,399900.0],["2007-09-04",22.3177,22.7127,22.3111,22.6238,720500.0],["2007-09-05",22.5481,22.5712,22.3078,22.4461,479600.0],["2007-09-06",22.7818,22.9267,22.66,22.8411,485100.0],["2007-09-07",22.7325,22.8016,22.4658,22.5909,461400.0],["2007-09-10",22.8839,22.9003,22.535,22.7489,735100.0],["2007-09-11",22.7851,23.111,22.7325,23.0452,387000.0],["2007-09-12",22.8016,23.1999,22.7851,23.0978,497900.0],["2007-09-13",23.1966,23.3085,23.1406,23.1933,308900.0],["2007-09-14",22.9695,23.1703,22.9102,23.1176,312100.0],["2007-09-17",22.9366,23.0287,22.7094,22.8082,342000.0],["2007-09-18",23.1933,23.7694,23.111,23.6805,519700.0],["2007-09-19",23.9998,24.2466,23.9208,23.9636,374800.0],["2007-09-20",24.3783,24.4277,24.2368,24.3191,520800.0],["2007-09-21",24.1775,24.3257,24.138,24.1578,285600.0],["2007-09-24",24.4474,24.4639,24.2203,24.2631,321900.0],["2007-09-25",24.1446,24.1775,24.0195,24.1347,687800.0],["2007-09-26",24.296,24.4014,24.1808,24.3553,444400.0],["2007-09-27",24.4738,24.4869,24.2993,24.3948,283800.0],["2007-09-28",24.3454,24.4376,24.2104,24.2796,383700.0],["2007-10-01",24.2664,24.6877,24.2598,24.6812,376000.0],["2007-10-02",24.2071,24.2697,24.0294,24.1545,300900.0],["2007-10-03",23.9636,24.0228,23.7726,23.822,2106100.0],["2007-10-04",23.7825,24.0689,23.6871,24.0557,332700.0],["2007-10-05",24.1051,24.2532,24.0919,24.1578,371400.0],["2007-10-08",24.0327,24.0656,23.8615,23.9669,206500.0],["2007-10-09",24.1611,24.4343,24.1611,24.4343,438000.0],["2007-10-10",24.2565,24.5001,24.2038,24.4112,380800.0],["2007-10-11",24.5956,24.8062,24.3125,24.51,432000.0],["2007-10-12",24.6581,24.6976,24.4869,24.668,276100.0],["2007-10-15",24.9511,25.0334,24.6976,24.8392,906900.0],["2007-10-16",24.8655,24.9478,24.77,24.905,593100.0],["2007-10-17",24.8721,24.8721,24.5166,24.6943,464100.0],["2007-10-18",24.589,24.6877,24.4145,24.6384,428300.0],["2007-10-19",24.5231,24.5396,24.2203,24.2598,837900.0],["2007-10-22",23.8624,23.8759,23.5392,23.7479,999800.0],["2007-10-23",23.7782,23.8961,23.6604,23.8725,893300.0],["2007-10-24",23.7513,23.9803,23.5762,23.9803,568400.0],["2007-10-25",23.9433,24.0847,23.7749,24.0005,511600.0],["2007-10-26",24.3608,24.4989,24.2834,24.4989,370000.0],["2007-10-29",24.5494,24.8289,24.4686,24.7919,538300.0],["2007-10-30",24.5629,24.5629,24.3137,24.3339,286500.0],["2007-10-31",24.2834,24.6606,24.2059,24.61,487600.0],["2007-11-01",24.2834,24.2834,23.886,23.9163,515200.0],["2007-11-02",24.0645,24.3036,23.8928,24.1588,594800.0],["2007-11-05",23.8826,24.014,23.7008,23.8961,981500.0],["2007-11-06",23.9029,24.1285,23.8523,24.1116,249700.0],["2007-11-07",24.6302,24.7717,24.1857,24.2632,843300.0],["2007-11-08",24.115,24.2329,23.556,23.8557,861800.0],["2007-11-09",23.8321,23.9365,23.4247,23.5425,681200.0],["2007-11-12",22.7714,22.997,22.6299,22.6367,697500.0],["2007-11-13",22.6569,23.2529,22.6232,23.2091,597100.0],["2007-11-14",23.3977,23.4853,23.0104,23.1081,427600.0],["2007-11-15",23.3034,23.3809,22.7983,23.0004,848400.0],["2007-11-16",23.8557,24.0679,23.6705,24.0679,899400.0],["2007-11-19",23.7008,23.7783,23.4651,23.5695,493400.0],["2007-11-20",23.7951,24.1992,23.7581,24.0477,623900.0],["2007-11-21",24.1723,24.2665,23.9163,23.9332,593800.0],["2007-11-23",23.8658,24.0611,23.7311,23.9769,173000.0],["2007-11-26",23.9904,24.1285,23.4213,23.455,475900.0],["2007-11-27",23.3944,23.5897,23.2361,23.5897,724900.0],["2007-11-28",23.3775,23.8658,23.3236,23.7749,631300.0],["2007-11-29",23.7176,24.0544,23.6974,23.8355,600100.0],["2007-11-30",23.8591,24.2059,23.8591,24.0982,766800.0],["2007-12-03",23.9298,23.987,23.7378,23.9399,392400.0],["2007-12-04",24.0578,24.1756,24.0409,24.0914,421100.0],["2007-12-05",24.4417,24.6269,24.3642,24.4787,467200.0],["2007-12-06",24.536,24.93,24.5326,24.8323,405400.0],["2007-12-07",24.7582,24.8188,24.6572,24.6673,262300.0],["2007-12-10",24.5999,24.7515,24.4989,24.5999,279700.0],["2007-12-11",24.4585,24.5056,23.9433,24.0207,889100.0],["2007-12-12",24.7111,24.7447,24.3002,24.5562,599700.0],["2007-12-13",24.3339,24.3743,23.9163,24.1857,582700.0],["2007-12-14",23.8422,24.0005,23.7075,23.7749,379100.0],["2007-12-17",23.6234,23.6267,23.3203,23.3539,447200.0],["2007-12-18",23.7648,23.7985,23.2361,23.492,339300.0],["2007-12-19",23.8119,23.8692,23.4617,23.657,523400.0],["2007-12-20",23.8389,23.9668,23.7345,23.9668,464000.0],["2007-12-21",23.9702,24.0275,23.8288,23.9736,361700.0],["2007-12-24",24.0376,24.1251,23.9837,24.0914,63400.0],["2007-12-26",24.2261,24.2666,24.1049,24.1857,186000.0],["2007-12-27",24.4383,24.5932,24.3272,24.5157,391100.0],["2007-12-28",24.8862,24.9232,24.6774,24.8323,286700.0],["2007-12-31",24.8323,24.8323,22.64,24.3912,312900.0],["2008-01-02",24.6572,24.8828,24.637,24.8525,502000.0],["2008-01-03",25.2229,25.2835,25.0546,25.1455,373200.0],["2008-01-04",25.2835,25.2835,24.8289,24.8458,542900.0],["2008-01-07",25.2263,25.324,25.068,25.3004,644600.0],["2008-01-08",25.2869,25.3576,24.8155,24.8188,480800.0],["2008-01-09",24.9569,25.1522,24.8525,25.068,1426700.0],["2008-01-10",24.8693,25.1994,24.839,25.1623,644800.0],["2008-01-11",24.8693,24.9805,24.701,24.7515,480800.0],["2008-01-14",25.2027,25.2128,24.9131,25.0579,409700.0],["2008-01-15",24.7885,24.866,24.3272,24.3844,537500.0],["2008-01-16",24.1083,24.2093,23.3169,23.3169,1579400.0],["2008-01-17",23.5055,23.6267,22.7545,22.8252,829900.0],["2008-01-18",23.0946,23.2529,22.6063,22.8758,700600.0],["2008-01-22",21.0337,21.8217,20.9697,21.6803,1439000.0],["2008-01-23",20.3602,21.2223,20.111,21.1516,1556600.0],["2008-01-24",21.6062,21.8183,21.2829,21.7577,648800.0],["2008-01-25",22.1248,22.2393,21.2863,21.4041,950500.0],["2008-01-28",21.5523,21.8992,21.3738,21.8722,447200.0],["2008-01-29",21.8082,21.8958,21.6298,21.8049,3058500.0],["2008-01-30",21.3738,21.9059,21.2997,21.4479,1204200.0],["2008-01-31",21.2863,21.879,21.2189,21.7847,1998000.0],["2008-02-01",21.7173,21.9025,21.6432,21.7847,1532300.0],["2008-02-04",22.0945,22.1585,21.9632,22.0877,697400.0],["2008-02-05",21.5018,21.5355,20.9461,20.9562,903200.0],["2008-02-06",21.3469,21.3806,20.9192,20.9765,837500.0],["2008-02-07",20.5825,20.899,20.5353,20.8081,833100.0],["2008-02-08",20.7643,20.9125,20.6599,20.862,781100.0],["2008-02-11",20.9495,21.0169,20.6835,20.9529,614300.0],["2008-02-12",21.6264,21.7948,21.458,21.4951,1100000.0],["2008-02-13",21.559,21.8049,21.5254,21.7611,659100.0],["2008-02-14",21.9901,22.2629,21.9194,21.9598,860100.0],["2008-02-15",21.9194,22.3774,21.8655,22.3403,1247200.0],["2008-02-19",23.0037,23.1014,22.8185,22.9296,753700.0],["2008-02-20",22.4851,22.9431,22.4413,22.8387,792300.0],["2008-02-21",22.8185,22.8353,22.4582,22.502,579700.0],["2008-02-22",22.8993,22.933,22.4683,22.8791,720200.0],["2008-02-25",23.0105,23.2428,22.8926,23.1957,767200.0],["2008-02-26",22.9936,23.4651,22.8623,23.3573,1107700.0],["2008-02-27",23.3236,23.7547,23.3236,23.6132,935000.0],["2008-02-28",23.5897,23.8591,23.5695,23.8086,990200.0],["2008-02-29",23.4954,23.5021,23.1687,23.2125,625800.0],["2008-03-03",23.3539,23.5122,22.9094,23.1721,1013600.0],["2008-03-04",23.034,23.2192,22.8724,23.1755,1381400.0],["2008-03-05",23.5493,24.1251,23.4348,24.1217,1665300.0],["2008-03-06",23.9332,23.95,23.5425,23.5762,566300.0],["2008-03-07",23.4045,23.5829,23.0542,23.1519,1058800.0],["2008-03-10",23.2462,23.3775,22.9835,23.0677,664600.0],["2008-03-11",23.6705,23.8321,23.4617,23.8321,752300.0],["2008-03-12",23.5998,23.7513,23.3742,23.4348,600500.0],["2008-03-13",23.0576,23.4045,22.9465,23.3371,738400.0],["2008-03-14",23.3742,23.4348,22.9296,23.1586,755700.0],["2008-03-17",22.8623,23.2024,22.5794,22.9195,688000.0],["2008-03-18",23.2495,23.4617,23.1384,23.3775,707200.0],["2008-03-19",23.1182,23.162,22.3437,22.3437,721200.0],["2008-03-20",21.8958,22.0372,21.6971,21.8891,1022700.0],["2008-03-24",22.1618,22.2528,21.9328,22.0238,606500.0],["2008-03-25",22.1854,22.438,22.0339,22.3976,710900.0],["2008-03-26",22.3807,22.805,22.3571,22.7478,570000.0],["2008-03-27",23.0946,23.1047,22.6771,22.7512,707100.0],["2008-03-28",22.8757,22.9936,22.6973,22.7646,608600.0],["2008-03-31",23.0105,23.1452,22.7714,22.9364,594600.0],["2008-04-01",22.6299,23.1216,22.6097,23.0913,564800.0],["2008-04-02",23.0475,23.6334,23.0408,23.593,685900.0],["2008-04-03",23.4213,23.6907,23.4213,23.5223,539000.0],["2008-04-04",23.6806,23.9433,23.6132,23.8624,1011400.0],["2008-04-07",24.0173,24.2531,23.9029,23.9635,529500.0],["2008-04-08",24.1689,24.4383,24.1588,24.4248,995200.0],["2008-04-09",24.6942,24.8458,24.5932,24.7953,935700.0],["2008-04-10",24.8155,24.8761,24.5764,24.8727,800200.0],["2008-04-11",24.573,24.6336,24.4349,24.5225,767100.0],["2008-04-14",24.445,24.5258,24.3406,24.4619,504700.0],["2008-04-15",24.7649,24.8155,24.3272,24.6774,619900.0],["2008-04-16",24.9939,25.489,24.9603,25.4351,868200.0],["2008-04-17",25.0344,25.2802,25.0344,25.2229,723100.0],["2008-04-18",25.2297,25.398,25.1084,25.3509,749600.0],["2008-04-21",25.8931,25.9638,25.6708,25.9301,433500.0],["2008-04-22",26.0648,26.1524,25.8863,25.984,425300.0],["2008-04-23",25.8257,26.1254,25.6203,25.9166,625700.0],["2008-04-24",25.7314,25.782,25.4351,25.5732,492800.0],["2008-04-25",25.8358,25.9335,25.6776,25.9099,343200.0],["2008-04-28",25.9941,26.0379,25.6506,25.6944,357300.0],["2008-04-29",25.7348,26.0446,25.7348,25.9301,886900.0],["2008-04-30",25.9503,26.1524,25.8123,25.9369,719000.0],["2008-05-01",25.9335,26.0109,25.1859,25.5765,505600.0],["2008-05-02",26.0008,26.2467,25.9672,26.2467,680300.0],["2008-05-05",26.25,26.4049,26.2029,26.3477,308700.0],["2008-05-06",26.4554,26.7484,26.4251,26.7417,429000.0],["2008-05-07",26.6844,26.6844,26.3612,26.4487,544400.0],["2008-05-08",26.5598,26.7383,26.4117,26.7383,461700.0],["2008-05-09",26.4891,26.7484,26.3275,26.644,387700.0],["2008-05-12",26.543,26.7653,26.4352,26.6979,460300.0],["2008-05-13",26.3275,26.6036,26.2837,26.5565,760200.0],["2008-05-14",26.9033,27.1155,26.8427,26.8899,446300.0],["2008-05-15",27.0886,27.1727,26.8293,27.1323,446700.0],["2008-05-16",27.6745,28.0315,27.5364,28.0281,504200.0],["2008-05-19",28.274,28.3845,28.1013,28.2394,536400.0],["2008-05-20",28.3568,28.4604,28.1773,28.4363,597200.0],["2008-05-21",29.0682,29.4066,28.9404,29.0544,692700.0],["2008-05-22",29.2754,29.3168,28.9266,29.0544,845600.0],["2008-05-23",29.0854,29.1027,28.6331,28.8057,787300.0],["2008-05-27",28.4362,28.4673,28.0909,28.16,616000.0],["2008-05-28",27.8838,28.2912,27.7663,28.2843,788400.0],["2008-05-29",28.084,28.1738,27.8009,27.8665,730600.0],["2008-05-30",28.0495,28.3845,28.0046,28.1738,600800.0],["2008-06-02",27.6558,28.1358,27.6558,27.8769,470300.0],["2008-06-03",27.6869,27.7249,27.3174,27.352,620900.0],["2008-06-04",27.0239,27.1413,26.7097,26.8098,557200.0],["2008-06-05",27.2035,27.8665,27.169,27.8665,524400.0],["2008-06-06",27.6317,27.8078,27.1586,27.1655,834200.0],["2008-06-09",27.8354,27.9943,27.5833,27.8665,615200.0],["2008-06-10",26.9929,27.1862,26.5647,26.7546,622500.0],["2008-06-11",26.7995,26.8547,26.4852,26.6648,777400.0],["2008-06-12",26.0812,26.2435,25.9189,26.0329,567900.0],["2008-06-13",25.7808,26.026,25.7152,25.9707,495600.0],["2008-06-16",26.3886,26.613,26.3609,26.4645,510000.0],["2008-06-17",26.6199,26.7511,26.3333,26.468,421100.0],["2008-06-18",26.0571,26.2815,25.8533,26.2056,581700.0],["2008-06-19",26.1917,26.2056,25.5909,25.6634,712500.0],["2008-06-20",25.5598,25.7463,25.2283,25.2283,507600.0],["2008-06-23",25.3423,25.7118,25.3147,25.6392,575200.0],["2008-06-24",25.4286,25.5875,25.325,25.3561,774700.0],["2008-06-25",25.8292,25.9535,25.3768,25.8326,644000.0],["2008-06-26",25.6876,25.7394,25.2249,25.3181,550400.0],["2008-06-27",25.5978,25.7428,25.1178,25.3043,1017000.0],["2008-06-30",25.7946,25.9431,25.5633,25.6323,680500.0],["2008-07-01",25.4769,25.6531,25.1627,25.5287,1170500.0],["2008-07-02",25.7739,25.8706,24.4307,25.066,835800.0],["2008-07-03",25.287,25.3043,24.9072,25.0868,496600.0],["2008-07-07",25.1938,25.4286,24.845,25.0971,727300.0],["2008-07-08",24.8934,24.9866,24.6378,24.9141,704800.0],["2008-07-09",24.8347,25.1731,24.5412,24.5688,597800.0],["2008-07-10",24.6206,24.8796,24.4479,24.8761,640200.0],["2008-07-11",24.8105,24.8968,24.4859,24.7345,626700.0],["2008-07-14",24.7035,24.7863,24.4859,24.6379,481300.0],["2008-07-15",24.6827,24.7242,24.075,24.0784,652900.0],["2008-07-16",23.7504,23.7608,23.2635,23.6261,664900.0],["2008-07-17",23.7193,23.9576,23.4569,23.7228,997100.0],["2008-07-18",23.6641,23.9438,23.5881,23.9058,652800.0],["2008-07-21",24.0335,24.2373,23.8609,24.22,505800.0],["2008-07-22",24.4963,24.5032,24.1095,24.2718,668000.0],["2008-07-23",24.2649,24.2649,23.7331,23.8471,610700.0],["2008-07-24",23.671,23.7504,23.4603,23.5708,753500.0],["2008-07-25",23.7608,24.0232,23.5847,23.8195,487400.0],["2008-07-28",24.2131,24.2131,23.9092,23.9679,513000.0],["2008-07-29",24.0543,24.0992,23.6848,23.854,929200.0],["2008-07-30",23.4189,24.2166,23.374,24.113,1003900.0],["2008-07-31",23.5087,23.5674,23.2463,23.2739,704300.0],["2008-08-01",22.932,23.0114,22.7386,22.8491,590400.0],["2008-08-04",22.9251,23.0045,22.2725,22.4106,566800.0],["2008-08-05",22.2379,22.5763,22.2345,22.5522,696500.0],["2008-08-06",22.5315,22.8146,22.4831,22.7939,846600.0],["2008-08-07",23.0978,23.115,22.7076,22.7283,501100.0],["2008-08-08",21.865,22.1171,21.758,22.0549,787200.0],["2008-08-11",22.2345,22.3415,22.0308,22.2587,371700.0],["2008-08-12",22.1792,22.2552,22.0342,22.1067,462100.0],["2008-08-13",22.1378,22.4693,21.9686,22.3519,853500.0],["2008-08-14",22.2656,22.4589,21.8961,22.048,576100.0],["2008-08-15",21.8892,21.8892,21.5784,21.6958,254100.0],["2008-08-18",22.2483,22.2518,21.6958,21.7718,419300.0],["2008-08-19",21.7614,21.9652,21.644,21.9444,389200.0],["2008-08-20",22.1033,22.3139,21.903,22.3001,483000.0],["2008-08-21",22.4002,22.604,22.3795,22.5211,506000.0],["2008-08-22",22.1654,22.269,21.8857,22.0446,620800.0],["2008-08-25",22.1585,22.1862,21.903,21.979,575700.0],["2008-08-26",21.6371,22.048,21.5991,22.0342,1186400.0],["2008-08-27",22.3588,22.4831,22.2759,22.3933,374600.0],["2008-08-28",22.6005,22.6212,22.2932,22.4969,434000.0],["2008-08-29",22.5798,22.6938,22.4106,22.4624,291100.0],["2008-09-02",21.5404,21.6993,21.3885,21.3988,631000.0],["2008-09-03",21.4714,21.5508,21.0846,21.4714,713000.0],["2008-09-04",21.347,21.4092,20.5459,20.6737,966600.0],["2008-09-05",20.3456,20.4458,19.8898,20.2697,1171100.0],["2008-09-08",20.3974,20.4285,20.028,20.1903,959000.0],["2008-09-09",19.731,19.9209,19.3373,19.3373,1031700.0],["2008-09-10",19.5825,19.8104,19.2959,19.617,1039200.0],["2008-09-11",19.4755,19.7448,19.2303,19.693,1299900.0],["2008-09-12",20.2421,20.577,20.1592,20.4527,906400.0],["2008-09-15",19.4547,19.6999,19.0576,19.0922,2209600.0],["2008-09-16",18.7676,19.0991,18.3463,19.0024,1752700.0],["2008-09-17",18.5742,19.2027,18.4154,18.6226,1180600.0],["2008-09-18",18.6467,18.6467,17.8042,18.1598,1257300.0],["2008-09-19",19.1233,20.1972,18.9713,20.097,905800.0],["2008-09-22",20.6742,20.6742,20.1989,20.2668,842100.0],["2008-09-23",20.4312,20.5884,19.77,19.8701,1624000.0],["2008-09-24",20.3132,20.3132,20.0631,20.181,1010700.0],["2008-09-25",20.3847,20.785,20.3526,20.6527,839700.0],["2008-09-26",19.9916,20.324,19.8737,20.3061,748800.0],["2008-09-29",19.477,19.477,18.0689,18.3727,1248900.0],["2008-09-30",18.6979,19.0338,18.5264,18.923,876100.0],["2008-10-01",18.7086,18.9195,18.194,18.798,684900.0],["2008-10-02",18.2905,18.3155,17.6043,17.6222,962800.0],["2008-10-03",17.3971,18.3727,17.3649,17.3935,1444600.0],["2008-10-06",16.5715,16.6073,15.335,16.1355,1845100.0],["2008-10-07",16.9753,17.1254,15.721,15.721,1940800.0],["2008-10-08",15.7353,16.1713,14.5881,15.117,2158800.0],["2008-10-09",15.6459,15.6781,13.8698,13.9305,2123600.0],["2008-10-10",13.0442,14.1271,12.6475,13.5267,1870900.0],["2008-10-13",14.7846,15.7996,14.4022,15.5458,1024300.0],["2008-10-14",16.4822,16.5536,14.9955,15.6388,789700.0],["2008-10-15",15.2278,15.2421,13.5803,13.7411,1289100.0],["2008-10-16",13.6518,14.3129,13.1729,14.2807,1260000.0],["2008-10-17",13.5088,15.6173,13.4659,14.7846,1662800.0],["2008-10-20",15.3636,16.2892,15.2778,16.2463,1141700.0],["2008-10-21",15.4529,15.7281,15.0276,15.1349,690000.0],["2008-10-22",14.5488,14.7739,13.9412,14.2414,990200.0],["2008-10-23",14.5023,15.2814,14.2307,15.117,635300.0],["2008-10-24",13.4338,14.2807,13.4338,14.0341,759600.0],["2008-10-27",13.4766,14.027,13.2622,13.3015,604900.0],["2008-10-28",14.1985,14.6739,13.3694,14.6739,776500.0],["2008-10-29",15.2492,16.8574,15.1706,16.1748,1224900.0],["2008-10-30",16.3607,16.7716,15.6423,16.7323,710300.0],["2008-10-31",16.0033,17.4221,15.8532,17.1719,601300.0],["2008-11-03",16.6644,17.0039,16.5429,16.836,496500.0],["2008-11-04",17.3542,18.1297,17.2755,18.0582,577000.0],["2008-11-05",17.4435,17.8152,16.8574,16.9432,530800.0],["2008-11-06",16.4178,16.6859,15.4065,15.5601,650500.0],["2008-11-07",15.9139,16.5858,15.8103,16.5858,695600.0],["2008-11-10",17.0826,17.2398,16.2499,16.5965,484800.0],["2008-11-11",16.1033,16.1176,15.41,15.6316,600100.0],["2008-11-12",15.5173,15.5709,14.6881,14.8633,507800.0],["2008-11-13",15.1241,16.593,14.6631,16.5108,909000.0],["2008-11-14",16.0748,17.0004,15.7889,16.2785,939900.0],["2008-11-17",16.2928,16.2928,15.5387,15.5387,684400.0],["2008-11-18",15.9175,16.4,15.553,16.0819,878400.0],["2008-11-19",16.2463,16.4071,15.31,15.31,692200.0],["2008-11-20",15.0491,15.4065,14.0163,14.0663,903600.0],["2008-11-21",14.6667,15.167,13.8626,15.1313,857100.0],["2008-11-24",15.6674,17.0683,15.3993,16.668,1191800.0],["2008-11-25",17.2898,17.4757,16.5644,17.0147,839000.0],["2008-11-26",16.3714,17.1326,16.3106,17.1183,773500.0],["2008-11-28",16.0998,16.4036,15.7781,16.4036,306200.0],["2008-12-01",15.4815,15.4851,14.5059,14.5523,569500.0],["2008-12-02",15.2421,15.7245,15.0134,15.6066,1348800.0],["2008-12-03",14.8597,15.5208,14.7024,15.4279,877200.0],["2008-12-04",14.974,15.5744,14.706,14.8525,800100.0],["2008-12-05",14.3451,14.8311,13.8876,14.756,529700.0],["2008-12-08",15.5244,16.4178,15.2564,16.2785,577700.0],["2008-12-09",16.257,16.6859,16.0926,16.1641,630500.0],["2008-12-10",16.7359,16.9539,16.4965,16.836,553100.0],["2008-12-11",17.2398,17.5007,16.836,16.9718,516100.0],["2008-12-12",16.7145,17.2362,16.5465,17.1004,472900.0],["2008-12-15",17.4399,17.5293,17.0933,17.322,495100.0],["2008-12-16",17.3077,18.2297,17.2827,18.1869,1704400.0],["2008-12-17",18.2012,18.8909,18.1904,18.6693,2837600.0],["2008-12-18",18.6229,18.6264,17.7044,17.8795,1477900.0],["2008-12-19",17.5114,17.5114,16.3071,16.4178,1622400.0],["2008-12-22",16.6573,16.7002,16.232,16.4786,1328700.0],["2008-12-23",16.6001,16.643,16.0819,16.1963,848600.0],["2008-12-24",17.6401,17.6401,16.0676,16.2034,295900.0],["2008-12-26",16.2392,16.5,16.0998,16.475,616100.0],["2008-12-29",16.7645,16.8002,16.3857,16.5465,906000.0],["2008-12-30",16.618,17.0218,16.4893,17.0218,368800.0],["2008-12-31",16.936,17.4578,16.8789,17.0897,558900.0],["2009-01-02",16.9932,17.5436,16.9539,17.4757,371800.0],["2009-01-05",17.054,17.4113,17.0075,17.2219,571500.0],["2009-01-06",17.2791,17.3863,16.936,17.2112,730400.0],["2009-01-07",17.1969,17.3113,16.8538,16.9575,766200.0],["2009-01-08",17.297,17.6722,17.1219,17.6687,683000.0],["2009-01-09",17.1612,17.2791,16.6537,16.7609,592100.0],["2009-01-12",16.6823,16.693,16.2963,16.4071,506500.0],["2009-01-13",15.8675,16.1855,15.7924,16.0712,791900.0],["2009-01-14",15.6995,15.7531,15.3421,15.5065,640500.0],["2009-01-15",15.4922,15.6781,15.067,15.5887,594800.0],["2009-01-16",16.0319,16.1212,15.6352,15.9997,756900.0],["2009-01-20",15.6781,16.0247,15.1241,15.2564,1019100.0],["2009-01-21",15.0777,15.5601,14.8132,15.5387,826600.0],["2009-01-22",15.1349,15.4994,14.9419,15.36,860600.0],["2009-01-23",14.7203,15.6137,14.6524,15.4815,692600.0],["2009-01-26",15.5494,16.1891,15.5208,15.9354,811000.0],["2009-01-27",15.9675,16.1355,15.7067,16.0676,602800.0],["2009-01-28",16.1534,16.3321,16.0104,16.1784,932000.0],["2009-01-29",16.0533,16.1212,15.7781,15.8282,475000.0],["2009-01-30",15.6173,15.6459,15.0777,15.1492,799300.0],["2009-02-02",15.0205,15.4601,15.0169,15.3171,687900.0],["2009-02-03",15.2885,15.8389,15.2171,15.7317,692500.0],["2009-02-04",15.6852,16.0283,15.5065,15.6566,778700.0],["2009-02-05",15.5601,16.0962,15.3672,16.0104,790000.0],["2009-02-06",15.9104,16.4107,15.8996,16.3142,686300.0],["2009-02-09",16.4357,16.5572,16.2213,16.3285,953100.0],["2009-02-10",16.1319,16.3321,15.4851,15.603,834800.0],["2009-02-11",15.8925,15.9747,15.4458,15.6316,831800.0],["2009-02-12",15.2778,15.5816,15.0598,15.5709,599500.0],["2009-02-13",15.8711,16.0319,15.796,15.8889,660500.0],["2009-02-17",15.4386,15.4708,15.1027,15.1027,757000.0],["2009-02-18",15.1027,15.1992,14.8061,15.0205,610200.0],["2009-02-19",15.4065,15.4958,15.0705,15.1492,701300.0],["2009-02-20",14.6881,14.8633,14.4165,14.7132,875500.0],["2009-02-23",14.7096,14.7132,13.9805,14.0091,923000.0],["2009-02-24",14.2486,14.7132,14.0735,14.6703,681500.0],["2009-02-25",14.5273,14.6453,14.1271,14.3915,810700.0],["2009-02-26",14.3308,14.6059,14.3093,14.3522,2401900.0],["2009-02-27",14.2236,14.5809,14.195,14.2986,1375800.0],["2009-03-02",13.6946,13.7411,12.9656,13.0013,967500.0],["2009-03-03",13.18,13.205,12.4939,12.6082,1124300.0],["2009-03-04",12.5046,12.9156,12.4188,12.7333,1671100.0],["2009-03-05",12.1007,12.115,11.4289,11.5147,2742700.0],["2009-03-06",11.9435,12.0078,10.8535,11.1037,4114400.0],["2009-03-09",10.9857,11.3681,10.9428,11.1787,1388300.0],["2009-03-10",11.847,12.476,11.8363,12.2544,3242900.0],["2009-03-11",12.3831,12.5939,11.9721,12.1115,919700.0],["2009-03-12",12.1579,12.7011,12.0614,12.6547,947800.0],["2009-03-13",12.9477,13.0156,12.6475,12.8548,833500.0],["2009-03-16",12.9013,12.9513,12.6332,12.6332,909900.0],["2009-03-17",12.3116,12.7512,12.2544,12.7297,691900.0],["2009-03-18",12.744,13.2265,12.4331,13.1121,903300.0],["2009-03-19",13.5374,13.7947,13.3944,13.6375,1206900.0],["2009-03-20",14.0127,14.0627,13.5553,13.5624,853400.0],["2009-03-23",13.9698,14.4559,13.9484,14.4451,1363400.0],["2009-03-24",14.2343,14.2557,13.9984,14.0234,701000.0],["2009-03-25",14.5881,14.9204,14.4844,14.7882,1952800.0],["2009-03-26",14.7382,14.8776,14.5416,14.7596,1461700.0],["2009-03-27",14.3308,14.3629,14.1306,14.1699,475200.0],["2009-03-30",13.7018,13.7018,13.2372,13.398,718600.0],["2009-03-31",13.6803,13.9305,13.6017,13.6946,524900.0],["2009-04-01",13.5803,14.027,13.5338,13.9519,783200.0],["2009-04-02",14.3737,14.7811,14.3236,14.5595,651400.0],["2009-04-03",14.3272,14.4737,14.0699,14.4594,1009800.0],["2009-04-06",14.1985,14.3343,13.9412,14.1092,576800.0],["2009-04-07",13.8412,14.0627,13.7554,13.8519,591800.0],["2009-04-08",13.9234,14.077,13.7411,13.9877,437600.0],["2009-04-09",14.0449,14.1163,13.8626,14.0592,556100.0],["2009-04-13",14.0842,14.1985,13.8698,14.1128,353600.0],["2009-04-14",13.9591,14.077,13.8269,13.834,600000.0],["2009-04-15",13.6124,13.8662,13.5839,13.8662,494400.0],["2009-04-16",13.9484,14.0306,13.7876,13.9448,874500.0],["2009-04-17",13.9591,14.0234,13.6446,13.9198,505000.0],["2009-04-20",13.6696,13.6839,13.3087,13.3087,437400.0],["2009-04-21",13.3087,13.7054,13.2872,13.6446,457400.0],["2009-04-22",13.5839,13.8626,13.5052,13.5874,776200.0],["2009-04-23",14.0127,14.1807,13.9162,14.1556,602100.0],["2009-04-24",14.899,15.0634,14.756,14.8454,765400.0],["2009-04-27",14.5273,14.7346,14.438,14.5416,621400.0],["2009-04-28",14.6095,15.1349,14.5809,15.0098,1878200.0],["2009-04-29",15.167,15.6209,15.1456,15.3707,1858800.0],["2009-04-30",15.553,15.7031,15.2278,15.2564,752200.0],["2009-05-01",15.4351,15.8067,15.3672,15.7388,429300.0],["2009-05-04",15.964,16.2999,15.9461,16.2785,401500.0],["2009-05-05",15.9068,15.9854,15.7996,15.9211,447300.0],["2009-05-06",16.1355,16.2141,15.8568,16.1391,561400.0],["2009-05-07",16.4357,16.4786,15.8782,15.9783,681900.0],["2009-05-08",16.5644,16.9896,16.4643,16.9146,864000.0],["2009-05-11",16.2535,16.45,16.2427,16.3142,675800.0],["2009-05-12",16.811,16.9932,16.6894,16.9217,634800.0],["2009-05-13",16.5822,16.6752,16.3428,16.3571,1029600.0],["2009-05-14",16.1212,16.5072,16.0605,16.425,650000.0],["2009-05-15",16.4,16.5965,16.0605,16.1105,904800.0],["2009-05-18",16.4459,16.9172,16.4459,16.8912,756800.0],["2009-05-19",16.9061,17.01,16.6946,16.7799,808700.0],["2009-05-20",17.2994,17.5517,17.2141,17.2512,1130500.0],["2009-05-21",17.2029,17.2623,16.9469,17.1547,990500.0],["2009-05-22",17.5184,17.5258,17.2363,17.2586,858200.0],["2009-05-26",17.1807,17.9822,17.1584,17.9265,1074900.0],["2009-05-27",17.8115,17.8449,17.3031,17.3885,1588600.0],["2009-05-28",17.7967,18.0341,17.548,17.9377,1706800.0],["2009-05-29",18.0675,18.1269,17.8152,17.9896,797800.0],["2009-06-01",18.4609,18.7726,18.4275,18.6279,474000.0],["2009-06-02",18.613,18.8802,18.5796,18.8282,331600.0],["2009-06-03",18.5091,18.5314,18.0193,18.164,397000.0],["2009-06-04",18.5165,18.5536,18.3421,18.472,367900.0],["2009-06-05",18.5759,18.5982,18.2085,18.3236,554100.0],["2009-06-08",17.9748,18.3236,17.8857,18.2419,413500.0],["2009-06-09",18.4609,18.5536,18.2716,18.4497,270300.0],["2009-06-10",18.8097,18.8097,18.4201,18.613,359000.0],["2009-06-11",18.9581,19.3515,18.9507,19.2216,536200.0],["2009-06-12",18.7466,18.8357,18.6279,18.7614,363000.0],["2009-06-15",18.3162,18.3533,17.9228,18.0712,956500.0],["2009-06-16",18.0713,18.1158,17.8672,17.8709,856300.0],["2009-06-17",17.8968,18.0156,17.6408,17.8523,495000.0],["2009-06-18",17.7595,18.0898,17.6816,17.8709,337200.0],["2009-06-19",17.8672,18.0564,17.7521,17.9451,528200.0],["2009-06-22",17.5443,17.5963,17.2734,17.3514,645100.0],["2009-06-23",17.3922,17.5295,17.2029,17.4033,348600.0],["2009-06-24",17.5332,17.8004,17.4256,17.5332,339700.0],["2009-06-25",17.1213,17.5221,17.0582,17.4738,387100.0],["2009-06-26",17.4998,17.5889,17.3365,17.4775,325100.0],["2009-06-29",17.6445,17.7187,17.5072,17.6111,647700.0],["2009-06-30",17.8078,17.8523,17.3365,17.5926,508000.0],["2009-07-01",18.1752,18.2902,18.1195,18.1455,571600.0],["2009-07-02",17.8152,17.8301,17.5629,17.5629,333900.0],["2009-07-06",16.9283,17.2066,16.8541,17.1881,449300.0],["2009-07-07",17.0137,17.0211,16.4942,16.509,515600.0],["2009-07-08",16.6315,16.7577,16.3124,16.5313,500000.0],["2009-07-09",16.7354,16.7836,16.5387,16.6426,339100.0],["2009-07-10",16.3532,16.5016,16.2827,16.4756,283300.0],["2009-07-13",16.4534,16.8096,16.2678,16.7836,485300.0],["2009-07-14",16.6723,16.7354,16.4868,16.6537,438600.0],["2009-07-15",17.1881,17.6074,17.1695,17.574,506000.0],["2009-07-16",17.7595,17.9377,17.6556,17.8857,400300.0],["2009-07-17",17.7558,17.8004,17.6519,17.7299,320300.0],["2009-07-20",18.1937,18.2679,18.023,18.2679,327600.0],["2009-07-21",18.5499,18.5499,18.1863,18.3495,362100.0],["2009-07-22",18.0045,18.3236,17.9933,18.1603,355200.0],["2009-07-23",18.0453,18.5351,18.0267,18.3087,1687700.0],["2009-07-24",18.2939,18.3718,18.0861,18.3273,1325000.0],["2009-07-27",18.498,18.6501,18.3681,18.639,363800.0],["2009-07-28",18.0713,18.3087,17.9228,18.2382,468700.0],["2009-07-29",18.19,18.2531,17.934,18.0564,406000.0],["2009-07-30",18.2605,18.5574,18.1566,18.305,371400.0],["2009-07-31",17.1955,17.4033,17.0248,17.2846,1619000.0],["2009-08-03",17.4145,17.7855,17.3625,17.6779,707800.0],["2009-08-04",17.2549,17.3551,17.1732,17.3105,1137600.0],["2009-08-05",17.3106,17.3143,16.9692,17.1139,545800.0],["2009-08-06",17.1992,17.2178,17.0434,17.151,543100.0],["2009-08-07",17.0768,17.125,16.9766,16.9877,488900.0],["2009-08-10",16.9432,17.151,16.9024,17.0174,618600.0],["2009-08-11",16.843,16.843,16.5795,16.6463,963500.0],["2009-08-12",16.843,17.1065,16.843,17.0137,1030200.0],["2009-08-13",17.2066,17.3106,17.0879,17.24,414100.0],["2009-08-14",17.24,17.2475,16.9506,17.0731,610800.0],["2009-08-17",16.6463,16.6463,16.4905,16.5424,288000.0],["2009-08-18",16.6389,16.8875,16.587,16.817,231500.0],["2009-08-19",16.6278,17.1324,16.6278,17.0211,407100.0],["2009-08-20",16.984,17.1918,16.9729,17.1436,332000.0],["2009-08-21",17.3402,17.6631,17.3365,17.548,330700.0],["2009-08-24",17.6742,17.7002,17.4924,17.5926,371900.0],["2009-08-25",17.7113,17.8041,17.5889,17.6185,411700.0],["2009-08-26",17.5555,17.6037,17.407,17.5666,340700.0],["2009-08-27",17.4367,17.6297,17.2512,17.5814,254800.0],["2009-08-28",17.6779,17.7076,17.4516,17.4738,215900.0],["2009-08-31",17.459,17.6297,17.3773,17.6074,877400.0],["2009-09-01",17.4404,17.6853,17.1065,17.1287,629900.0],["2009-09-02",17.4293,17.5109,17.2438,17.292,827300.0],["2009-09-03",17.3848,17.5183,17.3291,17.4812,495800.0],["2009-09-04",17.4182,17.7076,17.3514,17.6631,396600.0],["2009-09-08",18.216,18.2753,18.1232,18.2048,468900.0],["2009-09-09",18.4535,18.6872,18.3941,18.524,407600.0],["2009-09-10",18.524,18.7763,18.4423,18.7429,371000.0],["2009-09-11",18.754,18.8802,18.6575,18.7058,494200.0],["2009-09-14",18.6724,18.921,18.6724,18.8765,512000.0],["2009-09-15",18.8765,19.1028,18.8023,19.0583,317700.0],["2009-09-16",19.2587,19.3329,19.1288,19.3329,245100.0],["2009-09-17",19.2253,19.3218,19.0806,19.1028,473700.0],["2009-09-18",19.1065,19.1919,19.0026,19.1362,737000.0],["2009-09-21",18.6264,18.9622,18.592,18.8134,563800.0],["2009-09-22",19.3896,19.3896,19.2293,19.3553,591600.0],["2009-09-23",19.3553,19.4011,19.0653,19.0653,351400.0],["2009-09-24",19.3667,19.4278,18.7905,18.9126,493300.0],["2009-09-25",19.05,19.237,18.9508,18.9622,410500.0],["2009-09-28",18.8973,19.2561,18.8706,19.1339,260500.0],["2009-09-29",18.9813,19.0767,18.8363,18.9469,316200.0],["2009-09-30",19.1149,19.1874,18.7943,19.0233,445100.0],["2009-10-01",19.0271,19.0385,18.5424,18.5882,486800.0],["2009-10-02",18.5768,18.7981,18.5501,18.5692,490100.0],["2009-10-05",18.5768,18.8439,18.5043,18.7905,325100.0],["2009-10-06",19.1759,19.3858,19.1606,19.2789,405700.0],["2009-10-07",19.1988,19.2713,19.05,19.2103,376700.0],["2009-10-08",19.2484,19.4545,19.2026,19.382,341700.0],["2009-10-09",19.2293,19.3362,19.1339,19.2942,265500.0],["2009-10-12",19.485,19.6606,19.4507,19.5346,209600.0],["2009-10-13",19.7407,19.8056,19.5194,19.7941,361000.0],["2009-10-14",20.2864,20.3436,20.1376,20.3169,338800.0],["2009-10-15",20.191,20.5841,20.1757,20.5535,369800.0],["2009-10-16",20.5688,20.7138,20.3971,20.4925,461600.0],["2009-10-19",20.7252,20.8588,20.6413,20.7787,365600.0],["2009-10-20",20.6985,20.7062,20.2482,20.4772,512300.0],["2009-10-21",20.3856,20.9161,20.3856,20.5421,598500.0],["2009-10-22",20.4047,20.7558,20.2826,20.6947,621700.0],["2009-10-23",20.5726,20.6337,20.2101,20.2978,615500.0],["2009-10-26",20.378,20.5535,19.7941,19.817,731000.0],["2009-10-27",20.0078,20.0994,19.7293,19.8056,1080600.0],["2009-10-28",20.0307,20.0918,19.4774,19.5537,718700.0],["2009-10-29",19.4583,20.004,19.4087,19.9582,801300.0],["2009-10-30",19.63,19.6606,18.821,18.9202,1119200.0],["2009-11-02",19.3095,19.672,19.0233,19.195,900700.0],["2009-11-03",18.7905,19.0729,18.7103,19.0309,1320300.0],["2009-11-04",19.195,19.4278,19.1149,19.1835,916000.0],["2009-11-05",19.4163,19.5881,19.3667,19.5346,620200.0],["2009-11-06",19.3362,19.6224,19.3095,19.5117,532400.0],["2009-11-09",20.0841,20.149,19.9658,20.0155,1168900.0],["2009-11-10",19.7521,19.9277,19.7025,19.901,475800.0],["2009-11-11",19.9926,20.1299,19.7483,19.8018,662900.0],["2009-11-12",19.7598,19.9201,19.4201,19.4659,1210700.0],["2009-11-13",19.5766,19.8323,19.4163,19.7674,711100.0],["2009-11-16",19.9391,20.2253,19.8819,19.9811,559000.0],["2009-11-17",19.8208,19.8972,19.6453,19.8743,505400.0],["2009-11-18",20.0536,20.0536,19.8018,19.8743,381400.0],["2009-11-19",19.5995,19.6186,19.3667,19.5957,480100.0],["2009-11-20",19.1263,19.256,19.0691,19.1683,508800.0],["2009-11-23",19.5461,19.7827,19.5308,19.5995,384800.0],["2009-11-24",19.4965,19.5041,19.2675,19.4163,440300.0],["2009-11-25",19.6491,19.7674,19.5003,19.7331,1346600.0],["2009-11-27",18.6264,19.2446,18.592,19.0843,932200.0],["2009-11-30",18.9584,19.1874,18.8172,18.9813,928700.0],["2009-12-01",19.4697,19.6109,19.4087,19.5461,454100.0],["2009-12-02",19.5117,19.6796,19.4011,19.485,474200.0],["2009-12-03",19.5842,19.6529,19.3438,19.3629,2330300.0],["2009-12-04",19.6033,19.6873,19.2484,19.3018,427000.0],["2009-12-07",19.2522,19.4621,19.2484,19.2828,329700.0],["2009-12-08",18.8401,18.8668,18.6378,18.6646,485200.0],["2009-12-09",18.7943,18.9126,18.5882,18.76,483000.0],["2009-12-10",18.8363,18.8935,18.6722,18.7752,332800.0],["2009-12-11",18.8973,18.9126,18.6989,18.7676,288000.0],["2009-12-14",19.1301,19.1492,18.9469,18.9775,552000.0],["2009-12-15",18.8706,19.0767,18.8363,18.966,396900.0],["2009-12-16",19.1149,19.2408,18.966,19.0538,592100.0],["2009-12-17",18.8057,18.8134,18.6607,18.6951,230600.0],["2009-12-18",18.7829,18.8668,18.4699,18.5921,344300.0],["2009-12-21",19.008,19.1072,18.9469,18.9737,268100.0],["2009-12-22",19.1721,19.2599,19.0996,19.1835,286700.0],["2009-12-23",19.3591,19.4392,19.2484,19.4163,263500.0],["2009-12-24",19.4583,19.5575,19.2103,19.4965,79100.0],["2009-12-28",19.6033,19.6262,19.4697,19.5308,103900.0],["2009-12-29",19.7369,19.7674,19.5384,19.6071,200700.0],["2009-12-30",19.4011,19.4965,19.3362,19.4736,264700.0],["2009-12-31",19.5003,19.6224,19.298,19.3133,97100.0],["2010-01-04",19.8132,19.962,19.8056,19.9239,287100.0],["2010-01-05",20.0193,20.0803,19.9162,20.0269,245300.0],["2010-01-06",19.9849,20.1414,19.9391,20.0956,294100.0],["2010-01-07",20.0116,20.0803,19.9277,20.0612,197000.0],["2010-01-08",20.0231,20.1796,19.9773,20.1681,340300.0],["2010-01-11",20.6451,20.668,20.5077,20.565,272200.0],["2010-01-12",20.1376,20.2597,19.9582,20.0689,396400.0],["2010-01-13",20.2444,20.2978,20.0155,20.2597,355100.0],["2010-01-14",20.4161,20.5192,20.3704,20.4772,325200.0],["2010-01-15",20.3971,20.4505,20.0612,20.1948,310500.0],["2010-01-19",19.6606,20.1795,19.6606,20.1795,747900.0],["2010-01-20",19.6453,19.6453,19.3019,19.443,1204500.0],["2010-01-21",19.4583,19.5117,18.8706,18.9508,600600.0],["2010-01-22",18.9088,18.9584,18.5424,18.5539,802000.0],["2010-01-25",18.7142,18.7561,18.5501,18.5806,434400.0],["2010-01-26",18.4509,18.8477,18.4012,18.634,537400.0],["2010-01-27",18.4165,18.4966,18.1875,18.3135,524400.0],["2010-01-28",18.1494,18.1608,17.6304,17.8708,607900.0],["2010-01-29",17.9624,18.1036,17.7143,17.7525,1300200.0],["2010-02-01",17.9548,18.1189,17.9433,18.0616,678900.0],["2010-02-02",18.0998,18.3249,17.9929,18.2829,261100.0],["2010-02-03",18.1036,18.1914,17.9357,18.0006,308900.0],["2010-02-04",17.7334,17.7411,17.2488,17.2488,484400.0],["2010-02-05",16.9511,17.0274,16.4741,16.7718,716700.0],["2010-02-08",16.9473,17.2335,16.8366,16.8481,441800.0],["2010-02-09",17.1725,17.4358,17.0084,17.2602,542200.0],["2010-02-10",17.2412,17.264,16.9893,17.161,1586500.0],["2010-02-11",17.2106,17.2793,16.9664,17.1038,1080700.0],["2010-02-12",17.4091,17.5083,17.2564,17.4052,540900.0],["2010-02-16",17.4129,17.8403,17.3289,17.783,287500.0],["2010-02-17",17.7563,17.8365,17.5502,17.6189,280200.0],["2010-02-18",17.6342,17.8403,17.6075,17.8288,353400.0],["2010-02-19",17.5274,17.7067,17.4358,17.6686,490600.0],["2010-02-22",17.7907,17.8059,17.5922,17.6762,307900.0],["2010-02-23",17.5006,17.5426,17.203,17.2221,254200.0],["2010-02-24",17.3633,17.5197,17.2412,17.4129,216700.0],["2010-02-25",16.9282,17.1877,16.8557,17.1877,272900.0],["2010-02-26",17.058,17.2755,16.9053,17.2106,754600.0],["2010-03-01",17.2717,17.4472,17.1992,17.432,853200.0],["2010-03-02",17.5426,17.6495,17.4091,17.5846,283900.0],["2010-03-03",17.7411,17.9548,17.7029,17.8136,326200.0],["2010-03-04",17.8021,17.8479,17.5999,17.722,159100.0],["2010-03-05",17.783,18.1532,17.7601,18.1303,314000.0],["2010-03-08",18.2715,18.2982,18.1914,18.2524,247200.0],["2010-03-09",18.2639,18.4127,18.2562,18.3364,557900.0],["2010-03-10",18.4318,18.6493,18.4127,18.5882,484100.0],["2010-03-11",18.3936,18.6073,18.3287,18.5882,427300.0],["2010-03-12",18.3364,18.3516,18.1914,18.2562,429100.0],["2010-03-15",18.2219,18.2333,17.9853,18.1303,303500.0],["2010-03-16",18.2295,18.3974,18.1799,18.3593,260100.0],["2010-03-17",18.2829,18.3554,18.1608,18.2143,396400.0],["2010-03-18",18.0196,18.0349,17.7563,17.9395,697400.0],["2010-03-19",17.6571,17.8403,17.4892,17.6571,466400.0],["2010-03-22",17.4816,17.8174,17.4663,17.7563,786900.0],["2010-03-23",17.7601,17.9624,17.6724,17.9433,416700.0],["2010-03-24",17.5159,17.68,17.4854,17.6151,583200.0],["2010-03-25",17.7639,17.8479,17.5388,17.5579,376100.0],["2010-03-26",17.7868,17.867,17.6685,17.764,363000.0],["2010-03-29",17.7945,17.928,17.7907,17.9242,223900.0],["2010-03-30",18.0196,18.0311,17.7983,17.8021,371500.0],["2010-03-31",17.909,17.9853,17.8136,17.909,350500.0],["2010-04-01",18.0654,18.2143,18.0654,18.1952,168100.0],["2010-04-05",18.3097,18.4012,18.2219,18.3364,157800.0],["2010-04-06",17.9929,18.1303,17.9586,18.1189,523700.0],["2010-04-07",17.8784,17.8975,17.6228,17.6915,502300.0],["2010-04-08",17.5693,17.783,17.5083,17.722,314500.0],["2010-04-09",17.867,18.2104,17.867,18.1303,343600.0],["2010-04-12",18.2868,18.3745,18.2524,18.2791,197200.0],["2010-04-13",18.4394,18.4432,18.1608,18.3249,405900.0],["2010-04-14",18.3974,18.5386,18.3402,18.5272,155800.0],["2010-04-15",18.4356,18.4967,18.3555,18.4432,179400.0],["2010-04-16",18.2562,18.3097,17.9357,18.0463,621900.0],["2010-04-19",17.7907,17.9662,17.7563,17.9662,242500.0],["2010-04-20",18.157,18.2066,18.1036,18.1875,252700.0],["2010-04-21",18.0196,18.0692,17.9051,18.0578,282500.0],["2010-04-22",17.7869,18.054,17.6609,17.9166,591200.0],["2010-04-23",17.928,18.2524,17.8632,18.2066,481400.0],["2010-04-26",18.0769,18.1494,17.9471,17.9815,309000.0],["2010-04-27",17.764,17.867,17.1725,17.1763,977600.0],["2010-04-28",17.1992,17.2144,16.7603,16.9282,1130700.0],["2010-04-29",17.1228,17.2297,17.0084,17.1954,675100.0],["2010-04-30",17.2602,17.2602,16.932,16.9626,612200.0],["2010-05-03",17.0084,17.0847,16.8901,16.9855,576700.0],["2010-05-04",16.5466,16.5504,16.1574,16.249,852900.0],["2010-05-05",15.9322,16.2948,15.8368,16.0543,730200.0],["2010-05-06",15.6231,15.7529,14.3142,15.0393,1881000.0],["2010-05-07",15.1843,15.3674,14.5012,14.8637,2087900.0],["2010-05-10",15.9551,16.207,15.8597,16.0353,1177400.0],["2010-05-11",15.8063,16.2108,15.7987,15.9589,736800.0],["2010-05-12",15.9246,16.1307,15.8788,15.9857,545500.0],["2010-05-13",15.7529,15.9322,15.646,15.7185,1004500.0],["2010-05-14",15.3255,15.3369,14.8523,15.0889,1774500.0],["2010-05-17",15.0736,15.1728,14.6233,14.9706,1017800.0],["2010-05-18",15.3789,15.3865,14.7798,14.8484,1113100.0],["2010-05-19",14.8446,15.0545,14.65,15.0125,960600.0],["2010-05-20",14.6233,14.879,14.3867,14.5393,1041800.0],["2010-05-21",14.5165,15.0927,14.4325,15.0011,1322000.0],["2010-05-24",14.6939,14.765,14.4408,14.4408,737600.0],["2010-05-25",13.9505,14.4882,13.8793,14.4882,1110000.0],["2010-05-26",14.6069,14.7373,14.1719,14.2352,902000.0],["2010-05-27",14.8006,15.2039,14.7215,15.2039,849500.0],["2010-05-28",15.0814,15.1644,14.7888,14.8481,647100.0],["2010-06-01",14.4961,14.9904,14.4764,14.5041,904100.0],["2010-06-02",14.4329,14.8995,14.3419,14.8797,750900.0],["2010-06-03",15.1802,15.1881,14.8441,15.0774,767700.0],["2010-06-04",14.4447,14.5199,13.9228,14.0295,1555600.0],["2010-06-07",14.1126,14.2549,13.9623,13.9861,678500.0],["2010-06-08",14.0177,14.2945,13.8832,14.2391,2528200.0],["2010-06-09",14.3143,14.4882,14.077,14.1284,1213900.0],["2010-06-10",14.3657,14.7215,14.3617,14.6939,982100.0],["2010-06-11",14.5001,14.8006,14.5001,14.8006,391000.0],["2010-06-14",15.1249,15.3344,15.0221,15.0537,898500.0],["2010-06-15",15.5203,15.8129,15.4412,15.8129,1091900.0],["2010-06-16",15.631,15.9394,15.5915,15.8603,922000.0],["2010-06-17",15.8762,15.8999,15.6508,15.8485,789500.0],["2010-06-18",15.631,15.7457,15.5875,15.6785,563300.0],["2010-06-21",15.979,16.0225,15.5796,15.6745,673000.0],["2010-06-22",15.8406,15.888,15.4531,15.5598,1052300.0],["2010-06-23",15.5598,15.6745,15.3344,15.5282,842000.0],["2010-06-24",15.461,15.4768,15.113,15.1921,639600.0],["2010-06-25",15.0576,15.2712,14.9746,15.1881,679200.0],["2010-06-28",15.1842,15.3423,15.0497,15.117,998600.0],["2010-06-29",14.7927,14.8006,14.4566,14.5317,716800.0],["2010-06-30",14.599,14.8046,14.4329,14.4527,723300.0],["2010-07-01",14.6108,14.6662,14.3854,14.6187,904700.0],["2010-07-02",14.8243,14.9786,14.6108,14.7176,1194400.0],["2010-07-06",15.0972,15.2593,14.8402,14.9786,1032400.0],["2010-07-07",15.1011,15.5124,15.0853,15.5045,911800.0],["2010-07-08",15.5361,15.6785,15.4017,15.6785,1355300.0],["2010-07-09",15.5519,15.714,15.5401,15.6824,469200.0],["2010-07-12",15.4214,15.6073,15.4096,15.5915,467800.0],["2010-07-13",15.7971,15.975,15.7378,15.9315,487400.0],["2010-07-14",15.7892,16.0304,15.7575,15.9078,595400.0],["2010-07-15",16.066,16.1253,15.7892,16.1016,779200.0],["2010-07-16",15.9157,15.9157,15.5005,15.5361,593000.0],["2010-07-19",15.8445,15.888,15.6468,15.7773,564300.0],["2010-07-20",15.3423,15.7338,15.3147,15.7299,740200.0],["2010-07-21",15.7219,15.7219,15.1881,15.2633,994500.0],["2010-07-22",15.7378,16.0462,15.7378,15.9513,552400.0],["2010-07-23",15.7378,16.0067,15.6587,15.9671,722000.0],["2010-07-26",15.9987,16.2162,15.9315,16.2162,379400.0],["2010-07-27",16.3072,16.3783,16.1371,16.2795,504400.0],["2010-07-28",16.1846,16.3032,16.0699,16.1095,705600.0],["2010-07-29",16.4258,16.5009,16.0462,16.1648,516400.0],["2010-07-30",16.0146,16.3151,15.9948,16.1767,441400.0],["2010-08-02",16.5602,16.924,16.5326,16.8766,734800.0],["2010-08-03",16.7342,16.9398,16.663,16.8489,1009000.0],["2010-08-04",17.0347,17.1811,16.9201,17.015,590300.0],["2010-08-05",17.1455,17.1811,17.015,17.1771,436500.0],["2010-08-06",17.0901,17.2918,17.0031,17.2483,707900.0],["2010-08-09",17.3788,17.3985,17.276,17.3471,489500.0],["2010-08-10",17.0545,17.3076,16.9043,17.2364,516000.0],["2010-08-11",16.6393,16.6393,16.3111,16.3388,780700.0],["2010-08-12",16.1965,16.3507,16.1569,16.232,518000.0],["2010-08-13",16.1965,16.3744,16.1411,16.1727,401700.0],["2010-08-16",16.0897,16.3151,16.0739,16.2123,427200.0],["2010-08-17",16.406,16.5128,16.2993,16.4218,297100.0],["2010-08-18",16.3349,16.4456,16.2123,16.3507,293400.0],["2010-08-19",16.2202,16.2755,15.8366,15.892,493500.0],["2010-08-20",15.7259,15.7615,15.6468,15.7259,460900.0],["2010-08-23",15.801,15.9632,15.6903,15.7061,328500.0],["2010-08-24",15.4807,15.5835,15.3147,15.5084,818200.0],["2010-08-25",15.283,15.5321,15.2119,15.4728,1059000.0],["2010-08-26",15.6191,15.7892,15.4966,15.5796,532000.0],["2010-08-27",15.7457,15.9276,15.4333,15.9038,585200.0],["2010-08-30",15.718,15.7971,15.5401,15.5401,326800.0],["2010-08-31",15.718,15.8327,15.6033,15.6785,440700.0],["2010-09-01",16.1095,16.3151,16.0897,16.2558,444000.0],["2010-09-02",16.2953,16.4218,16.2755,16.406,391600.0],["2010-09-03",16.6907,16.7619,16.6196,16.7619,465900.0],["2010-09-07",16.3783,16.3942,16.236,16.2558,332200.0],["2010-09-08",16.3349,16.5286,16.3269,16.3942,429800.0],["2010-09-09",16.6117,16.6512,16.4653,16.5168,1108900.0],["2010-09-10",16.5879,16.6314,16.5286,16.5365,520900.0],["2010-09-13",16.7342,16.8489,16.7342,16.837,418600.0],["2010-09-14",16.6947,16.9873,16.5879,16.9161,514100.0],["2010-09-15",16.75,16.8647,16.6591,16.837,315600.0],["2010-09-16",16.841,16.924,16.7975,16.9122,315600.0],["2010-09-17",16.75,16.7896,16.5088,16.6275,639100.0],["2010-09-20",16.7719,17.0818,16.727,17.0329,643000.0],["2010-09-21",17.2735,17.3674,16.9921,17.2409,845400.0],["2010-09-22",17.3796,17.4652,17.2083,17.2654,805100.0],["2010-09-23",17.0125,17.1267,16.8901,17.0166,1109600.0],["2010-09-24",17.2246,17.4,17.1716,17.351,586000.0],["2010-09-27",17.4204,17.4489,17.3266,17.3306,403000.0],["2010-09-28",17.3551,17.6325,17.1553,17.5917,792400.0],["2010-09-29",17.6121,17.7915,17.5917,17.6814,511500.0],["2010-09-30",17.7834,17.8854,17.4816,17.6121,595400.0],["2010-10-01",17.9955,18.0403,17.8405,17.9547,699300.0],["2010-10-04",17.6733,17.7548,17.4979,17.5917,519400.0],["2010-10-05",17.9506,18.1097,17.9098,18.0526,642100.0],["2010-10-06",18.2728,18.3503,18.228,18.3014,650400.0],["2010-10-07",18.5257,18.538,18.2198,18.3381,732600.0],["2010-10-08",18.383,18.4849,18.3259,18.4197,484000.0],["2010-10-11",18.5094,18.5502,18.3626,18.4319,429000.0],["2010-10-12",17.9792,18.1382,17.7956,18.073,669200.0],["2010-10-13",18.2565,18.4727,18.2484,18.383,575600.0],["2010-10-14",18.6522,18.7011,18.4197,18.5176,777000.0],["2010-10-15",18.6848,18.6889,18.4197,18.5216,683400.0],["2010-10-18",18.4564,18.6726,18.4115,18.6481,382100.0],["2010-10-19",18.2117,18.2728,17.9506,18.0811,554000.0],["2010-10-20",18.2484,18.5665,18.2484,18.4931,768200.0],["2010-10-21",18.5339,18.6644,18.3095,18.4605,444400.0],["2010-10-22",18.4278,18.4727,18.2891,18.4115,610400.0],["2010-10-25",18.4809,18.5706,18.3626,18.3626,442600.0],["2010-10-26",18.1056,18.2076,18.0444,18.1178,859700.0],["2010-10-27",17.918,17.971,17.6243,17.7875,1727000.0],["2010-10-28",18.3381,18.3952,18.2524,18.3381,884800.0],["2010-10-29",18.3503,18.4441,18.2688,18.3259,547000.0],["2010-11-01",18.383,18.5053,18.1505,18.2606,996700.0],["2010-11-02",18.7337,18.7786,18.5951,18.644,638500.0],["2010-11-03",18.697,18.7623,18.4645,18.7337,744400.0],["2010-11-04",19.1335,19.211,19.0682,19.1498,723700.0],["2010-11-05",18.9785,19.0233,18.7337,18.901,676500.0],["2010-11-08",18.5787,18.7174,18.4645,18.6522,698700.0],["2010-11-09",18.954,19.06,18.5502,18.644,776300.0],["2010-11-10",18.5828,18.6522,18.2484,18.6073,990200.0],["2010-11-11",18.2361,18.3626,18.1056,18.3626,984400.0],["2010-11-12",18.1668,18.2769,17.869,17.9832,1039000.0],["2010-11-15",18.2117,18.2892,18.073,18.073,749200.0],["2010-11-16",18.0036,18.0485,17.6162,17.7222,908300.0],["2010-11-17",17.6651,17.8323,17.6569,17.7956,1021500.0],["2010-11-18",18.0811,18.179,18.0567,18.1342,480000.0],["2010-11-19",18.0485,18.2606,17.9506,18.2565,669000.0],["2010-11-22",17.9832,18.0648,17.7956,18.0036,829200.0],["2010-11-23",17.4652,17.5264,17.2654,17.3266,1221900.0],["2010-11-24",17.1512,17.3103,17.1308,17.2205,1208000.0],["2010-11-26",16.8494,16.988,16.8371,16.9228,440400.0],["2010-11-29",16.4496,16.5679,16.3069,16.5312,1550700.0],["2010-11-30",16.2742,16.6373,16.2375,16.4455,1193900.0],["2010-12-01",16.7107,16.8126,16.5312,16.7555,1095700.0],["2010-12-02",16.674,17.143,16.6576,17.1063,1233400.0],["2010-12-03",17.1716,17.2899,17.1471,17.2654,592300.0],["2010-12-06",17.245,17.2491,17.0941,17.1553,459200.0],["2010-12-07",17.5591,17.5835,17.298,17.3021,706900.0],["2010-12-08",17.5305,17.6488,17.3877,17.5142,930200.0],["2010-12-09",17.4693,17.5305,17.3103,17.5305,714500.0],["2010-12-10",17.506,17.5876,17.4449,17.5876,394600.0],["2010-12-13",17.8364,17.9588,17.7997,17.8527,440700.0],["2010-12-14",18.0893,18.1831,18.02,18.0648,729600.0],["2010-12-15",17.8405,17.9343,17.6039,17.661,491300.0],["2010-12-16",17.6977,17.7875,17.6162,17.7752,595800.0],["2010-12-17",17.6162,17.6366,17.4122,17.5468,505100.0],["2010-12-20",17.7344,17.7508,17.5387,17.5998,395300.0],["2010-12-21",17.7181,17.7712,17.6814,17.7548,328800.0],["2010-12-22",17.7752,17.816,17.7263,17.7956,419600.0],["2010-12-23",17.8079,17.865,17.7385,17.8282,340000.0],["2010-12-27",17.6365,17.7426,17.608,17.7304,286300.0],["2010-12-28",17.7671,17.7793,17.6284,17.7018,258300.0],["2010-12-29",17.8731,17.8935,17.7589,17.8242,339700.0],["2010-12-30",17.7589,17.8486,17.6488,17.8038,385000.0],["2010-12-31",17.7834,17.9832,17.7793,17.8405,329000.0],["2011-01-03",17.8894,18.0036,17.8609,17.9425,494800.0],["2011-01-04",18.3299,18.3463,17.9669,18.0363,636300.0],["2011-01-05",17.8609,18.179,17.8446,18.1423,718800.0],["2011-01-06",18.5257,18.5543,18.1301,18.1749,957300.0],["2011-01-07",18.2524,18.2647,17.9465,18.0444,521500.0],["2011-01-10",17.9261,17.9669,17.8119,17.9465,383800.0],["2011-01-11",18.0322,18.126,17.9343,18.0893,381400.0],["2011-01-12",18.3952,18.5869,18.3218,18.5788,416500.0],["2011-01-13",19.0519,19.1579,18.9336,19.0152,1107300.0],["2011-01-14",19.056,19.4353,19.0478,19.4353,958000.0],["2011-01-18",19.1824,19.3782,19.1171,19.1661,1077400.0],["2011-01-19",19.423,19.423,19.0927,19.1579,620800.0],["2011-01-20",19.0682,19.1661,18.8887,19.1416,797400.0],["2011-01-21",19.525,19.6392,19.3986,19.5577,886300.0],["2011-01-24",19.5576,19.7779,19.5576,19.7657,481700.0],["2011-01-25",19.5984,19.7779,19.5373,19.7616,699400.0],["2011-01-26",19.6841,19.8268,19.6147,19.7942,875000.0],["2011-01-27",19.8187,19.9696,19.7861,19.9125,932600.0],["2011-01-28",19.8024,19.8268,19.1335,19.1742,1688300.0],["2011-01-31",19.2517,19.4434,19.2436,19.3741,1194300.0],["2011-02-01",19.9859,20.3897,19.9614,20.3856,1108500.0],["2011-02-02",20.2021,20.3693,20.1817,20.2633,1045200.0],["2011-02-03",19.9655,20.1613,19.7657,20.1572,659700.0],["2011-02-04",20.1613,20.2714,20.043,20.145,702600.0],["2011-02-07",19.9288,20.1124,19.9247,20.0797,499300.0],["2011-02-08",20.2347,20.353,20.1042,20.2918,520400.0],["2011-02-09",20.2266,20.3408,20.1654,20.2633,743300.0],["2011-02-10",20.0593,20.3489,20.0104,20.2877,777100.0],["2011-02-11",20.096,20.3041,20.0634,20.2143,401800.0],["2011-02-14",20.0838,20.2551,20.0593,20.2388,434200.0],["2011-02-15",20.2429,20.3163,20.096,20.2347,549800.0],["2011-02-16",20.1776,20.4387,20.1327,20.4101,604000.0],["2011-02-17",20.1327,20.4427,20.1124,20.4387,530400.0],["2011-02-18",20.3204,20.5162,20.2959,20.5162,429100.0],["2011-02-22",19.0845,19.5576,18.9621,19.0396,1929400.0],["2011-02-23",19.2273,19.3333,19.0478,19.1416,2913700.0],["2011-02-24",19.5005,19.5617,19.3333,19.4842,1492900.0],["2011-02-25",19.627,19.7738,19.6107,19.7493,679600.0],["2011-02-28",19.99,20.0716,19.8228,19.9247,758200.0],["2011-03-01",19.888,19.9043,19.5658,19.5699,1270900.0],["2011-03-02",19.6025,19.9003,19.5984,19.733,1049200.0],["2011-03-03",20.043,20.1368,19.8676,20.0756,836100.0],["2011-03-04",20.2551,20.3041,19.9329,20.1124,769900.0],["2011-03-07",20.3204,20.3734,19.9818,20.0756,750200.0],["2011-03-08",20.3,20.4183,20.2184,20.3,1762100.0],["2011-03-09",20.2633,20.3204,20.1287,20.1368,544400.0],["2011-03-10",19.8187,19.8921,19.6474,19.733,994100.0],["2011-03-11",19.5984,19.8758,19.5984,19.8065,892300.0],["2011-03-14",19.5862,19.6351,19.3904,19.6066,696600.0],["2011-03-15",18.8316,19.3292,18.7827,19.2558,1130600.0],["2011-03-16",19.0845,19.1906,18.3666,18.5094,2013100.0],["2011-03-17",19.1335,19.3333,19.0193,19.1375,986100.0],["2011-03-18",19.5658,19.5658,19.1702,19.1987,920900.0],["2011-03-21",19.4434,19.6229,19.37,19.6229,622700.0],["2011-03-22",19.8391,19.8472,19.5903,19.6596,539500.0],["2011-03-23",19.4883,19.7086,19.4394,19.6678,487200.0],["2011-03-24",19.7738,20.0838,19.6963,20.0797,897200.0],["2011-03-25",19.9778,20.0349,19.7983,19.8554,816500.0],["2011-03-28",19.9043,19.99,19.7738,19.7738,427500.0],["2011-03-29",19.8595,19.9778,19.733,19.9655,784500.0],["2011-03-30",19.9329,20.1124,19.8962,20.0756,538300.0],["2011-03-31",20.1368,20.198,19.9941,20.0389,468700.0],["2011-04-01",20.198,20.4958,20.1042,20.4305,521900.0],["2011-04-04",20.6467,20.6752,20.5284,20.5855,435600.0],["2011-04-05",20.3245,20.5773,20.2959,20.5039,462700.0],["2011-04-06",20.5406,20.6793,20.4958,20.561,458700.0],["2011-04-07",20.4427,20.5692,20.3571,20.5162,477800.0],["2011-04-08",20.8343,20.9118,20.7731,20.8996,811600.0],["2011-04-11",20.8792,20.924,20.6426,20.6997,469000.0],["2011-04-12",20.614,20.614,20.3652,20.4672,805500.0],["2011-04-13",20.5447,20.5733,20.2673,20.3244,429800.0],["2011-04-14",20.2266,20.4346,20.1654,20.3897,594000.0],["2011-04-15",20.0879,20.2959,20.0267,20.2551,717900.0],["2011-04-18",19.729,19.7901,19.3578,19.5984,1016400.0],["2011-04-19",19.6963,19.7901,19.6515,19.7901,464200.0],["2011-04-20",20.3489,20.4794,20.3285,20.4468,596200.0],["2011-04-21",20.7201,20.7201,20.5733,20.6507,416600.0],["2011-04-25",20.7323,20.7894,20.5569,20.7119,576800.0],["2011-04-26",20.8465,20.9934,20.769,20.9771,521300.0],["2011-04-27",21.3197,21.6133,21.1728,21.5848,1385600.0],["2011-04-28",21.6337,21.7847,21.5603,21.7479,916000.0],["2011-04-29",21.8173,21.9437,21.7642,21.9192,465000.0],["2011-05-02",21.8132,21.9356,21.6378,21.6786,655800.0],["2011-05-03",21.5726,21.6949,21.3768,21.4706,739300.0],["2011-05-04",21.4991,21.5032,21.1157,21.2177,1526500.0],["2011-05-05",20.7935,20.8302,20.3571,20.5325,1348800.0],["2011-05-06",20.6548,20.7813,20.0634,20.2429,1675500.0],["2011-05-09",20.1042,20.3326,19.9533,20.3,1195200.0],["2011-05-10",20.3163,20.6263,20.2796,20.5855,920200.0],["2011-05-11",20.5284,20.5406,20.1368,20.2755,1313400.0],["2011-05-12",19.9981,20.2633,19.8635,20.1735,1032400.0],["2011-05-13",20.0104,20.0389,19.6066,19.7208,1163300.0],["2011-05-16",19.6351,19.8839,19.6025,19.627,742100.0],["2011-05-17",19.5413,19.7045,19.4149,19.6719,932100.0],["2011-05-18",19.6759,19.9084,19.6147,19.8635,831700.0],["2011-05-19",19.9166,20.0593,19.8064,20.0349,946000.0],["2011-05-20",19.9003,19.9125,19.5984,19.6188,1463500.0],["2011-05-23",19.1581,19.3429,19.007,19.1497,2601200.0],["2011-05-24",19.4311,19.5025,19.2547,19.2883,1105500.0],["2011-05-25",19.1329,19.4437,19.1203,19.3387,627700.0],["2011-05-26",19.4437,19.5067,19.1245,19.3555,1004800.0],["2011-05-27",19.5529,19.6579,19.4941,19.5655,599400.0],["2011-05-31",20.0988,20.1366,19.998,20.0904,1427900.0],["2011-06-01",20.0736,20.1156,19.6159,19.6621,789600.0],["2011-06-02",19.7587,19.8805,19.5529,19.7461,1000700.0],["2011-06-03",19.5151,19.9057,19.5067,19.7671,798700.0],["2011-06-06",19.7713,19.7797,19.4479,19.4521,634300.0],["2011-06-07",19.7503,19.9225,19.6579,19.6663,795300.0],["2011-06-08",19.7587,19.8343,19.5319,19.5781,887000.0],["2011-06-09",19.6915,19.8973,19.6453,19.8385,531100.0],["2011-06-10",19.5991,19.6117,19.1539,19.1875,899100.0],["2011-06-13",19.2841,19.3513,19.0574,19.1959,868700.0],["2011-06-14",19.5109,19.6789,19.4941,19.5529,683600.0],["2011-06-15",19.0028,19.0825,18.6626,18.713,974500.0],["2011-06-16",18.6668,18.8264,18.4862,18.7088,1208100.0],["2011-06-17",19.2169,19.2337,18.9902,19.0574,938400.0],["2011-06-20",18.86,19.007,18.839,18.8894,576400.0],["2011-06-21",19.1329,19.4773,19.1077,19.4269,628000.0],["2011-06-22",19.2883,19.4479,19.0658,19.07,714400.0],["2011-06-23",18.4946,18.881,18.356,18.8684,962100.0],["2011-06-24",18.7256,18.7676,18.4484,18.4946,806100.0],["2011-06-27",18.6542,18.9188,18.629,18.8222,588100.0],["2011-06-28",18.9692,19.2253,18.9146,19.091,704700.0],["2011-06-29",19.3009,19.5529,19.2337,19.5193,1099000.0],["2011-06-30",19.5277,19.9728,19.4647,19.9686,1430600.0],["2011-07-01",19.8133,20.2374,19.7587,20.208,1030500.0],["2011-07-05",20.04,20.0778,19.8007,19.8637,878400.0],["2011-07-06",19.6453,19.6747,19.4437,19.4983,1283600.0],["2011-07-07",19.5655,19.7629,19.5655,19.7503,1160600.0],["2011-07-08",19.2085,19.3009,18.965,19.0993,1216000.0],["2011-07-11",18.2552,18.3266,18.1083,18.2216,1838900.0],["2011-07-12",18.2132,18.4358,18.1503,18.1922,1694000.0],["2011-07-13",18.419,18.7424,18.2972,18.5072,1504200.0],["2011-07-14",18.5996,18.671,18.2846,18.3266,1456000.0],["2011-07-15",18.461,18.5324,18.2888,18.3434,972600.0],["2011-07-18",17.9361,18.0327,17.7555,17.9529,1163200.0],["2011-07-19",18.1923,18.3476,18.1503,18.2636,924000.0],["2011-07-20",18.4904,18.5828,18.3434,18.5576,1120900.0],["2011-07-21",18.9314,19.2127,18.8432,19.1749,1149900.0],["2011-07-22",19.3723,19.4563,19.1833,19.2043,958300.0],["2011-07-25",19.1036,19.1791,19.0154,19.0574,732700.0],["2011-07-26",19.0868,19.1707,18.9818,19.0784,596600.0],["2011-07-27",18.776,18.839,18.4484,18.4862,914000.0],["2011-07-28",18.2175,18.4862,18.2049,18.3266,664600.0],["2011-07-29",18.1881,18.5198,18.1167,18.1755,1141100.0],["2011-08-01",18.2091,18.2468,17.4405,17.6841,1854100.0],["2011-08-02",17.6337,17.8185,17.3398,17.344,1524100.0],["2011-08-03",17.3649,17.3775,16.9282,17.1634,2412900.0],["2011-08-04",16.7728,16.8064,16.0883,16.1429,3409400.0],["2011-08-05",16.3445,16.4789,15.5424,16.3235,5378800.0],["2011-08-08",15.8153,16.0337,15.1014,15.1224,3755400.0],["2011-08-09",15.4038,15.7943,14.8285,15.7901,4395100.0],["2011-08-10",15.1518,15.1812,14.4589,14.4673,4988900.0],["2011-08-11",14.3077,15.408,14.2489,15.219,3721600.0],["2011-08-12",15.8237,15.9455,15.492,15.7103,1825200.0],["2011-08-15",15.8363,16.1933,15.7649,16.0673,1257700.0],["2011-08-16",15.6306,16.1639,15.6096,15.8447,1385100.0],["2011-08-17",16.1933,16.4117,16.0715,16.2017,2210300.0],["2011-08-18",15.6642,15.6894,15.1938,15.324,1512500.0],["2011-08-19",15.072,15.4458,14.8704,14.8998,1779700.0],["2011-08-22",16.4873,16.4873,15.8447,15.9371,2870200.0],["2011-08-23",16.1303,16.5209,15.9959,16.5125,1946500.0],["2011-08-24",16.1723,16.4873,16.1387,16.4201,1165600.0],["2011-08-25",16.2731,16.3487,15.8153,15.9119,1413300.0],["2011-08-26",15.618,16.0631,15.408,15.9749,1097300.0],["2011-08-29",16.3949,16.5083,16.2983,16.4957,686800.0],["2011-08-30",16.3697,16.5334,16.2521,16.4747,1732100.0],["2011-08-31",16.7812,17.0248,16.7644,16.9114,1094100.0],["2011-09-01",16.8484,17.0878,16.7476,16.798,1039100.0],["2011-09-02",16.4117,16.5377,16.2353,16.3193,672200.0],["2011-09-06",15.24,15.5634,15.219,15.5508,1250500.0],["2011-09-07",15.7523,16.1471,15.6893,16.1387,674600.0],["2011-09-08",16.1303,16.3697,16.0043,16.0337,847900.0],["2011-09-09",15.6432,15.7229,15.177,15.2568,1512300.0],["2011-09-12",14.8327,15.2148,14.7151,15.198,1746900.0],["2011-09-13",14.9838,15.3618,14.9208,15.2988,1808500.0],["2011-09-14",15.3114,15.7565,15.009,15.5802,1201000.0],["2011-09-15",16.1009,16.1387,15.9161,16.1093,758900.0],["2011-09-16",16.0505,16.1051,15.7019,15.8741,938200.0],["2011-09-19",15.1823,15.4926,15.1037,15.4402,1572400.0],["2011-09-20",15.3484,15.6325,15.2173,15.3746,1437900.0],["2011-09-21",15.545,15.5975,15.0206,15.0206,1357000.0],["2011-09-22",14.4525,14.6186,14.1772,14.4131,2166400.0],["2011-09-23",14.2077,14.6972,14.1859,14.6186,1779300.0],["2011-09-26",14.7715,15.2129,14.4787,15.2129,1753900.0],["2011-09-27",15.497,15.816,15.3702,15.4926,1428300.0],["2011-09-28",15.6062,15.7286,15.226,15.2348,1068600.0],["2011-09-29",15.8204,15.899,15.4402,15.7898,1345300.0],["2011-09-30",15.4489,15.7111,15.3265,15.3528,1167600.0],["2011-10-03",15.0731,15.2304,14.7671,14.7671,1361500.0],["2011-10-04",14.789,15.5101,14.6535,15.5057,1800000.0],["2011-10-05",15.6849,16.1263,15.5625,16.0913,1360500.0],["2011-10-06",15.8772,16.6726,15.8641,16.5764,1940400.0],["2011-10-07",16.9741,17.2189,16.7775,16.8168,2333300.0],["2011-10-10",17.6384,17.8001,17.5685,17.787,1934500.0],["2011-10-11",17.4549,17.7389,17.4155,17.6777,1095700.0],["2011-10-12",18.0492,18.3245,18.0317,18.1366,1312000.0],["2011-10-13",18.0099,18.2153,17.8526,18.1891,1292500.0],["2011-10-14",18.849,19.0893,18.7965,19.0893,1567200.0],["2011-10-17",18.9451,18.9582,18.2022,18.2459,1687900.0],["2011-10-18",18.3333,19.1024,18.1716,18.9145,1392400.0],["2011-10-19",18.8927,19.0413,18.6305,18.6873,662400.0],["2011-10-20",19.2204,19.2379,18.7397,19.1156,1298000.0],["2011-10-21",19.2554,19.5526,19.2204,19.5045,760000.0],["2011-10-24",19.133,19.6356,19.1287,19.5963,921800.0],["2011-10-25",19.3865,19.5132,19.0893,19.2554,771300.0],["2011-10-26",19.6444,19.7143,19.2117,19.6575,908200.0],["2011-10-27",20.6233,20.8811,20.3392,20.7238,1806700.0],["2011-10-28",20.2431,20.3786,20.1819,20.3174,788900.0],["2011-10-31",19.7055,19.7624,19.2248,19.2379,1364400.0],["2011-11-01",18.1191,18.5736,18.0142,18.3857,2243300.0],["2011-11-02",18.3945,18.7616,18.3027,18.6261,2101100.0],["2011-11-03",19.1593,19.2379,18.7922,19.1899,2590500.0],["2011-11-04",18.7659,18.8664,18.5125,18.7659,1040900.0],["2011-11-07",19.0587,19.2248,18.9276,19.2117,873900.0],["2011-11-08",19.5482,19.7449,19.1855,19.5395,1025400.0],["2011-11-09",18.5999,18.6698,18.2022,18.2415,1535500.0],["2011-11-10",18.6654,18.6654,18.1891,18.495,1104400.0],["2011-11-11",18.7659,18.967,18.7135,18.8708,1339700.0],["2011-11-14",18.6042,18.7091,18.4163,18.5518,601100.0],["2011-11-15",18.6305,18.7747,18.4688,18.613,989500.0],["2011-11-16",18.5605,18.8621,18.4862,18.495,667000.0],["2011-11-17",18.8271,18.8621,18.2371,18.3508,1063900.0],["2011-11-18",18.7965,18.9276,18.5387,18.5649,1072500.0],["2011-11-21",18.2065,18.2721,17.9968,18.2109,1362900.0],["2011-11-22",17.7914,17.9094,17.6428,17.752,848700.0],["2011-11-23",17.5423,17.5423,17.1358,17.1402,658600.0],["2011-11-25",16.9479,17.2189,16.8386,16.8561,387700.0],["2011-11-28",17.7127,17.7651,17.5292,17.6472,615900.0],["2011-11-29",17.4986,17.6777,17.433,17.5597,783700.0],["2011-11-30",18.2852,18.5649,18.224,18.5518,2418700.0],["2011-12-01",18.6567,18.7747,18.4251,18.5518,642600.0],["2011-12-02",18.8839,18.9014,18.4251,18.5474,844400.0],["2011-12-05",19.015,19.1024,18.7572,18.8927,654100.0],["2011-12-06",19.0369,19.1724,18.932,19.0194,636900.0],["2011-12-07",18.7091,19.1505,18.5693,19.0413,787900.0],["2011-12-08",18.4556,18.5868,18.1497,18.1934,891100.0],["2011-12-09",18.5955,18.897,18.5736,18.8315,706700.0],["2011-12-12",18.3289,18.3639,17.9662,18.1541,492700.0],["2011-12-13",18.2721,18.46,17.7302,17.8569,888400.0],["2011-12-14",17.704,17.822,17.433,17.5335,879700.0],["2011-12-15",17.8088,17.8307,17.5117,17.5423,611400.0],["2011-12-16",17.3106,17.4374,17.0659,17.162,744900.0],["2011-12-19",17.3063,17.3675,17.0178,17.0353,914200.0],["2011-12-20",17.5423,17.7433,17.5291,17.7171,704500.0],["2011-12-21",17.516,17.6515,17.4112,17.6472,826000.0],["2011-12-22",17.8176,17.9094,17.7258,17.9006,609800.0],["2011-12-23",17.9924,18.058,17.905,18.0492,404800.0],["2011-12-27",17.8963,18.0492,17.8831,18.0142,431200.0],["2011-12-28",17.9487,17.9574,17.586,17.6777,413400.0],["2011-12-29",17.7739,18.0099,17.7433,17.9793,615000.0],["2011-12-30",18.0492,18.1716,18.0186,18.0361,1194700.0],["2012-01-03",18.6698,18.9102,18.6392,18.8533,825900.0],["2012-01-04",18.613,18.7878,18.46,18.7179,1828300.0],["2012-01-05",18.1803,18.2852,18.1191,18.2022,785200.0],["2012-01-06",18.3814,18.3814,18.0798,18.1017,490100.0],["2012-01-09",18.3551,18.3551,18.0448,18.2022,590200.0],["2012-01-10",18.6261,18.6436,18.4425,18.4819,466400.0],["2012-01-11",18.1847,18.3639,18.0667,18.3639,612700.0],["2012-01-12",18.3551,18.46,18.2328,18.4163,525100.0],["2012-01-13",18.023,18.106,17.8045,18.106,882700.0],["2012-01-17",18.4775,18.6042,18.4163,18.4731,560600.0],["2012-01-18",18.6654,18.8315,18.6086,18.8271,437600.0],["2012-01-19",19.1855,19.4958,19.1374,19.4433,1093600.0],["2012-01-20",19.4827,19.6487,19.3603,19.522,1129400.0],["2012-01-23",19.6181,19.6881,19.5395,19.6225,568300.0],["2012-01-24",19.3778,19.64,19.3384,19.6138,587600.0],["2012-01-25",19.133,19.5176,18.9844,19.4783,1051900.0],["2012-01-26",19.5176,19.6181,19.3253,19.4564,587900.0],["2012-01-27",19.3647,19.5001,19.3078,19.4346,430200.0],["2012-01-30",19.1767,19.4171,19.1505,19.3865,334300.0],["2012-01-31",19.6662,19.6662,19.2598,19.4477,467900.0],["2012-02-01",19.6881,19.8498,19.6269,19.6881,378700.0],["2012-02-02",19.7755,19.841,19.6706,19.7667,258900.0],["2012-02-03",19.64,19.9197,19.6181,19.8978,418600.0],["2012-02-06",19.5133,19.7973,19.5001,19.7886,410800.0],["2012-02-07",19.7187,19.994,19.6444,19.9503,475700.0],["2012-02-08",19.8672,19.9984,19.793,19.9678,522400.0],["2012-02-09",20.0508,20.1076,19.8978,20.0377,545200.0],["2012-02-10",19.6575,19.8148,19.6269,19.723,610800.0],["2012-02-13",19.9983,20.0552,19.8804,20.0071,343800.0],["2012-02-14",19.959,19.9983,19.7361,19.9328,428100.0],["2012-02-15",19.8629,19.8672,19.5788,19.6312,862700.0],["2012-02-16",19.4827,19.9896,19.4127,19.9241,589900.0],["2012-02-17",20.1426,20.1557,19.8804,19.994,522200.0],["2012-02-21",20.0989,20.2343,20.0202,20.1906,590500.0],["2012-02-22",20.1994,20.2868,20.1207,20.2431,338600.0],["2012-02-23",20.2693,20.4135,20.1994,20.4092,309900.0],["2012-02-24",20.5403,20.6845,20.5359,20.5883,384900.0],["2012-02-27",20.3523,20.4747,20.2824,20.3829,771700.0],["2012-02-28",20.3349,20.4878,20.2562,20.4485,396600.0],["2012-02-29",20.5097,20.5752,20.1513,20.1906,651100.0],["2012-03-01",20.3786,20.584,20.3349,20.5796,1281500.0],["2012-03-02",20.2868,20.3043,20.1251,20.1644,681000.0],["2012-03-05",20.2562,20.2824,20.1295,20.2431,487400.0],["2012-03-06",19.8716,19.9503,19.6662,19.7536,844300.0],["2012-03-07",19.7055,19.8366,19.605,19.7667,518700.0],["2012-03-08",20.2081,20.5665,20.1513,20.514,911000.0],["2012-03-09",20.3611,20.4747,20.278,20.3523,579200.0],["2012-03-12",20.3873,20.7719,20.3698,20.7413,1058600.0],["2012-03-13",20.7194,21.0647,20.6801,21.0603,614700.0],["2012-03-14",20.9598,20.9817,20.632,20.6976,1511200.0],["2012-03-15",20.9642,21.0385,20.7326,20.9729,576100.0],["2012-03-16",21.1084,21.4187,21.0734,21.2614,553400.0],["2012-03-19",21.4012,21.6984,21.3881,21.6066,690900.0],["2012-03-20",21.2614,21.34,21.1303,21.3051,435200.0],["2012-03-21",21.139,21.1608,20.9423,21.0472,540100.0],["2012-03-22",20.4834,20.7063,20.4179,20.6801,721100.0],["2012-03-23",20.4354,20.6976,20.278,20.667,1155000.0],["2012-03-26",21.0297,21.2308,20.9904,21.2133,617600.0],["2012-03-27",20.75,20.8156,20.6058,20.6364,1301200.0],["2012-03-28",20.8506,20.8593,20.4266,20.5359,808800.0],["2012-03-29",20.2081,20.3567,20.1207,20.348,584000.0],["2012-03-30",20.466,20.5403,20.2518,20.4616,652700.0],["2012-04-02",20.2649,20.6146,20.2125,20.5228,794700.0],["2012-04-03",20.5796,20.6408,20.1644,20.3086,509800.0],["2012-04-04",19.9241,19.9809,19.6531,19.7711,645100.0],["2012-04-05",19.4958,19.6881,19.4827,19.5395,396800.0],["2012-04-09",19.3384,19.5657,19.2816,19.4608,364400.0],["2012-04-10",19.2161,19.2816,18.7353,18.814,1506800.0],["2012-04-11",19.0194,19.1068,18.7747,18.7922,723100.0],["2012-04-12",18.7397,19.085,18.7353,19.0544,666000.0],["2012-04-13",18.8096,18.8184,18.4294,18.4775,984200.0],["2012-04-16",18.9582,18.9801,18.6698,18.814,522000.0],["2012-04-17",19.2685,19.3472,19.085,19.2598,500800.0],["2012-04-18",19.0194,19.1986,18.9888,19.0325,301800.0],["2012-04-19",18.7572,18.897,18.5518,18.6217,668900.0],["2012-04-20",18.9189,19.2117,18.9102,19.0238,456700.0],["2012-04-23",18.5212,18.5605,18.3245,18.5299,500800.0],["2012-04-24",18.6217,18.8927,18.5955,18.7441,426200.0],["2012-04-25",19.2117,19.2773,18.9189,19.0544,350200.0],["2012-04-26",18.9233,19.2729,18.8577,19.251,337200.0],["2012-04-27",19.6662,19.7187,19.5132,19.5875,562000.0],["2012-04-30",19.4652,19.5482,19.3341,19.4739,333000.0],["2012-05-01",19.5001,19.6138,19.404,19.5613,604900.0],["2012-05-02",19.1549,19.2729,19.0544,19.2729,794900.0],["2012-05-03",19.3035,19.3734,19.0893,19.133,429000.0],["2012-05-04",18.9276,18.9888,18.6173,18.6611,409500.0],["2012-05-07",18.7528,19.0587,18.7397,19.0413,489000.0],["2012-05-08",19.0107,19.0369,18.6742,18.9539,625600.0],["2012-05-09",18.4775,18.814,18.4207,18.6742,608600.0],["2012-05-10",18.8883,18.9233,18.6261,18.696,596400.0],["2012-05-11",18.814,19.133,18.7878,18.8883,769200.0],["2012-05-14",18.2765,18.5387,18.2415,18.4207,676000.0],["2012-05-15",18.1191,18.2415,17.905,17.9356,642100.0],["2012-05-16",18.0186,18.141,17.787,17.787,619400.0],["2012-05-17",17.7477,17.8307,17.5729,17.6078,498800.0],["2012-05-18",17.7608,17.7957,17.5379,17.5991,718500.0],["2012-05-21",17.6814,17.9619,17.609,17.9438,762000.0],["2012-05-22",18.2877,18.4279,18.066,18.161,833100.0],["2012-05-23",17.7538,17.79,17.3602,17.7312,867000.0],["2012-05-24",17.8352,17.9393,17.6407,17.7629,525700.0],["2012-05-25",17.6452,17.8941,17.6407,17.8081,299900.0],["2012-05-29",17.781,17.885,17.6045,17.7402,422800.0],["2012-05-30",17.3511,17.3783,17.1249,17.1566,755300.0],["2012-05-31",17.4823,17.5547,17.1702,17.4371,1360500.0],["2012-06-01",17.2652,17.3873,17.0435,17.2425,1257600.0],["2012-06-04",17.5321,17.5909,17.3149,17.4823,1136000.0],["2012-06-05",17.4642,17.6271,17.41,17.5728,650600.0],["2012-06-06",17.7855,18.2062,17.7448,18.2017,691600.0],["2012-06-07",18.5501,18.5727,18.1429,18.1836,583400.0],["2012-06-08",17.9303,18.1158,17.8488,18.1158,435700.0],["2012-06-11",18.351,18.3691,17.8624,17.8895,672900.0],["2012-06-12",18.0208,18.1474,17.6995,18.0977,765200.0],["2012-06-13",18.0841,18.2424,17.9891,18.0343,590900.0],["2012-06-14",18.1655,18.4189,18.1022,18.3691,429900.0],["2012-06-15",18.6044,18.6858,18.523,18.6587,400700.0],["2012-06-18",18.2832,18.3737,18.1655,18.2877,879600.0],["2012-06-19",18.6315,18.9166,18.6089,18.8487,2086500.0],["2012-06-20",18.8532,19.0478,18.6994,18.8532,478400.0],["2012-06-21",18.9845,19.0206,18.3284,18.351,1152100.0],["2012-06-22",18.4868,18.4958,18.2922,18.4234,427800.0],["2012-06-25",17.8624,17.9031,17.6905,17.79,644800.0],["2012-06-26",17.7945,17.8307,17.5683,17.6995,870600.0],["2012-06-27",17.8805,18.0931,17.8714,18.0072,677100.0],["2012-06-28",17.9212,18.1701,17.8669,18.161,546600.0],["2012-06-29",19.0659,19.2514,18.9754,19.2378,721500.0],["2012-07-02",19.3012,19.5002,19.2469,19.5002,434000.0],["2012-07-03",19.7265,20.0432,19.6903,20.0251,475200.0],["2012-07-05",19.2378,19.4052,19.0614,19.3057,613300.0],["2012-07-06",18.9302,18.9935,18.7356,18.7944,599100.0],["2012-07-09",18.8759,18.9437,18.7447,18.9392,350100.0],["2012-07-10",18.998,19.0433,18.6225,18.6768,359200.0],["2012-07-11",18.7492,18.9166,18.7266,18.7989,284500.0],["2012-07-12",18.6361,18.7039,18.4687,18.6496,263900.0],["2012-07-13",18.4053,18.7899,18.3872,18.7447,341300.0],["2012-07-16",18.532,18.6723,18.4279,18.6496,451000.0],["2012-07-17",18.618,18.6406,18.1882,18.5275,803500.0],["2012-07-18",18.4325,18.7537,18.4325,18.7175,246100.0],["2012-07-19",18.7085,18.7718,18.6134,18.713,367300.0],["2012-07-20",17.9393,18.0615,17.8579,18.0343,714400.0],["2012-07-23",17.1702,17.3919,17.1023,17.3602,842800.0],["2012-07-24",16.9575,17.0209,16.5548,16.6725,1082600.0],["2012-07-25",16.7811,16.9032,16.6544,16.8127,531000.0],["2012-07-26",17.7086,17.9574,17.6135,17.8714,1017400.0],["2012-07-27",18.5501,18.7266,18.446,18.6315,881500.0],["2012-07-30",18.523,18.7311,18.5184,18.713,421200.0],["2012-07-31",18.7944,18.8849,18.6361,18.6587,692900.0],["2012-08-01",18.6044,18.7763,18.5184,18.6723,547300.0],["2012-08-02",18.2605,18.5365,17.9755,18.1836,805600.0],["2012-08-03",19.2695,19.8034,19.2333,19.6857,1821800.0],["2012-08-06",19.8305,19.9708,19.7626,19.8215,624800.0],["2012-08-07",20.2196,20.3056,20.1065,20.2377,652300.0],["2012-08-08",20.0975,20.2468,20.0386,20.197,426400.0],["2012-08-09",19.8577,20.0251,19.826,19.9074,454300.0],["2012-08-10",19.7174,19.9572,19.6631,19.9572,472200.0],["2012-08-13",19.9301,20.0251,19.7807,19.8305,285900.0],["2012-08-14",19.9572,19.9798,19.8531,19.9255,167900.0],["2012-08-15",19.8531,19.9572,19.826,19.8939,215300.0],["2012-08-16",19.8531,20.0884,19.7581,20.0115,280700.0],["2012-08-17",19.8984,20.016,19.8622,20.016,319500.0],["2012-08-20",19.9029,19.9708,19.7219,19.9481,275600.0],["2012-08-21",20.2241,20.3101,20.102,20.1789,424300.0],["2012-08-22",19.9708,20.1427,19.9255,20.1065,342800.0],["2012-08-23",19.921,19.9889,19.8034,19.8396,298300.0],["2012-08-24",19.5907,19.8215,19.55,19.6631,665700.0],["2012-08-27",19.7808,19.8486,19.6993,19.7084,197600.0],["2012-08-28",19.731,19.9436,19.7219,19.921,534100.0],["2012-08-29",19.8758,19.9074,19.7988,19.8396,233800.0],["2012-08-30",19.6314,19.6676,19.5138,19.5862,242800.0],["2012-08-31",19.9436,20.1382,19.74,19.9572,732300.0],["2012-09-04",19.8034,19.826,19.5862,19.6993,482300.0],["2012-09-05",19.5681,19.6043,19.3962,19.4324,507800.0],["2012-09-06",19.835,20.3056,19.8079,20.2603,676900.0],["2012-09-07",20.8259,20.8983,20.7037,20.8349,705500.0],["2012-09-10",20.6811,20.7444,20.5137,20.5182,191000.0],["2012-09-11",20.6178,20.9526,20.6087,20.8485,487700.0],["2012-09-12",20.9299,20.9345,20.758,20.8621,800000.0],["2012-09-13",20.9209,21.5453,20.8395,21.5272,881000.0],["2012-09-14",22.0158,22.2284,21.9796,22.1561,1005000.0],["2012-09-17",22.0113,22.1108,21.7986,21.8529,383800.0],["2012-09-18",21.6222,21.6765,21.5272,21.6403,547300.0],["2012-09-19",21.7172,21.7986,21.6312,21.7443,286800.0],["2012-09-20",21.3055,21.4819,21.2512,21.3552,796300.0],["2012-09-21",21.7217,21.8801,21.6493,21.69,1110300.0],["2012-09-24",21.6575,21.7273,21.5783,21.6854,518000.0],["2012-09-25",21.5084,21.6481,21.3315,21.3315,510500.0],["2012-09-26",21.0521,21.1033,20.9078,20.9823,480200.0],["2012-09-27",20.8053,21.1406,20.7262,21.0847,1447600.0],["2012-09-28",20.7075,20.7215,20.3536,20.4142,682600.0],["2012-10-01",20.8193,20.9497,20.6284,20.6796,560200.0],["2012-10-02",20.8984,20.9078,20.7262,20.7774,299600.0],["2012-10-03",20.6982,20.7075,20.4794,20.5259,273500.0],["2012-10-04",20.5958,20.7634,20.5539,20.7448,472700.0],["2012-10-05",21.1406,21.2011,20.9683,21.0149,765600.0],["2012-10-08",20.8193,20.8333,20.7401,20.8333,314200.0],["2012-10-09",21.0009,21.0055,20.6423,20.7029,660300.0],["2012-10-10",20.9404,21.1592,20.8565,20.9776,638000.0],["2012-10-11",21.0568,21.08,20.8612,20.9031,597500.0],["2012-10-12",21.0149,21.0847,20.8007,20.8612,295800.0],["2012-10-15",21.094,21.1639,20.9497,21.1639,406500.0],["2012-10-16",21.555,21.7692,21.4991,21.7366,1157200.0],["2012-10-17",22.0113,22.1138,21.9508,22.0812,446300.0],["2012-10-18",21.7273,21.9182,21.7133,21.7972,431200.0],["2012-10-19",21.5736,21.5969,21.3036,21.3874,769500.0],["2012-10-22",21.4945,21.4991,21.3036,21.4805,436900.0],["2012-10-23",20.8705,20.9497,20.7308,20.8612,473900.0],["2012-10-24",21.1685,21.2058,20.9404,20.9916,606200.0],["2012-10-25",21.2058,21.2291,20.9078,21.0149,342700.0],["2012-10-26",21.0661,21.1685,20.9823,21.0614,319100.0],["2012-10-31",21.6109,21.6528,21.3082,21.3687,430200.0],["2012-11-01",21.3781,21.5317,21.3315,21.4852,1026800.0],["2012-11-02",21.4665,21.4758,21.2011,21.2523,998700.0],["2012-11-05",20.9543,21.0195,20.8519,20.9776,735500.0],["2012-11-06",21.1033,21.3594,21.08,21.3315,334200.0],["2012-11-07",20.9217,20.9543,20.7029,20.8705,697000.0],["2012-11-08",20.7168,20.8798,20.512,20.512,491500.0],["2012-11-09",20.5352,20.7308,20.5166,20.5632,399700.0],["2012-11-12",20.7355,20.7448,20.5632,20.6749,294600.0],["2012-11-13",20.4468,20.7913,20.3955,20.5539,519800.0],["2012-11-14",20.782,20.8239,20.4654,20.5166,568900.0],["2012-11-15",20.7494,20.8705,20.6051,20.6517,652100.0],["2012-11-16",20.5259,20.5399,20.2372,20.4375,614800.0],["2012-11-19",20.7168,21.0754,20.7029,21.0661,428700.0],["2012-11-20",21.0242,21.2011,20.9543,21.1406,438000.0],["2012-11-21",21.271,21.2942,21.1965,21.2849,207200.0],["2012-11-23",21.6668,21.7878,21.6481,21.7832,177800.0],["2012-11-26",21.5364,21.6388,21.4712,21.6388,370600.0],["2012-11-27",21.4339,21.5038,21.3268,21.4386,354000.0],["2012-11-28",21.3967,21.732,21.3315,21.7133,608800.0],["2012-11-29",21.9974,22.1324,21.9415,22.1185,1827000.0],["2012-11-30",22.1464,22.2628,21.9694,22.0859,317000.0],["2012-12-03",22.2628,22.2954,21.9275,21.9555,443100.0],["2012-12-04",22.0998,22.3047,22.0533,22.2721,1221900.0],["2012-12-05",22.1138,22.2069,21.7413,21.9555,2524200.0],["2012-12-06",21.5736,21.6901,21.4619,21.6807,732600.0],["2012-12-07",21.3827,21.5224,21.2477,21.5224,501200.0],["2012-12-10",21.3082,21.6155,21.2989,21.5969,913800.0],["2012-12-11",21.6481,21.8158,21.6295,21.8018,720200.0],["2012-12-12",22.0067,22.1743,21.9368,22.0439,881300.0],["2012-12-13",22.03,22.1091,21.8996,21.9788,407800.0],["2012-12-14",22.1371,22.314,22.1045,22.2721,462100.0],["2012-12-17",22.2488,22.4956,22.2442,22.4677,502000.0],["2012-12-18",22.4211,22.612,22.3932,22.612,434900.0],["2012-12-19",22.9287,22.9613,22.7843,22.8449,996600.0],["2012-12-20",22.8914,22.9613,22.7331,22.9101,625100.0],["2012-12-21",22.6912,22.8635,22.6493,22.8588,445600.0],["2012-12-24",22.7284,22.8961,22.7098,22.7657,163700.0],["2012-12-26",22.8868,22.9054,22.6772,22.7983,199900.0],["2012-12-27",23.0265,23.0265,22.7564,22.9194,412300.0],["2012-12-28",22.7005,22.7424,22.4956,22.5701,320200.0],["2012-12-31",22.7284,22.9566,22.5701,22.8821,539400.0],["2013-01-02",23.2919,23.3431,23.1708,23.3105,864600.0],["2013-01-03",23.0404,23.1848,22.9799,23.0078,690400.0],["2013-01-04",23.0078,23.3059,22.9985,23.2826,403900.0],["2013-01-07",22.7657,22.9706,22.7238,22.9426,437800.0],["2013-01-08",23.0125,23.0358,22.8635,23.0265,464200.0],["2013-01-09",23.1475,23.3385,23.1243,23.3385,899100.0],["2013-01-10",23.6877,23.86,23.6272,23.8134,411300.0],["2013-01-11",24.0928,24.0928,23.9019,24.0183,460500.0],["2013-01-14",23.7808,23.9391,23.6784,23.8926,348700.0],["2013-01-15",23.8041,24.0183,23.7715,23.9997,326100.0],["2013-01-16",23.9019,23.9904,23.8553,23.9252,260800.0],["2013-01-17",24.1859,24.3396,24.1487,24.2698,291000.0],["2013-01-18",23.9671,24.0602,23.8134,24.0462,602600.0],["2013-01-22",24.0276,24.1208,23.9438,24.0975,982400.0],["2013-01-23",24.0183,24.144,23.9485,24.0556,360100.0],["2013-01-24",23.9997,24.1254,23.9485,24.009,450200.0],["2013-01-25",24.0742,24.1766,23.9811,24.1208,435700.0],["2013-01-28",24.2139,24.2465,24.0462,24.1347,249800.0],["2013-01-29",24.1394,24.2744,23.2127,23.3617,4061100.0],["2013-01-30",23.1056,23.3198,23.0777,23.2733,2326200.0],["2013-01-31",23.4502,23.5713,23.222,23.25,1065200.0],["2013-02-01",23.3478,23.6318,23.2733,23.5899,702200.0],["2013-02-04",23.0218,23.1196,22.4491,22.491,1020400.0],["2013-02-05",22.8961,23.1103,22.8216,22.9892,582400.0],["2013-02-06",22.7145,22.938,22.6726,22.924,856200.0],["2013-02-07",22.8868,22.9147,21.4991,21.7692,4210600.0],["2013-02-08",21.6062,21.8065,21.6062,21.69,2953600.0],["2013-02-11",21.6202,21.7087,21.5271,21.6155,569000.0],["2013-02-12",21.8204,21.9508,21.7366,21.853,575500.0],["2013-02-13",22.2116,22.2675,22.03,22.0812,694300.0],["2013-02-14",21.5271,21.6668,21.5038,21.569,771100.0],["2013-02-15",22.2488,22.3233,21.9322,22.0346,680400.0],["2013-02-19",22.165,22.2442,22.1278,22.2116,629000.0],["2013-02-20",22.1464,22.165,21.7087,21.718,519000.0],["2013-02-21",21.3641,21.4665,21.2197,21.2989,1235400.0],["2013-02-22",21.3594,21.6202,21.2104,21.6016,667700.0],["2013-02-25",22.1697,22.179,20.6423,20.6563,2057000.0],["2013-02-26",21.0381,21.1173,20.647,20.81,1675600.0],["2013-02-27",20.9078,21.3082,20.9031,21.2849,973600.0],["2013-02-28",21.1406,21.3455,21.0987,21.1965,579800.0],["2013-03-01",20.9776,21.0242,20.8379,20.9823,393300.0],["2013-03-04",20.8565,21.0428,20.8007,21.0428,571000.0],["2013-03-05",21.3268,21.5783,21.3175,21.5457,459300.0],["2013-03-06",21.6668,21.8717,21.4665,21.7273,615800.0],["2013-03-07",21.9974,22.0905,21.9462,22.0253,245600.0],["2013-03-08",21.9974,22.0067,21.718,21.881,274500.0],["2013-03-11",21.8297,21.9555,21.7599,21.9415,111100.0],["2013-03-12",22.0998,22.151,21.8996,22.0719,257000.0],["2013-03-13",21.8065,21.8204,21.6016,21.7692,306200.0],["2013-03-14",22.0626,22.4025,21.9974,22.3187,422300.0],["2013-03-15",22.3792,22.4025,22.151,22.1697,221200.0],["2013-03-18",21.5923,21.9182,21.5923,21.853,293800.0],["2013-03-19",21.7692,21.8484,21.3455,21.6109,686200.0],["2013-03-20",21.9834,22.03,21.8717,21.9415,213500.0],["2013-03-21",21.7459,21.9601,21.6295,21.704,148400.0],["2013-03-22",21.9741,22.2442,21.9182,21.9788,396200.0],["2013-03-25",22.0672,22.0672,21.4665,21.6249,277000.0],["2013-03-26",21.5271,21.5457,21.2942,21.5038,544900.0],["2013-03-27",20.9357,21.1313,20.8426,21.0381,593800.0],["2013-03-28",21.1871,21.229,20.8984,20.9031,216300.0],["2013-04-01",21.0428,21.1499,20.9683,21.0055,229800.0],["2013-04-02",21.2989,21.5131,21.2616,21.3315,291000.0],["2013-04-03",21.2663,21.3036,20.9776,21.0661,215000.0],["2013-04-04",21.0568,21.2337,20.9636,21.2058,185800.0],["2013-04-05",21.1173,21.3129,21.0055,21.2756,310200.0],["2013-04-08",21.4898,21.4898,21.257,21.4339,450800.0],["2013-04-09",21.5969,21.8717,21.4945,21.7692,577700.0],["2013-04-10",21.7925,22.0533,21.7925,21.9508,156800.0],["2013-04-11",22.0346,22.1743,21.9788,22.0859,133700.0],["2013-04-12",21.7832,21.8763,21.7459,21.8763,289300.0],["2013-04-15",21.6575,21.6807,21.3036,21.3036,292800.0],["2013-04-16",21.5736,21.6295,21.3315,21.5364,258700.0],["2013-04-17",21.2104,21.2104,20.8612,21.0195,309200.0],["2013-04-18",21.1732,21.2197,20.9869,21.1499,178200.0],["2013-04-19",21.3408,21.4479,21.1499,21.2384,280100.0],["2013-04-22",21.1452,21.4293,21.0335,21.3548,350800.0],["2013-04-23",21.3036,21.5038,21.2989,21.4665,600000.0],["2013-04-24",21.7692,22.0626,21.4107,21.6854,431800.0],["2013-04-25",21.4758,21.8297,21.4572,21.6947,363400.0],["2013-04-26",21.6807,21.8111,21.6202,21.8111,84200.0],["2013-04-29",21.8856,22.2814,21.8856,22.2814,1147200.0],["2013-04-30",22.2209,22.3699,22.1557,22.2628,355800.0],["2013-05-01",22.4398,22.4398,22.1185,22.1604,112500.0],["2013-05-02",21.8065,22.179,21.7646,22.1231,167200.0],["2013-05-03",22.2302,22.5143,22.2116,22.5143,216300.0],["2013-05-06",22.4071,22.5562,22.2814,22.5562,230100.0],["2013-05-07",22.6679,22.6679,22.4817,22.6307,289300.0],["2013-05-08",22.6819,22.7704,22.6027,22.7424,164400.0],["2013-05-09",22.6027,22.612,22.342,22.4723,159100.0],["2013-05-10",22.4025,22.5888,22.2581,22.5888,108800.0],["2013-05-13",22.4304,22.4444,22.3513,22.4351,160300.0],["2013-05-14",22.5096,22.9659,22.5096,22.7238,328600.0],["2013-05-15",22.4723,22.7843,22.4537,22.7005,235400.0],["2013-05-16",22.6679,22.7005,22.5468,22.6214,262200.0],["2013-05-17",22.6819,22.8356,22.626,22.7983,220800.0],["2013-05-20",22.656,22.91,22.656,22.9052,61200.0],["2013-05-21",22.6799,22.8237,22.5122,22.6751,1100200.0],["2013-05-22",22.7183,23.0538,22.469,22.4738,336900.0],["2013-05-23",22.2917,22.4834,22.2629,22.4403,298300.0],["2013-05-24",22.1048,22.1719,21.9993,22.1671,263800.0],["2013-05-28",22.7902,22.8381,22.5505,22.5505,277300.0],["2013-05-29",22.5936,22.632,22.3396,22.4307,445400.0],["2013-05-30",22.3396,22.4451,22.2917,22.3923,357600.0],["2013-05-31",22.215,22.2629,21.683,21.7165,579100.0],["2013-06-03",21.961,22.2629,21.8412,22.1767,373500.0],["2013-06-04",22.0856,22.1815,21.9466,22.0377,329200.0],["2013-06-05",21.8795,21.9562,21.5392,21.5392,641000.0],["2013-06-06",21.6447,21.6878,21.4577,21.6878,219300.0],["2013-06-07",21.6782,21.9802,21.5728,21.8364,114000.0],["2013-06-10",21.7453,21.9131,21.6015,21.8412,143100.0],["2013-06-11",21.4673,21.683,21.4194,21.6015,611200.0],["2013-06-12",21.6926,21.6926,21.2564,21.266,228900.0],["2013-06-13",21.1126,21.3667,21.1126,21.3283,287700.0],["2013-06-14",21.4242,21.6111,20.5854,20.7196,1135100.0],["2013-06-17",21.0839,21.1079,20.9545,21.0551,478500.0],["2013-06-18",20.8682,20.9928,20.8442,20.9449,207000.0],["2013-06-19",20.7867,20.7963,20.2883,20.3697,1034300.0],["2013-06-20",20.087,20.1205,19.555,19.6077,531200.0],["2013-06-21",19.6029,19.6364,19.3728,19.5454,405600.0],["2013-06-24",19.392,19.646,19.3009,19.4831,581700.0],["2013-06-25",19.3201,19.3585,19.0038,19.3585,382400.0],["2013-06-26",19.5837,19.6412,19.4447,19.6077,211000.0],["2013-06-27",19.7946,19.8761,19.7323,19.7706,199500.0],["2013-06-28",19.7515,19.8377,19.6268,19.67,160700.0],["2013-07-01",19.9719,20.0678,19.8569,19.9959,734000.0],["2013-07-02",19.5645,19.8281,19.4495,19.5358,636600.0],["2013-07-03",19.4256,19.7035,19.4256,19.6796,109900.0],["2013-07-05",19.5981,19.6029,19.3824,19.5022,366700.0],["2013-07-08",19.4351,19.5933,19.4351,19.5645,258600.0],["2013-07-09",19.4687,19.7419,19.2866,19.4879,430700.0],["2013-07-10",19.3345,19.5933,19.2913,19.5454,236400.0],["2013-07-11",20.0247,20.1013,19.8761,20.0438,426900.0],["2013-07-12",20.1061,20.1684,20.0007,20.1684,185500.0],["2013-07-15",20.2355,20.4081,20.2164,20.317,244700.0],["2013-07-16",20.2931,20.4416,20.2739,20.365,564100.0],["2013-07-17",20.5806,20.758,20.4608,20.7244,1010800.0],["2013-07-18",20.7196,20.9209,20.6669,20.9113,326500.0],["2013-07-19",20.7771,21.0168,20.734,20.9641,196800.0],["2013-07-22",21.127,21.1941,21.0455,21.127,368200.0],["2013-07-23",21.1558,21.266,21.0743,21.266,411400.0],["2013-07-24",21.3235,21.5248,21.29,21.3283,285400.0],["2013-07-25",21.3475,21.568,21.3379,21.568,108200.0],["2013-07-26",21.2277,21.4481,21.1702,21.4481,134000.0],["2013-07-29",20.9497,20.9784,20.849,20.9449,284300.0],["2013-07-30",21.151,21.2085,20.9593,20.9593,276900.0],["2013-07-31",20.9209,21.2804,20.9209,21.1606,248200.0],["2013-08-01",21.6447,21.7836,21.5728,21.7022,354100.0],["2013-08-02",21.8507,22.0425,21.8364,21.9274,215400.0],["2013-08-05",21.707,21.8699,21.6494,21.7549,158500.0],["2013-08-06",21.7789,21.7884,21.5776,21.6542,110100.0],["2013-08-07",21.7213,21.8172,21.6782,21.798,152100.0],["2013-08-08",21.9179,22.0664,21.822,22.0664,191300.0],["2013-08-09",21.846,21.9322,21.7357,21.9322,178900.0],["2013-08-12",21.7117,21.8651,21.6926,21.8651,93400.0],["2013-08-13",21.8028,21.9849,21.7165,21.8699,148000.0],["2013-08-14",21.961,22.0233,21.9226,22.0089,107800.0],["2013-08-15",21.8028,22.0473,21.6542,22.0473,331600.0],["2013-08-16",22.1287,22.2677,22.0712,22.2629,246400.0],["2013-08-19",21.8076,21.8316,21.6015,21.6494,208900.0],["2013-08-20",21.6638,21.7357,21.6063,21.6974,94100.0],["2013-08-21",21.3906,21.5823,21.29,21.3762,316200.0],["2013-08-22",21.7357,21.9322,21.7309,21.9322,144800.0],["2013-08-23",21.9945,22.378,21.9849,22.3588,215200.0],["2013-08-26",22.1144,22.2438,21.9658,22.1,171500.0],["2013-08-27",22.0281,22.2725,21.9274,21.9274,229100.0],["2013-08-28",22.5074,22.6607,22.4403,22.4786,281400.0],["2013-08-29",22.215,22.3588,21.52,22.2006,291200.0],["2013-08-30",22.0185,22.0233,21.7357,21.798,262800.0],["2013-09-03",22.0041,22.0377,21.8795,21.9897,255300.0],["2013-09-04",21.7405,22.0137,21.7118,21.9706,168100.0],["2013-09-05",21.6015,21.7837,21.544,21.7837,184400.0],["2013-09-06",21.8699,21.9802,21.6926,21.8747,143500.0],["2013-09-09",21.7453,22.0137,21.6974,22.0137,108800.0],["2013-09-10",22.0089,22.1431,21.8316,22.1431,156200.0],["2013-09-11",21.9658,22.1239,21.9562,22.1192,216200.0],["2013-09-12",22.0233,22.191,21.9993,22.0089,72500.0],["2013-09-13",22.2438,22.354,22.0904,22.2533,123500.0],["2013-09-16",22.5074,22.5265,22.3636,22.4307,119800.0],["2013-09-17",22.4259,22.4738,22.3492,22.4547,99100.0],["2013-09-18",22.3971,23.1257,22.3828,22.9867,263900.0],["2013-09-19",23.0681,23.1688,22.9483,23.1688,162300.0],["2013-09-20",23.2167,23.3317,23.1017,23.2455,405500.0],["2013-09-23",23.3528,23.3528,23.1056,23.1204,313000.0],["2013-09-24",22.9968,24.1241,22.8682,22.9671,313600.0],["2013-09-25",22.8781,23.1847,22.8682,23.0413,112200.0],["2013-09-26",22.8435,23.0116,22.7891,23.0116,167000.0],["2013-09-27",23.0017,23.0067,22.8138,22.9374,173400.0],["2013-09-30",22.5666,22.8188,22.532,22.7594,274500.0],["2013-10-01",22.8633,23.1649,22.8138,23.0363,183600.0],["2013-10-02",23.1352,23.1847,23.0413,23.1599,266100.0],["2013-10-03",23.066,23.0858,22.972,23.0363,182400.0],["2013-10-04",23.0759,23.155,23.0314,23.0363,84900.0],["2013-10-07",22.9968,23.1006,22.9226,22.9226,91100.0],["2013-10-08",23.1204,23.15,22.883,22.888,186900.0],["2013-10-09",23.0907,23.1698,22.9424,22.9819,419800.0],["2013-10-10",23.2836,23.5258,23.244,23.4616,115700.0],["2013-10-11",23.3676,23.4616,23.3231,23.4616,205400.0],["2013-10-14",23.3577,23.5951,23.3379,23.5951,105700.0],["2013-10-15",23.3973,23.5703,23.3973,23.417,126700.0],["2013-10-16",23.7879,24.045,23.7335,23.778,180800.0],["2013-10-17",23.9412,24.0796,23.8818,24.0796,273500.0],["2013-10-18",23.9807,24.1043,23.8868,23.9016,237200.0],["2013-10-21",23.9708,24.0598,23.9214,23.9461,99700.0],["2013-10-22",24.2774,24.495,24.2725,24.3664,203500.0],["2013-10-23",24.0846,24.1686,23.9164,24.1686,175400.0],["2013-10-24",24.1785,24.3763,24.1439,24.3664,358800.0],["2013-10-25",24.401,24.5592,24.2675,24.5592,171000.0],["2013-10-28",24.3862,24.4356,24.2626,24.3812,113800.0],["2013-10-29",24.5988,24.7125,24.5147,24.7125,133900.0],["2013-10-30",25.2663,25.3108,24.7224,24.7224,325600.0],["2013-10-31",24.579,25.1872,24.4406,25.1179,326400.0],["2013-11-01",24.8213,24.8411,24.4504,24.5197,377200.0],["2013-11-04",24.6087,24.9103,24.6037,24.9103,265700.0],["2013-11-05",24.4208,24.5246,24.3219,24.4406,146700.0],["2013-11-06",24.4603,24.6186,24.406,24.4455,100200.0],["2013-11-07",24.1736,24.1785,23.7434,23.7434,227100.0],["2013-11-08",23.6148,23.9066,23.5852,23.9016,167600.0],["2013-11-11",23.8868,23.9313,23.8077,23.8472,183800.0],["2013-11-12",23.8917,23.956,23.6148,23.7236,1007000.0],["2013-11-13",23.6791,23.9164,23.5901,23.9164,188100.0],["2013-11-14",23.7285,23.956,23.689,23.9313,84700.0],["2013-11-15",24.0203,24.1884,23.9708,24.1884,152500.0],["2013-11-18",24.5741,24.6581,24.3466,24.4356,137200.0],["2013-11-19",24.1834,24.2576,24.0054,24.1142,220600.0],["2013-11-20",24.1933,24.2131,23.8818,23.9066,99700.0],["2013-11-21",23.9412,23.9956,23.8027,23.9412,92200.0],["2013-11-22",24.0796,24.1488,24.0005,24.0648,137200.0],["2013-11-25",23.9164,23.9263,23.7335,23.9214,74900.0],["2013-11-26",23.8719,23.9214,23.7335,23.7731,97500.0],["2013-11-27",23.9066,23.9214,23.7483,23.9214,69000.0],["2013-11-29",24.0153,24.0302,23.6643,23.6643,208700.0],["2013-12-02",23.511,23.6494,23.4616,23.4962,182800.0],["2013-12-03",23.2984,23.3478,23.1352,23.2934,220400.0],["2013-12-04",22.8682,23.1797,22.8435,23.0264,213100.0],["2013-12-05",23.0215,23.1698,22.8039,22.8633,250900.0],["2013-12-06",22.9968,23.155,22.9028,23.1253,156400.0],["2013-12-09",23.239,23.2786,23.1402,23.2786,140700.0],["2013-12-10",23.1204,23.2044,23.0709,23.1402,237100.0],["2013-12-11",22.7199,22.7199,22.4529,22.4529,275400.0],["2013-12-12",22.4825,22.4875,22.1908,22.2304,327300.0],["2013-12-13",22.2848,22.3045,22.1117,22.2106,174400.0],["2013-12-16",22.5073,22.6605,22.4034,22.4677,138000.0],["2013-12-17",22.5172,22.5172,22.2254,22.3639,130100.0],["2013-12-18",22.4232,22.7248,22.2996,22.5864,141600.0],["2013-12-19",22.6259,22.8781,22.6012,22.8682,102900.0],["2013-12-20",23.0116,23.1698,22.9721,23.1698,177900.0],["2013-12-23",23.4121,23.5011,23.3577,23.3577,139500.0],["2013-12-24",23.5456,23.5456,23.3775,23.5357,62200.0],["2013-12-26",23.6445,23.7236,23.4912,23.7236,49600.0],["2013-12-27",23.8176,24.0203,23.7978,24.0203,111700.0],["2013-12-30",23.9362,24.0203,23.7978,23.7978,153000.0],["2013-12-31",23.9857,24.0203,23.7879,23.9758,103300.0],["2014-01-02",23.5951,23.5951,23.3528,23.3973,199600.0],["2014-01-03",23.5555,23.689,23.4714,23.6049,251100.0],["2014-01-06",23.7582,23.9066,23.6939,23.7829,442800.0],["2014-01-07",23.6939,23.8818,23.6148,23.8818,214400.0],["2014-01-08",23.6049,23.6841,23.2391,23.2391,327700.0],["2014-01-09",23.511,23.5308,23.1945,23.2341,123700.0],["2014-01-10",23.5456,23.6297,23.4813,23.6099,100100.0],["2014-01-13",23.3824,23.4764,23.1649,23.1649,189700.0],["2014-01-14",23.2489,23.4269,23.2193,23.333,391100.0],["2014-01-15",23.0907,23.3379,23.061,23.3379,189100.0],["2014-01-16",23.333,23.333,23.1501,23.2687,171400.0],["2014-01-17",23.1204,23.244,22.9177,22.9177,249600.0],["2014-01-21",23.506,23.5209,23.3132,23.511,293400.0],["2014-01-22",23.511,23.5555,23.4418,23.5159,124600.0],["2014-01-23",23.7088,23.8077,23.4665,23.4912,214900.0],["2014-01-24",23.2094,23.2094,22.7446,22.799,255500.0],["2014-01-27",22.9671,23.066,22.8089,22.9918,159700.0],["2014-01-28",22.8732,22.9671,22.8089,22.9671,140700.0],["2014-01-29",22.5864,22.7693,22.4875,22.6309,219000.0],["2014-01-30",22.7397,22.8089,22.5567,22.8089,130600.0],["2014-01-31",22.2699,22.5419,22.2254,22.4479,248100.0],["2014-02-03",22.3194,22.3293,21.7656,21.8546,578900.0],["2014-02-04",21.993,22.0672,21.8991,22.0029,459000.0],["2014-02-05",21.7508,21.7903,21.6519,21.6519,282000.0],["2014-02-06",21.9387,22.2007,21.8892,22.082,346000.0],["2014-02-07",21.909,22.4282,21.8595,22.4282,187800.0],["2014-02-10",22.4282,22.4282,22.265,22.265,932600.0],["2014-02-11",22.4825,22.71,22.4628,22.5617,543400.0],["2014-02-12",22.8089,22.9424,22.5715,22.6605,602300.0],["2014-02-13",22.799,23.1451,22.7644,23.1451,289400.0],["2014-02-14",23.2737,23.4863,23.2489,23.4863,158100.0],["2014-02-18",23.4418,23.4863,23.3132,23.4863,254700.0],["2014-02-19",23.4072,23.6346,23.4022,23.5654,236200.0],["2014-02-20",23.4962,23.5753,23.3676,23.5753,180900.0],["2014-02-21",23.4121,23.5802,23.3824,23.5555,92300.0],["2014-02-24",23.4418,23.7137,23.4022,23.7088,203800.0],["2014-02-25",23.7384,23.8027,23.6247,23.7533,143600.0],["2014-02-26",23.5555,23.6593,23.4912,23.6593,95800.0],["2014-02-27",23.4764,23.6198,23.4022,23.5901,90900.0],["2014-02-28",23.7928,23.8769,23.6989,23.7038,245400.0],["2014-03-03",23.5061,23.5604,23.2391,23.2391,999000.0],["2014-03-04",23.7285,23.8967,23.6791,23.8967,182700.0],["2014-03-05",23.7978,23.9263,23.7582,23.7731,120000.0],["2014-03-06",23.9807,24.0351,23.8818,23.9609,198200.0],["2014-03-07",23.8868,23.8967,23.6396,23.8917,211500.0],["2014-03-10",23.8818,23.9956,23.7335,23.9956,354700.0],["2014-03-11",23.9807,24.0252,23.7582,23.7632,330900.0],["2014-03-12",23.7187,23.9461,23.6445,23.9461,743300.0],["2014-03-13",23.9857,24.0054,23.333,23.333,190800.0],["2014-03-14",23.5011,23.6791,23.4566,23.6099,177200.0],["2014-03-17",23.6939,23.9511,23.6939,23.9214,77500.0],["2014-03-18",24.1389,24.2972,24.0796,24.1439,121600.0],["2014-03-19",24.2378,24.312,23.8027,23.9164,165300.0],["2014-03-20",23.7829,24.0153,23.7434,23.8571,125400.0],["2014-03-21",24.2032,24.5197,24.1686,24.4109,289100.0],["2014-03-24",24.4504,24.4702,24.1241,24.1785,193800.0],["2014-03-25",24.4356,24.5098,24.2774,24.5098,223800.0],["2014-03-26",24.4455,24.4702,24.2378,24.2378,137700.0],["2014-03-27",24.3367,24.4356,24.2279,24.4356,195000.0],["2014-03-28",24.5394,24.7224,24.5345,24.7224,106100.0],["2014-03-31",24.7224,24.8411,24.6284,24.8064,119400.0],["2014-04-01",24.8411,24.9103,24.7422,24.8509,338100.0],["2014-04-02",24.7422,24.8856,24.6334,24.8856,233000.0],["2014-04-03",24.6927,24.7619,24.5691,24.7224,127200.0],["2014-04-04",24.7372,24.9152,24.5642,24.5642,90900.0],["2014-04-07",24.7817,24.8262,24.5642,24.5642,275700.0],["2014-04-08",24.668,24.8361,24.6581,24.8361,64300.0],["2014-04-09",25.024,25.0982,24.8757,25.0982,109600.0],["2014-04-10",25.2564,25.2613,24.8213,24.8213,149800.0],["2014-04-11",24.8806,25.0636,24.7718,24.8262,172000.0],["2014-04-14",25.0982,25.2712,25.0388,25.2168,120000.0],["2014-04-15",25.291,25.3602,25.0191,25.1822,235400.0],["2014-04-16",25.4987,25.5778,25.3899,25.5728,106500.0],["2014-04-17",25.5926,25.7805,25.5531,25.6618,145100.0],["2014-04-21",25.8003,25.8448,25.7162,25.7261,68500.0],["2014-04-22",25.5184,25.7508,25.469,25.7508,106800.0],["2014-04-23",25.5185,25.5185,25.2663,25.4146,134000.0],["2014-04-24",25.3948,25.6816,25.2663,25.6816,85400.0],["2014-04-25",25.291,25.3207,25.0388,25.1822,175300.0],["2014-04-28",25.1822,25.2416,24.935,25.0586,199700.0],["2014-04-29",25.6075,25.7954,25.4641,25.5432,277400.0],["2014-04-30",25.6124,25.7657,25.5333,25.5333,266000.0],["2014-05-01",25.7113,25.7706,25.6173,25.7311,116800.0],["2014-05-02",25.6025,25.8398,25.5778,25.5926,121500.0],["2014-05-05",25.4047,25.5827,25.3355,25.4146,81700.0],["2014-05-06",25.6915,25.7063,25.563,25.563,88900.0],["2014-05-07",25.7558,25.914,25.7558,25.7855,302600.0],["2014-05-08",26.0277,26.0673,25.8843,25.8893,358800.0],["2014-05-09",25.8843,25.9041,25.6569,25.9041,217400.0],["2014-05-12",25.8695,25.8992,25.7162,25.8646,166600.0],["2014-05-13",25.5382,25.6272,25.469,25.5432,263100.0],["2014-05-14",25.4641,25.652,25.4542,25.474,204300.0],["2014-05-15",25.3157,25.3553,24.9844,24.9844,175600.0],["2014-05-16",25.1773,25.3602,25.0191,25.3602,176800.0],["2014-05-19",25.3286,25.4764,25.2267,25.2879,166900.0],["2014-05-20",25.0535,25.1299,24.9669,25.0739,143400.0],["2014-05-21",25.5375,25.7261,25.5172,25.6649,215800.0],["2014-05-22",25.5681,25.6191,25.4764,25.6038,106100.0],["2014-05-23",25.777,26.1541,25.7261,26.098,306800.0],["2014-05-27",26.2509,26.3273,26.1235,26.1999,207500.0],["2014-05-28",26.149,26.2407,26.042,26.042,151500.0],["2014-05-29",26.1031,26.1439,26.0063,26.0776,114100.0],["2014-05-30",26.1286,26.1643,25.8993,25.8993,165600.0],["2014-06-02",26.0369,26.2203,25.9757,26.2203,156400.0],["2014-06-03",26.149,26.2713,26.1337,26.1745,217100.0],["2014-06-04",25.8585,25.9146,25.7923,25.884,86900.0],["2014-06-05",26.1388,26.4037,26.0267,26.3528,173000.0],["2014-06-06",26.4343,26.4649,26.3222,26.4496,127500.0],["2014-06-09",26.4241,26.6228,26.3885,26.6228,213400.0],["2014-06-10",26.4241,26.6228,26.3936,26.6228,195700.0],["2014-06-11",26.3783,26.3935,26.2254,26.3935,411500.0],["2014-06-12",26.5209,26.633,26.4343,26.4343,230000.0],["2014-06-13",26.9489,27.0661,26.8878,27.061,204200.0],["2014-06-16",27.1324,27.2649,27.0203,27.1935,175200.0],["2014-06-17",26.7044,27.005,26.6483,27.005,342600.0],["2014-06-18",27.0865,27.3413,27.0152,27.3413,144100.0],["2014-06-19",27.6674,27.8406,27.6113,27.6113,214800.0],["2014-06-20",27.7846,27.917,27.5043,27.5858,218600.0],["2014-06-23",27.7234,27.8304,27.596,27.8049,209400.0],["2014-06-24",27.7591,27.81,27.5145,27.5145,164300.0],["2014-06-25",27.6572,27.861,27.6266,27.7897,493600.0],["2014-06-26",27.754,27.754,27.3515,27.5349,417800.0],["2014-06-27",27.7744,27.8049,27.5757,27.647,302100.0],["2014-06-30",27.6725,27.9935,27.6725,27.9731,388600.0],["2014-07-01",27.9476,28.1463,27.8661,27.9884,131500.0],["2014-07-02",28.0801,28.1514,27.9272,28.1158,120400.0],["2014-07-03",28.2941,28.3807,28.1769,28.1769,75100.0],["2014-07-07",27.9986,28.0037,27.7183,27.8916,116400.0],["2014-07-08",27.4687,27.4738,26.3681,27.3056,486700.0],["2014-07-09",27.489,27.6572,27.4228,27.6164,224100.0],["2014-07-10",26.8725,27.0203,26.7655,26.9031,247500.0],["2014-07-11",26.9591,26.9744,26.7655,26.9286,98200.0],["2014-07-14",27.1477,27.2547,27.1324,27.1884,89800.0],["2014-07-15",27.061,27.0967,26.7146,26.7757,174700.0],["2014-07-16",27.1579,27.4941,26.954,27.4941,434700.0],["2014-07-17",27.1629,27.275,26.847,26.9082,214600.0],["2014-07-18",26.7655,27.1731,26.6789,27.1527,214300.0],["2014-07-21",26.6076,26.7146,26.5719,26.633,185900.0],["2014-07-22",26.9235,27.2496,26.898,27.2496,167100.0],["2014-07-23",27.3617,27.3922,27.112,27.219,154900.0],["2014-07-24",27.3617,27.5604,27.2496,27.5298,153800.0],["2014-07-25",27.0967,27.1527,26.9337,27.0152,597400.0],["2014-07-28",27.0152,27.0712,26.8063,26.8776,112300.0],["2014-07-29",27.0356,27.2088,26.9846,27.1018,94000.0],["2014-07-30",26.8776,26.8776,26.4088,26.6228,246800.0],["2014-07-31",26.1235,26.1745,25.884,25.884,282000.0],["2014-08-01",26.0776,26.1439,25.6293,25.7057,208200.0],["2014-08-04",25.8484,25.9452,25.6802,25.935,165300.0],["2014-08-05",25.456,25.4815,25.079,25.2114,189100.0],["2014-08-06",25.0637,25.3235,25.0637,25.1401,163100.0],["2014-08-07",25.3745,25.3745,24.6306,24.8701,301400.0],["2014-08-08",25.0382,25.0943,24.7529,25.0943,196300.0],["2014-08-11",24.8293,25.0841,24.8191,25.079,147500.0],["2014-08-12",24.8497,24.8701,24.5847,24.7376,635200.0],["2014-08-13",24.8395,24.8853,24.707,24.7834,329400.0],["2014-08-14",25.1095,25.1197,24.9567,25.0484,229900.0],["2014-08-15",25.186,25.3694,24.8395,25.1299,199300.0],["2014-08-18",25.0739,25.0892,24.9159,24.9771,162500.0],["2014-08-19",24.8904,25.1401,24.8803,24.9822,173000.0],["2014-08-20",24.8548,24.9924,24.7529,24.9618,144900.0],["2014-08-21",25.0331,25.2726,25.0229,25.1962,121000.0],["2014-08-22",24.9414,24.9516,24.6917,24.9414,201500.0],["2014-08-25",25.0331,25.3439,24.9873,25.2981,168500.0],["2014-08-26",25.4815,25.6445,25.4713,25.5019,120300.0],["2014-08-27",25.5885,25.721,25.4051,25.6293,113600.0],["2014-08-28",25.3184,25.3694,25.0841,25.2471,156000.0],["2014-08-29",25.3541,25.4356,25.0331,25.4051,199800.0],["2014-09-02",25.4153,25.456,25.3083,25.4356,133500.0],["2014-09-03",25.6904,25.8229,25.6293,25.7719,175800.0],["2014-09-04",25.7465,25.9248,25.6853,25.7414,259300.0],["2014-09-05",25.721,25.8993,25.5681,25.828,151300.0],["2014-09-08",25.5426,25.5528,25.2216,25.2369,133300.0],["2014-09-09",25.1248,25.3847,25.0433,25.3847,271600.0],["2014-09-10",25.1809,25.2318,24.9006,25.2267,231200.0],["2014-09-11",24.6,24.9108,24.5847,24.8548,250900.0],["2014-09-12",24.707,24.8191,24.5898,24.7529,175100.0],["2014-09-15",24.4013,24.6612,24.33,24.6612,169400.0],["2014-09-16",24.7274,25.0229,24.707,25.0229,332900.0],["2014-09-17",25.0127,25.1605,24.8548,24.8548,110200.0],["2014-09-18",25.0433,25.135,24.9363,25.135,124700.0],["2014-09-19",25.0484,25.0739,24.7631,24.7631,160300.0],["2014-09-22",25.1083,25.1083,24.7457,24.8981,800700.0],["2014-09-23",24.5986,24.6984,24.3726,24.5671,265100.0],["2014-09-24",24.7615,24.998,24.6511,24.9717,208500.0],["2014-09-25",24.6249,24.6721,24.3568,24.6091,203100.0],["2014-09-26",24.5145,24.8981,24.4514,24.7089,122300.0],["2014-09-29",24.5933,24.8193,24.5198,24.8193,189200.0],["2014-09-30",24.7667,25.0505,24.6984,24.8298,273300.0],["2014-10-01",24.5881,24.9769,24.4252,24.4252,171900.0],["2014-10-02",24.257,24.257,23.7157,23.9943,239100.0],["2014-10-03",23.5686,23.6001,23.3847,23.4477,207200.0],["2014-10-06",23.4582,23.6001,23.3216,23.4372,382300.0],["2014-10-07",23.185,23.2008,22.8697,22.8697,285600.0],["2014-10-08",22.959,23.185,22.712,23.1377,273400.0],["2014-10-09",22.896,22.9433,22.4388,22.4388,213900.0],["2014-10-10",22.1918,22.2286,21.9133,22.0867,385700.0],["2014-10-13",22.3862,22.4808,21.9501,21.9501,173300.0],["2014-10-14",22.0867,22.1287,21.7504,21.8082,236400.0],["2014-10-15",21.6348,21.7819,21.1566,21.598,483200.0],["2014-10-16",21.0567,21.5927,20.9621,21.4193,499900.0],["2014-10-17",21.8712,21.9816,21.7399,21.7556,637800.0],["2014-10-20",21.4719,21.5822,21.3352,21.5612,235000.0],["2014-10-21",21.7399,21.9921,21.5612,21.9711,256300.0],["2014-10-22",21.7031,21.9448,21.5454,21.5454,251100.0],["2014-10-23",21.8292,22.1813,21.7714,21.9501,265000.0],["2014-10-24",21.9238,22.0394,21.7924,21.9185,331800.0],["2014-10-27",21.6138,21.7924,21.4088,21.4351,268000.0],["2014-10-28",21.9921,22.113,21.7609,22.1025,500300.0],["2014-10-29",22.2233,22.2811,21.5927,21.7556,338000.0],["2014-10-30",21.8712,22.0657,21.7714,22.0657,202300.0],["2014-10-31",22.1918,22.402,21.9711,22.3337,1010800.0],["2014-11-03",22.1182,22.1708,21.845,21.9553,325200.0],["2014-11-04",21.4088,21.4403,21.0988,21.2091,447600.0],["2014-11-05",21.4666,21.6348,21.3457,21.5822,256400.0],["2014-11-06",21.6768,21.7556,21.3615,21.6348,187900.0],["2014-11-07",21.3457,21.5559,21.2827,21.5559,332200.0],["2014-11-10",21.6663,21.7294,21.4929,21.4981,231900.0],["2014-11-11",21.5087,21.8187,21.4509,21.8187,199400.0],["2014-11-12",21.2144,21.3457,21.0357,21.1828,297700.0],["2014-11-13",20.9674,21.2039,20.9043,21.1198,398700.0],["2014-11-14",21.0357,21.4666,21.0042,21.4666,240500.0],["2014-11-17",21.3563,21.5086,21.2144,21.4403,233800.0],["2014-11-18",21.6348,21.8923,21.5244,21.6138,278500.0],["2014-11-19",21.8397,21.8502,21.5717,21.7556,186200.0],["2014-11-20",21.6453,21.7451,21.5927,21.6926,178400.0],["2014-11-21",22.2128,22.4073,22.1655,22.4073,313900.0],["2014-11-24",22.5018,22.6017,22.3021,22.3021,188900.0],["2014-11-25",22.4283,22.5229,22.2759,22.2759,323200.0],["2014-11-26",22.0814,22.134,22.0026,22.0709,187500.0],["2014-11-28",21.0567,21.0935,20.5943,20.5943,463300.0],["2014-12-01",20.6784,20.8202,20.4734,20.61,1076000.0],["2014-12-02",20.4892,20.7362,20.321,20.3998,631500.0],["2014-12-03",20.3736,20.7519,20.3105,20.3998,443200.0],["2014-12-04",20.1424,20.1424,19.9111,19.9111,403200.0],["2014-12-05",20.0478,20.0478,19.8113,19.9742,1099900.0],["2014-12-08",19.3961,19.4172,19.0861,19.0861,501200.0],["2014-12-09",18.9495,19.5012,18.9179,18.9442,1272600.0],["2014-12-10",19.1071,19.1281,18.6867,18.734,682000.0],["2014-12-11",18.6657,18.8601,18.403,18.5291,867700.0],["2014-12-12",18.403,18.4345,17.888,17.9037,396200.0],["2014-12-15",18.0088,18.1034,17.1312,17.2416,421400.0],["2014-12-16",17.3415,18.198,17.2731,17.9248,557900.0],["2014-12-17",17.8564,18.671,17.8302,18.4187,755200.0],["2014-12-18",18.6552,18.9074,18.487,18.9074,420800.0],["2014-12-19",18.8496,19.4277,18.7971,19.4172,876800.0],["2014-12-22",19.0703,19.0703,18.7288,18.8654,388000.0],["2014-12-23",18.9442,19.1387,18.8549,19.1019,425200.0],["2014-12-24",19.0178,19.1281,18.8654,18.9705,87800.0],["2014-12-26",19.0703,19.1597,18.981,19.0546,138300.0],["2014-12-29",18.7025,18.9442,18.6289,18.7235,350800.0],["2014-12-30",18.6447,18.734,18.445,18.445,330600.0],["2014-12-31",18.3031,18.3872,18.2243,18.3451,326800.0],["2015-01-02",18.3924,18.5133,18.2243,18.3819,277400.0],["2015-01-05",17.4571,17.4728,16.7109,16.7949,1023800.0],["2015-01-06",17.0156,17.4045,16.7844,16.858,707300.0],["2015-01-07",17.1891,17.3099,16.8685,16.9736,613300.0],["2015-01-08",17.2521,17.5727,17.2048,17.3887,473800.0],["2015-01-09",17.3625,17.394,16.8632,16.9578,341800.0],["2015-01-12",16.9316,17.0787,16.632,16.9105,417500.0],["2015-01-13",17.0261,17.2521,16.8685,17.0945,662000.0],["2015-01-14",16.837,17.0209,16.6636,16.8738,592200.0],["2015-01-15",17.1785,17.2784,16.9211,16.9894,321200.0],["2015-01-16",17.2363,17.6988,17.2101,17.6147,407500.0],["2015-01-20",17.4833,17.5096,17.2889,17.4886,406900.0],["2015-01-21",17.5096,18.0509,17.4623,18.0509,327800.0],["2015-01-22",18.1139,18.2716,17.9826,18.2716,900200.0],["2015-01-23",17.6778,17.8932,17.5306,17.6462,485800.0],["2015-01-26",17.6462,18.0509,17.6042,17.9983,374200.0],["2015-01-27",18.0193,18.219,18.0088,18.0771,521500.0],["2015-01-28",18.1822,18.2138,17.7513,17.7881,512100.0],["2015-01-29",17.7198,17.972,17.5884,17.972,392600.0],["2015-01-30",17.7513,18.0299,17.6305,17.8144,586200.0],["2015-02-02",18.0561,18.2243,17.9458,18.198,590900.0],["2015-02-03",18.6604,19.0861,18.6552,19.0493,664800.0],["2015-02-04",18.5869,18.5869,18.2453,18.2558,338100.0],["2015-02-05",18.5081,18.9285,18.4608,18.9074,356100.0],["2015-02-06",18.5764,18.6447,18.2768,18.4345,757300.0],["2015-02-09",18.2926,18.466,18.2926,18.4292,307600.0],["2015-02-10",18.4765,18.4923,18.1717,18.3609,225400.0],["2015-02-11",18.0299,18.0351,17.8459,17.909,182700.0],["2015-02-12",18.487,18.7813,18.487,18.7183,249700.0],["2015-02-13",18.9127,19.0808,18.8812,19.0808,264600.0],["2015-02-17",18.8444,18.9757,18.6815,18.8759,247900.0],["2015-02-18",19.2385,19.538,19.2175,19.5328,571400.0],["2015-02-19",19.2332,19.5275,19.1859,19.475,257600.0],["2015-02-20",19.3383,19.7798,19.2858,19.7798,415800.0],["2015-02-23",19.496,19.6484,19.4487,19.4487,295300.0],["2015-02-24",19.6589,19.8638,19.5591,19.806,292200.0],["2015-02-25",19.6536,19.806,19.5748,19.7692,245700.0],["2015-02-26",19.5328,19.5591,19.4014,19.5118,230800.0],["2015-02-27",19.5958,19.7009,19.4697,19.5853,329600.0],["2015-03-02",19.5485,19.5591,19.3016,19.454,233800.0],["2015-03-03",19.3331,19.3699,19.2017,19.3594,179000.0],["2015-03-04",19.0914,19.1387,18.9022,19.0966,161600.0],["2015-03-05",18.9915,19.1281,18.9442,19.0756,190500.0],["2015-03-06",18.6657,18.6867,18.4345,18.445,351800.0],["2015-03-09",18.8128,18.9285,18.755,18.8601,214000.0],["2015-03-10",18.4082,18.4503,18.0877,18.1612,185100.0],["2015-03-11",18.1875,18.3189,18.0614,18.2138,256900.0],["2015-03-12",18.3977,18.4082,18.1297,18.2138,285900.0],["2015-03-13",18.0824,18.0929,16.8475,17.2679,1187900.0],["2015-03-16",16.9789,16.9841,16.816,16.9158,1369700.0],["2015-03-17",17.1207,17.1312,16.9368,16.9736,769900.0],["2015-03-18",17.3362,17.7724,17.2679,17.6778,879800.0],["2015-03-19",17.5149,17.6357,17.3993,17.4413,390900.0],["2015-03-20",18.0351,18.5238,17.9983,18.2768,536400.0],["2015-03-23",18.6026,18.6237,18.3767,18.5448,162600.0],["2015-03-24",18.5553,18.5711,18.3451,18.3451,236200.0],["2015-03-25",18.5501,18.5764,18.3557,18.424,186600.0],["2015-03-26",18.6499,18.6552,18.219,18.2926,194900.0],["2015-03-27",18.198,18.3872,18.1192,18.2873,141700.0],["2015-03-30",18.3452,18.4555,18.2926,18.2926,164000.0],["2015-03-31",18.1034,18.2558,18.0877,18.1875,205900.0],["2015-04-01",18.3346,18.4292,18.1822,18.3609,187200.0],["2015-04-02",18.4187,18.5081,18.2821,18.4397,112200.0],["2015-04-06",18.6815,18.8234,18.5974,18.6184,254600.0],["2015-04-07",18.8917,19.0914,18.8496,18.939,196200.0],["2015-04-08",19.2438,19.2805,18.9127,18.9232,273600.0],["2015-04-09",18.981,19.0178,18.8812,18.9915,242300.0],["2015-04-10",18.9074,18.9915,18.8601,18.9547,250400.0],["2015-04-13",19.0336,19.0546,18.8917,18.939,159500.0],["2015-04-14",19.0441,19.2595,19.0283,19.2438,279200.0],["2015-04-15",19.4487,19.7009,19.3383,19.6694,719800.0],["2015-04-16",19.517,19.6379,19.3594,19.5643,388400.0],["2015-04-17",19.0283,19.2385,18.96,19.1597,1546100.0],["2015-04-20",19.0178,19.3068,18.9705,19.1807,1342400.0],["2015-04-21",19.1492,19.2332,19.0073,19.0178,739300.0],["2015-04-22",19.1229,19.2438,18.9705,19.2438,503200.0],["2015-04-23",19.1912,19.5275,19.1807,19.4855,441900.0],["2015-04-24",19.454,19.5012,19.2858,19.3489,347600.0],["2015-04-27",19.7745,19.9689,19.764,19.8113,323400.0],["2015-04-28",20.1213,20.1529,19.9847,20.0583,199700.0],["2015-04-29",19.9689,20.3053,19.9006,20.0846,217200.0],["2015-04-30",20.1213,20.3158,20.0373,20.1949,282400.0],["2015-05-01",20.2475,20.4787,20.1213,20.3263,139500.0],["2015-05-04",20.5102,20.5522,20.2842,20.3158,176800.0],["2015-05-05",20.1791,20.258,19.9689,20.1056,290500.0],["2015-05-06",20.2107,20.3893,20.1634,20.1634,264600.0],["2015-05-07",19.9059,19.9164,19.6379,19.7692,436600.0],["2015-05-08",20.1581,20.4419,20.032,20.4419,178000.0],["2015-05-11",20.0846,20.1476,19.9689,19.9689,209500.0],["2015-05-12",20.053,20.1581,20.0057,20.1266,274300.0],["2015-05-13",20.4682,20.4682,20.1003,20.1003,294900.0],["2015-05-14",20.5207,20.6679,20.4366,20.6468,430200.0],["2015-05-15",20.4097,20.6159,20.285,20.6159,283400.0],["2015-05-18",20.2307,20.2795,20.1114,20.2795,227700.0],["2015-05-19",20.247,20.2633,20.1548,20.2307,247300.0],["2015-05-20",20.1005,20.3338,20.0734,20.3012,197200.0],["2015-05-21",20.1927,20.4423,20.1765,20.4423,137500.0],["2015-05-22",20.1873,20.1927,20.0463,20.0463,116800.0],["2015-05-26",19.52,19.5417,19.3355,19.4332,225600.0],["2015-05-27",19.3844,19.7533,19.3681,19.7207,159800.0],["2015-05-28",19.5851,19.7316,19.4495,19.6394,142100.0],["2015-05-29",19.7045,19.775,19.5037,19.5037,204200.0],["2015-06-01",19.4386,19.4766,19.1945,19.2542,201700.0],["2015-06-02",19.6502,19.8672,19.6285,19.7696,199900.0],["2015-06-03",19.8292,19.9649,19.7099,19.7424,2318400.0],["2015-06-04",19.6177,19.7859,19.3464,19.4712,749100.0],["2015-06-05",18.9287,19.2325,18.8961,19.1836,572400.0],["2015-06-08",19.0426,19.2162,18.9721,19.086,381600.0],["2015-06-09",19.2976,19.3518,19.1565,19.1945,306100.0],["2015-06-10",19.851,20.1548,19.8184,20.0571,166500.0],["2015-06-11",20.1005,20.1819,19.7967,19.9486,1034100.0],["2015-06-12",19.6285,19.7207,19.4278,19.6014,432200.0],["2015-06-15",19.1674,19.3681,19.1565,19.2433,199100.0],["2015-06-16",18.9829,19.3301,18.9829,19.3301,443100.0],["2015-06-17",19.4549,19.4658,19.0697,19.2542,1421300.0],["2015-06-18",19.482,20.0951,19.4278,19.5471,398400.0],["2015-06-19",19.6448,19.7533,19.596,19.699,141300.0],["2015-06-22",20.2687,20.7841,20.2253,20.6919,2063900.0],["2015-06-23",20.4043,20.5562,20.4043,20.5562,2478000.0],["2015-06-24",20.4314,20.5725,20.3989,20.4097,361800.0],["2015-06-25",20.4966,20.5074,20.3121,20.4749,298300.0],["2015-06-26",20.4314,20.5508,20.2958,20.2958,217500.0],["2015-06-29",19.6828,19.8998,19.4658,19.4658,1690500.0],["2015-06-30",19.6556,19.7045,19.2216,19.303,414700.0],["2015-07-01",19.4875,19.4875,19.1131,19.1131,255400.0],["2015-07-02",19.265,19.3735,19.1185,19.1782,309500.0],["2015-07-06",18.4241,18.4621,18.104,18.1746,438800.0],["2015-07-07",17.8436,17.8979,17.4096,17.7677,886400.0],["2015-07-08",17.963,17.9847,17.708,17.7405,1493100.0],["2015-07-09",18.2505,18.5977,18.0986,18.4729,434100.0],["2015-07-10",19.2216,19.2759,18.9504,19.1131,874900.0],["2015-07-13",18.9938,18.9992,18.8147,18.8636,271400.0],["2015-07-14",18.8636,18.9666,18.8093,18.9666,162300.0],["2015-07-15",18.9829,19.1294,18.8093,18.8093,333300.0],["2015-07-16",19.0914,19.1077,18.8202,18.8202,136400.0],["2015-07-17",18.8147,18.8527,18.6791,18.793,137400.0],["2015-07-20",18.8419,18.8744,18.7334,18.8364,202100.0],["2015-07-21",18.9178,19.0534,18.8907,18.9504,127900.0],["2015-07-22",18.6845,18.8039,18.6357,18.8039,139600.0],["2015-07-23",18.8961,18.9883,18.7713,18.9883,161100.0],["2015-07-24",18.9558,18.9775,18.6194,18.6194,250800.0],["2015-07-27",18.6303,18.6411,18.3373,18.4729,416200.0],["2015-07-28",18.5652,18.8798,18.5001,18.8419,378600.0],["2015-07-29",18.5652,18.9721,18.5001,18.793,558500.0],["2015-07-30",19.0317,19.0914,18.652,18.7659,129700.0],["2015-07-31",19.1294,19.1348,18.907,18.9883,226400.0],["2015-08-03",18.9341,18.9775,18.6682,18.6682,298400.0],["2015-08-04",18.6954,18.7659,18.5218,18.6465,112800.0],["2015-08-05",18.9775,19.0534,18.8907,19.048,229100.0],["2015-08-06",18.9395,19.1077,18.8473,18.9775,148500.0],["2015-08-07",19.1402,19.2759,19.048,19.0697,181400.0],["2015-08-10",18.9992,19.4603,18.9775,19.3193,122300.0],["2015-08-11",19.2705,19.2922,19.0426,19.227,398700.0],["2015-08-12",19.0046,19.2433,18.8202,19.1294,578100.0],["2015-08-13",18.9992,19.0697,18.9124,18.9775,255700.0],["2015-08-14",18.7985,18.8744,18.6303,18.6303,166700.0],["2015-08-17",18.4892,18.7225,18.4024,18.7225,103000.0],["2015-08-18",18.4729,18.5326,18.359,18.3916,110000.0],["2015-08-19",18.2125,18.218,17.6103,17.887,244200.0],["2015-08-20",17.9792,18.0389,17.5778,17.5778,194600.0],["2015-08-21",17.7243,17.8111,17.3608,17.415,188100.0],["2015-08-24",16.8616,16.8779,16.292,16.6555,584400.0],["2015-08-25",17.0244,17.1329,16.5904,16.6663,485200.0],["2015-08-26",16.9919,16.9919,16.4385,16.8779,281800.0],["2015-08-27",17.0298,17.594,16.9973,17.5778,257800.0],["2015-08-28",17.4259,17.708,17.2306,17.491,320000.0],["2015-08-31",17.8762,18.0606,17.6483,18.0606,681700.0],["2015-09-01",17.7351,17.7948,17.4584,17.6049,403200.0],["2015-09-02",17.7677,17.8002,17.4638,17.7677,372400.0],["2015-09-03",17.6537,18.0118,17.6537,17.746,294200.0],["2015-09-04",17.3987,17.491,17.2577,17.3499,262500.0],["2015-09-08",17.8165,17.8545,17.67,17.7785,461600.0],["2015-09-09",18.1746,18.2993,17.7514,17.8219,364100.0],["2015-09-10",17.8924,18.0389,17.7622,17.9521,165100.0],["2015-09-11",17.9196,17.9792,17.8219,17.9792,150700.0],["2015-09-14",17.6754,17.9087,17.5561,17.9087,260500.0],["2015-09-15",17.8762,18.2071,17.8762,18.0389,277200.0],["2015-09-16",18.3048,18.5326,18.2559,18.4946,177600.0],["2015-09-17",18.3427,18.7388,18.3265,18.5597,243800.0],["2015-09-18",17.6157,17.6483,17.3011,17.3011,264100.0],["2015-09-21",17.5995,17.6212,17.4204,17.5289,142900.0],["2015-09-22",16.8454,16.9593,16.6772,16.8562,392400.0],["2015-09-23",17.1655,17.1763,16.8182,16.8182,433200.0],["2015-09-24",16.688,16.7748,16.547,16.7043,394000.0],["2015-09-25",17.0353,17.0624,16.8074,16.9267,333000.0],["2015-09-28",16.5361,16.6067,16.4222,16.4385,406900.0],["2015-09-29",16.5416,16.7748,16.4656,16.6989,231000.0],["2015-09-30",16.9647,17.0787,16.8833,17.019,262100.0],["2015-10-01",17.491,17.5344,16.9539,17.0515,344600.0],["2015-10-02",17.3228,17.8056,17.2957,17.8056,504500.0],["2015-10-05",18.1474,18.4458,18.1257,18.2831,345700.0],["2015-10-06",18.359,18.6465,18.359,18.614,409000.0],["2015-10-07",18.8961,18.9829,18.6466,18.8364,250300.0],["2015-10-08",18.7876,19.124,18.7659,19.1131,294900.0],["2015-10-09",19.1511,19.2162,18.9938,19.1511,140400.0],["2015-10-12",19.0534,19.0697,18.9232,18.9721,232400.0],["2015-10-13",18.7985,19.1945,18.7768,18.9449,182100.0],["2015-10-14",19.0426,19.2216,19.0046,19.1348,105700.0],["2015-10-15",19.2053,19.3735,19.1402,19.2867,163600.0],["2015-10-16",19.379,19.5417,19.265,19.5417,380200.0],["2015-10-19",19.2922,19.2922,19.0697,19.1023,115200.0],["2015-10-20",18.8961,19.0426,18.8798,18.9938,110700.0],["2015-10-21",19.1836,19.1836,18.8636,18.9232,72600.0],["2015-10-22",18.8961,19.0968,18.8419,19.0589,179200.0],["2015-10-23",18.7551,18.8039,18.5543,18.6465,165600.0],["2015-10-26",18.4187,18.4512,18.2451,18.2451,181300.0],["2015-10-27",17.8002,17.9141,17.7785,17.8816,188300.0],["2015-10-28",17.9847,18.3156,17.9684,18.1691,137300.0],["2015-10-29",17.6537,17.9521,17.5615,17.9521,832100.0],["2015-10-30",17.7134,17.849,17.6863,17.6863,246700.0],["2015-11-02",17.7134,17.887,17.6754,17.887,186800.0],["2015-11-03",17.8219,18.066,17.7568,18.0064,267600.0],["2015-11-04",17.8382,17.8653,17.4855,17.5886,174400.0],["2015-11-05",17.5344,17.5669,17.3282,17.3987,241300.0],["2015-11-06",17.2468,17.5127,17.1926,17.5127,587600.0],["2015-11-09",17.5018,17.5832,17.1763,17.3228,645500.0],["2015-11-10",17.1872,17.4638,17.1655,17.4476,344500.0],["2015-11-11",17.4476,17.4964,17.236,17.236,358000.0],["2015-11-12",16.9973,17.1004,16.8399,16.8671,183400.0],["2015-11-13",16.6609,16.8074,16.5199,16.6989,187800.0],["2015-11-16",16.7531,16.9919,16.7369,16.9864,359100.0],["2015-11-17",17.1546,17.1655,16.9539,16.9647,258100.0],["2015-11-18",17.1763,17.2794,17.0298,17.2577,324300.0],["2015-11-19",17.2089,17.3879,17.1817,17.3228,538900.0],["2015-11-20",17.2848,17.3336,16.9701,16.9701,200000.0],["2015-11-23",17.2306,17.3174,17.0895,17.1817,334700.0],["2015-11-24",17.2306,17.4421,17.2143,17.3445,389500.0],["2015-11-25",17.4855,17.6483,17.3608,17.5832,648700.0],["2015-11-27",17.5724,17.6049,17.5073,17.5886,94500.0],["2015-11-30",17.6592,17.7405,17.5181,17.5181,171200.0],["2015-12-01",17.632,17.7134,17.4855,17.5289,146400.0],["2015-12-02",17.6754,17.7839,17.4801,17.4801,308000.0],["2015-12-03",17.6971,17.7026,17.3716,17.4421,351800.0],["2015-12-04",17.274,17.3445,17.1383,17.2523,368100.0],["2015-12-07",16.8182,16.8454,16.6446,16.7911,319800.0],["2015-12-08",16.4331,16.6392,16.292,16.3083,251500.0],["2015-12-09",16.6555,16.9105,16.4982,16.6067,283100.0],["2015-12-10",16.5741,16.7314,16.4819,16.5036,208700.0],["2015-12-11",16.3462,16.3951,16.0262,16.1401,221800.0],["2015-12-14",15.9882,16.0424,15.7983,15.9556,455600.0],["2015-12-15",16.0696,16.3842,16.0696,16.2649,402700.0],["2015-12-16",16.4656,16.5307,16.2432,16.4222,390500.0],["2015-12-17",16.3245,16.3462,16.0696,16.0696,286500.0],["2015-12-18",15.9773,15.9773,15.7603,15.8851,850700.0],["2015-12-21",16.0913,16.1889,15.7386,15.896,466300.0],["2015-12-22",16.0262,16.1726,15.9068,16.037,381800.0],["2015-12-23",16.2866,16.688,16.2703,16.688,442300.0],["2015-12-24",16.6718,16.6718,16.4873,16.5958,124200.0],["2015-12-28",16.5144,16.6501,16.4493,16.5144,251900.0],["2015-12-29",16.5307,16.688,16.4656,16.6501,431700.0],["2015-12-30",16.4548,16.5199,16.2052,16.2866,233700.0],["2015-12-31",16.0424,16.2703,16.0316,16.1672,197000.0],["2016-01-04",15.9448,16.037,15.6735,15.9611,431800.0],["2016-01-05",15.8525,15.8851,15.6518,15.8363,250200.0],["2016-01-06",15.3426,15.4457,15.2883,15.4457,199400.0],["2016-01-07",15.0333,15.5108,15.0279,15.2992,395700.0],["2016-01-08",15.2286,15.2612,14.9465,14.9465,331500.0],["2016-01-11",15.2666,15.2775,14.8706,15.0008,329200.0],["2016-01-12",15.1907,15.2395,14.8597,15.0442,662600.0],["2016-01-13",15.1798,15.3263,14.8923,14.9031,421100.0],["2016-01-14",15.2395,15.6518,15.1744,15.6301,260900.0],["2016-01-15",15.0388,15.1527,14.8163,14.9303,242100.0],["2016-01-19",14.9737,15.0225,14.7241,14.8489,406800.0],["2016-01-20",14.5776,14.6807,14.225,14.5505,478100.0],["2016-01-21",14.5613,14.9465,14.4149,14.8977,407800.0],["2016-01-22",15.4294,15.4511,15.2015,15.4294,302700.0],["2016-01-25",15.1907,15.2775,14.8869,14.9954,419200.0],["2016-01-26",15.2069,15.527,15.0767,15.4511,195300.0],["2016-01-27",15.3155,15.5976,15.2721,15.386,323100.0],["2016-01-28",15.9448,15.9502,15.4457,15.7332,371600.0],["2016-01-29",15.6789,15.8146,15.4565,15.7061,387000.0],["2016-02-01",15.5053,15.6138,15.386,15.5976,331400.0],["2016-02-02",14.9357,14.9682,14.6807,14.7404,269400.0],["2016-02-03",14.9465,15.2883,14.6102,15.2721,625500.0],["2016-02-04",15.424,15.7278,15.4077,15.5433,289500.0],["2016-02-05",15.2612,15.3209,15.093,15.1201,252400.0],["2016-02-08",14.7621,14.7838,14.5776,14.7458,554200.0],["2016-02-09",14.4203,14.5234,14.1165,14.225,588700.0],["2016-02-10",13.9646,14.2738,13.9103,14.0893,493600.0],["2016-02-11",13.7042,13.8344,13.4166,13.5631,531900.0],["2016-02-12",13.9863,14.2413,13.8832,14.2033,295100.0],["2016-02-16",14.4962,14.4962,14.1436,14.3226,511700.0],["2016-02-17",14.4854,14.9194,14.4691,14.8597,325300.0],["2016-02-18",14.7187,14.7349,14.3769,14.3769,200800.0],["2016-02-19",14.3498,14.4583,14.2575,14.4583,451600.0],["2016-02-22",14.6481,14.9031,14.6481,14.8163,332000.0],["2016-02-23",14.7132,14.7729,14.3986,14.3986,328300.0],["2016-02-24",14.0622,14.3335,13.9754,14.2847,298900.0],["2016-02-25",14.5993,14.6427,14.3715,14.4637,381700.0],["2016-02-26",15.2232,15.2341,15.0116,15.0388,310500.0],["2016-02-29",15.1147,15.2829,15.0171,15.1364,368100.0],["2016-03-01",15.6952,15.9394,15.5704,15.8309,350900.0],["2016-03-02",15.5813,15.9285,15.5216,15.9014,600400.0],["2016-03-03",16.0099,16.2757,15.9339,16.2757,649100.0],["2016-03-04",16.0533,16.2866,15.9285,16.1998,400600.0],["2016-03-07",15.9665,16.3354,15.9394,16.3083,353200.0],["2016-03-08",16.1238,16.1455,15.6952,15.8309,615000.0],["2016-03-09",15.9339,16.0913,15.8471,15.9936,347800.0],["2016-03-10",15.8742,16.0696,15.6355,15.7766,259600.0],["2016-03-11",16.0804,16.216,16.0479,16.216,287700.0],["2016-03-14",15.9936,16.1726,15.8688,16.1455,308500.0],["2016-03-15",15.9556,16.0479,15.8797,16.0479,399800.0],["2016-03-16",15.9665,16.3896,15.9665,16.3028,252800.0],["2016-03-17",16.5741,16.7369,16.509,16.6663,303800.0],["2016-03-18",16.9701,17.0027,16.7748,16.8454,489400.0],["2016-03-21",16.8291,16.8888,16.688,16.7369,340400.0],["2016-03-22",16.6012,16.802,16.5958,16.7531,155300.0],["2016-03-23",16.6175,16.6501,16.2269,16.254,295500.0],["2016-03-24",15.8905,16.0967,15.8417,16.0967,205000.0],["2016-03-28",15.9665,16.0587,15.9068,16.0316,118100.0],["2016-03-29",15.9285,16.2432,15.8688,16.1564,182800.0],["2016-03-30",16.6935,16.8291,16.5253,16.6663,213700.0],["2016-03-31",16.2866,16.4982,16.2811,16.3951,279900.0],["2016-04-01",15.8526,15.9068,15.7386,15.8417,433000.0],["2016-04-04",15.7874,15.8634,15.6627,15.6898,333700.0],["2016-04-05",15.3426,15.4728,15.2558,15.3697,562500.0],["2016-04-06",15.4619,15.6681,15.3426,15.6681,154400.0],["2016-04-07",15.3263,15.424,15.1581,15.2829,373500.0],["2016-04-08",15.7549,15.9556,15.7223,15.9014,198600.0],["2016-04-11",16.0316,16.1238,15.9122,15.9936,270500.0],["2016-04-12",15.8254,16.2866,15.7278,16.2594,3324100.0],["2016-04-13",16.4005,16.5958,16.2703,16.5524,716000.0],["2016-04-14",16.5361,16.8074,16.5253,16.7314,736200.0],["2016-04-15",16.6826,16.6935,16.5253,16.5904,399000.0],["2016-04-18",16.2323,16.688,16.2323,16.6446,534700.0],["2016-04-19",16.802,16.9647,16.7803,16.9322,273400.0],["2016-04-20",16.8888,17.1763,16.8562,17.1492,318500.0],["2016-04-21",17.0678,17.2902,16.9864,17.1709,157700.0],["2016-04-22",17.16,17.3608,17.16,17.1872,160100.0],["2016-04-25",17.236,17.2577,17.0461,17.2523,564300.0],["2016-04-26",17.415,17.4747,17.3119,17.4476,411800.0],["2016-04-27",17.5289,17.6917,17.453,17.6266,276900.0],["2016-04-28",17.4855,17.7948,17.4747,17.67,499700.0],["2016-04-29",17.7785,17.9033,17.6212,17.7785,806800.0],["2016-05-02",17.4747,17.5018,17.274,17.4693,462800.0],["2016-05-03",17.0136,17.0787,16.8399,16.9159,269900.0],["2016-05-04",16.9105,16.9864,16.6718,16.7097,272400.0],["2016-05-05",16.9484,17.0244,16.7911,16.8182,343100.0],["2016-05-06",16.5524,16.8833,16.547,16.6989,482100.0],["2016-05-09",16.7097,16.7314,16.4819,16.5416,293300.0],["2016-05-10",16.5524,16.8562,16.5253,16.8562,280500.0],["2016-05-11",16.4656,16.7206,16.4222,16.585,350800.0],["2016-05-12",16.9919,17.0353,16.7043,16.7748,415500.0],["2016-05-13",16.6175,16.802,16.4982,16.4982,239700.0],["2016-05-16",16.8074,16.8996,16.7911,16.8454,312200.0],["2016-05-17",16.6935,16.7206,16.5416,16.5904,289400.0],["2016-05-18",16.5307,16.7206,16.4331,16.4331,352300.0],["2016-05-19",16.1726,16.2974,16.075,16.292,776800.0],["2016-05-20",16.3334,16.3781,16.1768,16.3278,260600.0],["2016-05-23",16.3054,16.4117,16.216,16.2551,531800.0],["2016-05-24",16.4676,16.7192,16.4452,16.6856,958400.0],["2016-05-25",16.9652,17.3007,16.9652,17.2616,989900.0],["2016-05-26",17.3678,17.4405,17.3063,17.3287,537400.0],["2016-05-27",17.2001,17.2784,17.1162,17.2784,201200.0],["2016-05-31",17.3846,17.4349,17.0044,17.0267,356300.0],["2016-06-01",16.9093,17.0044,16.8254,17.0044,271500.0],["2016-06-02",16.859,17.0044,16.8143,16.9988,286000.0],["2016-06-03",17.0659,17.1218,16.9205,17.0938,287000.0],["2016-06-06",17.3846,17.5747,17.379,17.4965,234900.0],["2016-06-07",17.7984,17.9326,17.7593,17.9214,300200.0],["2016-06-08",18.0668,18.0948,17.8991,18.0836,369000.0],["2016-06-09",17.6922,17.8599,17.6642,17.7928,447000.0],["2016-06-10",17.3958,17.5356,17.3231,17.3902,4944700.0],["2016-06-13",16.9485,17.2169,16.8702,16.887,776600.0],["2016-06-14",16.8199,16.8925,16.4899,16.6577,581200.0],["2016-06-15",16.7863,16.9764,16.7751,16.7807,357000.0],["2016-06-16",16.4508,16.9317,16.2104,16.9317,819700.0],["2016-06-17",17.1386,17.502,17.105,17.4517,822000.0],["2016-06-20",17.9102,18.0277,17.8319,17.8487,553600.0],["2016-06-21",17.9438,18.2178,17.8264,18.1507,361500.0],["2016-06-22",18.1003,18.1283,17.7816,17.8208,452600.0],["2016-06-23",18.4079,18.6651,18.201,18.6372,387000.0],["2016-06-24",16.4508,17.0267,16.434,16.6018,1522300.0],["2016-06-27",16.6353,16.6353,16.1488,16.4732,425800.0],["2016-06-28",16.9876,17.2001,16.8534,17.1777,2257400.0],["2016-06-29",17.5244,17.8264,17.4797,17.8096,487100.0],["2016-06-30",17.7704,18.1675,17.6474,18.0892,638900.0],["2016-07-01",18.229,18.5924,18.2234,18.5924,844700.0],["2016-07-05",18.1171,18.1786,17.7984,17.8543,1147900.0],["2016-07-06",17.6251,17.7704,17.4349,17.7481,926800.0],["2016-07-07",17.7593,17.8823,17.4126,17.4517,426800.0],["2016-07-08",17.7089,17.9997,17.6586,17.9997,844700.0],["2016-07-11",18.1115,18.1954,18.0277,18.0892,479700.0],["2016-07-12",18.3296,18.447,18.2457,18.3799,438800.0],["2016-07-13",18.4247,18.447,18.173,18.2793,254300.0],["2016-07-14",18.5477,18.598,18.4415,18.4582,227800.0],["2016-07-15",18.3072,18.3296,18.173,18.2457,278300.0],["2016-07-18",18.0388,18.1563,17.9438,18.0388,281700.0],["2016-07-19",17.8096,17.927,17.7313,17.927,364800.0],["2016-07-20",17.653,17.7928,17.5412,17.7537,461200.0],["2016-07-21",17.5524,17.681,17.4964,17.5244,269100.0],["2016-07-22",17.6418,17.6418,17.4517,17.5132,152000.0],["2016-07-25",17.4461,17.4461,17.1554,17.2504,214500.0],["2016-07-26",17.2113,17.3511,17.1833,17.2672,408200.0],["2016-07-27",17.5412,17.5691,17.1721,17.2616,277100.0],["2016-07-28",17.1665,17.2225,16.9596,17.0715,247700.0],["2016-07-29",16.9037,17.1609,16.8478,17.1386,422600.0],["2016-08-01",17.0715,17.0827,16.6018,16.6074,301300.0],["2016-08-02",16.6633,16.6745,16.3613,16.5347,291200.0],["2016-08-03",16.462,16.6241,16.4173,16.5682,288100.0],["2016-08-04",16.5459,16.6074,16.4396,16.5347,307300.0],["2016-08-05",16.585,16.708,16.5403,16.6577,352100.0],["2016-08-08",16.6633,16.8814,16.6633,16.8143,220300.0],["2016-08-09",16.9093,16.9261,16.7136,16.7639,150200.0],["2016-08-10",16.9205,16.9429,16.7695,16.8031,145600.0],["2016-08-11",16.7751,17.1274,16.7639,17.0883,161600.0],["2016-08-12",17.1274,17.1498,16.9876,17.0323,202600.0],["2016-08-15",17.0994,17.3567,17.0938,17.1889,273900.0],["2016-08-16",17.3343,17.4182,17.2448,17.3678,461900.0],["2016-08-17",17.2001,17.284,17.0715,17.2728,263400.0],["2016-08-18",17.3007,17.5803,17.2784,17.5524,254300.0],["2016-08-19",17.0435,17.1106,16.9373,17.0491,258800.0],["2016-08-22",16.9373,17.0827,16.887,17.0323,219600.0],["2016-08-23",17.1442,17.3175,17.1442,17.1554,137100.0],["2016-08-24",17.0267,17.0715,16.9261,16.9652,234100.0],["2016-08-25",16.8869,16.954,16.7751,16.7751,242000.0],["2016-08-26",17.0323,17.256,16.8758,16.9205,337600.0],["2016-08-29",16.7863,16.9261,16.7863,16.8758,137000.0],["2016-08-30",17.0603,17.105,17.0044,17.0044,187100.0],["2016-08-31",17.0267,17.0994,16.8366,16.8478,174600.0],["2016-09-01",16.8031,16.8758,16.7024,16.859,179200.0],["2016-09-02",17.0771,17.1777,16.9596,17.0883,211700.0],["2016-09-06",17.3007,17.4461,17.2784,17.4126,384100.0],["2016-09-07",17.4741,17.4965,17.4014,17.4349,295200.0],["2016-09-08",17.4629,17.681,17.3399,17.6698,215300.0],["2016-09-09",17.4461,17.4517,17.1442,17.1554,236800.0],["2016-09-12",16.7751,17.1833,16.7416,17.1386,261500.0],["2016-09-13",16.7975,16.8478,16.4452,16.462,284900.0],["2016-09-14",16.3837,16.6465,16.3837,16.4228,226900.0],["2016-09-15",16.4061,16.6577,16.3334,16.5403,276000.0],["2016-09-16",16.2305,16.3171,16.0921,16.1613,462700.0],["2016-09-19",16.392,16.4439,16.2882,16.3344,343400.0],["2016-09-20",16.144,16.2478,15.9998,16.0229,475400.0],["2016-09-21",16.1786,16.294,16.0921,16.2824,403300.0],["2016-09-22",16.5478,16.5766,16.3805,16.4209,597500.0],["2016-09-23",16.2709,16.3228,16.1671,16.1902,419400.0],["2016-09-26",16.1325,16.1959,16.046,16.0633,466300.0],["2016-09-27",15.8268,16.0171,15.7749,15.9479,348400.0],["2016-09-28",16.1498,16.4555,15.9594,16.4266,747200.0],["2016-09-29",16.6747,16.8419,16.5939,16.6747,529300.0],["2016-09-30",16.6689,16.7323,16.5651,16.6516,847600.0],["2016-10-03",16.6631,16.7785,16.6112,16.715,310200.0],["2016-10-04",16.7612,16.8073,16.6343,16.692,707100.0],["2016-10-05",17.1476,17.2284,17.0207,17.1476,526600.0],["2016-10-06",17.1938,17.2572,17.0957,17.1015,233900.0],["2016-10-07",17.2053,17.2168,17.015,17.0957,301000.0],["2016-10-10",17.3668,17.5341,17.3495,17.4014,425300.0],["2016-10-11",17.286,17.286,16.9111,16.9457,553200.0],["2016-10-12",16.8938,16.9342,16.7958,16.8535,381000.0],["2016-10-13",16.6516,16.8246,16.5881,16.7669,401300.0],["2016-10-14",17.1245,17.1938,16.94,16.963,868500.0],["2016-10-17",16.8996,16.963,16.8015,16.9169,488400.0],["2016-10-18",17.1361,17.2168,17.0669,17.1649,289900.0],["2016-10-19",17.1476,17.2803,17.1015,17.1418,208100.0],["2016-10-20",17.2399,18.0589,17.1707,17.2803,473800.0],["2016-10-21",17.1072,17.3091,17.0842,17.2803,146300.0],["2016-10-24",17.3553,17.3783,17.1649,17.2457,299000.0],["2016-10-25",17.1649,17.2572,17.0207,17.1188,232400.0],["2016-10-26",17.015,17.1015,16.963,16.9976,283600.0],["2016-10-27",17.1649,17.3322,17.1476,17.2803,407800.0],["2016-10-28",16.692,16.9976,16.6804,16.9054,576900.0],["2016-10-31",16.7612,16.8073,16.6227,16.7727,307100.0],["2016-11-01",16.7266,16.7439,16.4613,16.5766,449500.0],["2016-11-02",16.5074,16.5593,16.2017,16.219,1494500.0],["2016-11-03",16.3286,16.369,16.1613,16.2305,375000.0],["2016-11-04",16.069,16.1902,15.9768,16.069,302900.0],["2016-11-07",16.3286,16.3574,16.1556,16.2536,280700.0],["2016-11-08",16.1729,16.3401,16.1613,16.2709,388400.0],["2016-11-09",15.9248,16.2594,15.8729,16.1671,898300.0],["2016-11-10",16.1209,16.2132,15.8672,15.9941,432300.0],["2016-11-11",15.7403,15.7806,15.5211,15.6595,474600.0],["2016-11-14",15.2615,15.2904,15.0885,15.2154,2665400.0],["2016-11-15",15.4346,15.5211,15.3538,15.475,4645400.0],["2016-11-16",15.3077,15.4173,15.2269,15.2731,567200.0],["2016-11-17",15.4,15.5384,15.325,15.3365,462000.0],["2016-11-18",15.2039,15.2442,15.0827,15.1462,286200.0],["2016-11-21",15.3365,15.4577,15.3365,15.4173,296300.0],["2016-11-22",15.6249,15.6653,15.4519,15.5961,418700.0],["2016-11-23",15.2442,15.5096,15.2212,15.4115,561700.0],["2016-11-25",15.5499,15.5903,15.4865,15.5499,756500.0],["2016-11-28",15.4173,15.4461,15.2558,15.2558,297300.0],["2016-11-29",15.2673,15.5499,15.2096,15.5038,684300.0],["2016-11-30",15.9998,16.2536,15.9998,16.0979,500700.0],["2016-12-01",16.4786,16.6862,16.4036,16.5247,550700.0],["2016-12-02",16.542,16.7266,16.5132,16.5824,253700.0],["2016-12-05",16.7323,16.9919,16.6631,16.8708,292600.0],["2016-12-06",16.9515,17.3149,16.9284,17.263,1053000.0],["2016-12-07",17.263,17.4937,17.2457,17.4072,330200.0],["2016-12-08",17.361,17.4937,17.2168,17.4591,384400.0],["2016-12-09",17.2745,17.3495,17.2168,17.3206,272200.0],["2016-12-12",18.0358,18.1685,17.9436,17.9436,538600.0],["2016-12-13",18.2839,18.3531,18.0474,18.2896,385200.0],["2016-12-14",18.3069,18.5203,17.9147,17.9147,333200.0],["2016-12-15",17.8455,17.9839,17.7994,17.9782,298400.0],["2016-12-16",18.0128,18.1339,17.9609,18.1051,249500.0],["2016-12-19",17.9839,18.0532,17.9205,17.9378,383700.0],["2016-12-20",17.8974,18.1051,17.8744,18.0301,577600.0],["2016-12-21",18.2204,18.3069,18.1512,18.1743,390500.0],["2016-12-22",18.3127,18.33,18.1627,18.1685,236300.0],["2016-12-23",18.3069,18.4627,18.2839,18.3762,194400.0],["2016-12-27",18.5434,18.5896,18.4569,18.503,280200.0],["2016-12-28",18.3935,18.4108,18.232,18.2839,254900.0],["2016-12-29",18.5549,18.6357,18.5146,18.5261,247500.0],["2016-12-30",18.7626,18.8203,18.5838,18.5953,295000.0],["2017-01-03",18.9241,18.9933,18.728,18.8376,508500.0],["2017-01-04",18.7511,18.9472,18.7395,18.9299,226600.0],["2017-01-05",19.0337,19.2529,19.0106,19.1548,185700.0],["2017-01-06",18.9414,19.1606,18.9299,19.0971,141400.0],["2017-01-09",18.7684,18.8203,18.6588,18.6645,389100.0],["2017-01-10",18.8779,18.9875,18.8145,18.9068,433400.0],["2017-01-11",18.8491,19.0625,18.7395,18.9645,408900.0],["2017-01-12",19.1375,19.1663,18.9875,19.0221,319000.0],["2017-01-13",19.0856,19.1836,19.0452,19.1202,191400.0],["2017-01-17",19.0741,19.1548,19.0567,19.0625,380600.0],["2017-01-18",19.0048,19.1606,18.9875,19.0048,258000.0],["2017-01-19",18.9875,19.0394,18.8952,19.0048,244300.0],["2017-01-20",19.2471,19.2644,19.0856,19.1836,173100.0],["2017-01-23",18.9472,18.9818,18.8491,18.9126,231600.0],["2017-01-24",19.1029,19.1433,19.0164,19.1087,1768900.0],["2017-01-25",18.9702,19.051,18.7741,18.8203,435200.0],["2017-01-26",18.5607,18.653,18.3358,18.4165,323800.0],["2017-01-27",18.2666,18.2666,18.1339,18.1916,257800.0],["2017-01-30",17.909,17.9205,17.6436,17.8109,397600.0],["2017-01-31",17.9378,17.9666,17.6898,17.8282,1610200.0],["2017-02-01",17.8282,17.8455,17.4821,17.609,2152100.0],["2017-02-02",17.8397,17.8571,17.5917,17.6206,230200.0],["2017-02-03",17.9493,18.1166,17.8513,18.0301,327600.0],["2017-02-06",17.684,17.7013,17.511,17.6552,281700.0],["2017-02-07",17.511,17.5975,17.4533,17.5225,246300.0],["2017-02-08",17.2053,17.5225,17.0899,17.3956,317200.0],["2017-02-09",17.6956,17.759,17.6494,17.7244,382500.0],["2017-02-10",17.6321,17.7071,17.586,17.6898,134500.0],["2017-02-13",17.8628,17.9263,17.7763,17.7936,229800.0],["2017-02-14",17.8513,17.8859,17.6956,17.8455,242700.0],["2017-02-15",17.4994,17.6667,17.4764,17.5744,408700.0],["2017-02-16",17.7129,17.7821,17.6321,17.6379,254300.0],["2017-02-17",17.3841,17.4187,17.3033,17.3437,189700.0],["2017-02-21",17.8801,17.9551,17.7359,17.7763,291800.0],["2017-02-22",17.3841,17.5283,17.3264,17.4533,196300.0],["2017-02-23",17.7705,17.7994,17.5514,17.609,136300.0],["2017-02-24",17.4821,17.5225,17.3206,17.4129,144500.0],["2017-02-27",17.4764,17.5917,17.4591,17.5514,150300.0],["2017-02-28",17.8859,17.9378,17.7129,17.8455,539600.0],["2017-03-01",18.2031,18.3358,18.18,18.2493,321000.0],["2017-03-02",18.3819,18.4511,18.1512,18.1685,542000.0],["2017-03-03",18.4857,18.6761,18.405,18.5434,620100.0],["2017-03-06",18.5088,18.5088,18.3012,18.4223,407500.0],["2017-03-07",18.2896,18.3473,18.18,18.2896,299200.0],["2017-03-08",18.0301,18.0647,17.7071,17.7532,382300.0],["2017-03-09",17.7936,18.0301,17.6956,18.007,423100.0],["2017-03-10",18.0531,18.1281,17.9147,18.0647,337300.0],["2017-03-13",18.0128,18.0993,17.9263,18.082,258700.0],["2017-03-14",17.7821,17.7821,17.5917,17.759,244200.0],["2017-03-15",17.9609,18.2493,17.8744,18.18,363500.0],["2017-03-16",18.4857,18.6069,18.405,18.6011,239600.0],["2017-03-17",18.5953,18.5953,18.4396,18.4915,314400.0],["2017-03-20",18.3992,18.4915,18.3127,18.3588,142900.0],["2017-03-21",18.7799,18.8433,18.4857,18.4973,250000.0],["2017-03-22",18.4742,18.5838,18.3992,18.5146,327900.0],["2017-03-23",18.503,18.7338,18.4684,18.6703,218400.0],["2017-03-24",18.6703,18.7049,18.6126,18.6761,136000.0],["2017-03-27",18.6588,18.7799,18.6126,18.7049,223400.0],["2017-03-28",18.7165,18.8203,18.6357,18.7453,210500.0],["2017-03-29",18.6472,18.8433,18.6126,18.8145,215400.0],["2017-03-30",18.8779,18.9472,18.7684,18.8203,228000.0],["2017-03-31",18.803,18.9241,18.7568,18.8779,143500.0],["2017-04-03",18.8606,19.2182,18.5319,18.7395,218600.0],["2017-04-04",18.5723,18.8491,18.4627,18.8318,247100.0],["2017-04-05",18.803,18.8837,18.5261,18.5261,210800.0],["2017-04-06",18.6703,18.7741,18.6011,18.6703,124600.0],["2017-04-07",18.6069,18.6761,18.5723,18.6299,203000.0],["2017-04-10",18.5434,18.6703,18.5319,18.6011,456700.0],["2017-04-11",18.6818,18.7914,18.5896,18.7453,299900.0],["2017-04-12",18.653,18.803,18.6011,18.6703,180500.0],["2017-04-13",18.503,18.5088,18.2896,18.3242,235400.0],["2017-04-17",18.4338,18.4396,18.3069,18.3877,127700.0],["2017-04-18",18.2377,18.255,18.0589,18.1627,139000.0],["2017-04-19",18.1916,18.2666,17.9955,18.0647,355600.0],["2017-04-20",18.2262,18.3069,18.1685,18.232,925100.0],["2017-04-21",18.2296,18.2355,18.0222,18.1466,658600.0],["2017-04-24",18.68,18.7807,18.6089,18.7807,1257100.0],["2017-04-25",18.68,18.8933,18.6622,18.8756,336900.0],["2017-04-26",18.6207,18.7748,18.5911,18.6741,288000.0],["2017-04-27",18.5674,18.5674,18.3777,18.5141,571900.0],["2017-04-28",18.5141,18.5496,18.36,18.36,251200.0],["2017-05-01",18.4548,18.4607,18.3244,18.3837,223300.0],["2017-05-02",18.4903,18.5318,18.4074,18.4489,367600.0],["2017-05-03",18.4074,18.4666,18.3363,18.3896,297500.0],["2017-05-04",18.5615,18.5733,18.4133,18.5378,303700.0],["2017-05-05",18.6741,19.1422,18.6741,19.1304,252400.0],["2017-05-08",19.0889,19.1185,18.8756,19.0059,243800.0],["2017-05-09",19.0711,19.083,18.9052,18.923,207600.0],["2017-05-10",19.0948,19.2845,19.0534,19.16,274200.0],["2017-05-11",19.1837,19.2252,19.0,19.2074,229700.0],["2017-05-12",19.2134,19.3319,19.1541,19.3023,219000.0],["2017-05-15",19.5452,19.5749,19.4267,19.4563,232300.0],["2017-05-16",19.8119,19.8416,19.6993,19.7882,831000.0],["2017-05-17",19.563,19.723,19.3556,19.3675,366000.0],["2017-05-18",19.4089,19.6697,19.3912,19.5571,336400.0],["2017-05-19",19.7942,20.5172,19.7764,19.9897,389100.0],["2017-05-22",20.0668,20.1438,20.0075,20.0905,445700.0],["2017-05-23",19.9601,20.0312,19.883,19.9305,433500.0],["2017-05-24",19.7645,19.8475,19.6045,19.7467,221100.0],["2017-05-25",19.5512,19.6697,19.2134,19.3497,198300.0],["2017-05-26",19.0178,19.1067,18.9407,19.0356,340900.0],["2017-05-30",18.9763,19.0178,18.84,18.9822,139400.0],["2017-05-31",18.9052,19.0178,18.763,18.8815,373900.0],["2017-06-01",18.8222,19.0415,18.757,19.0,146700.0],["2017-06-02",18.7807,18.8874,18.6089,18.8519,193700.0],["2017-06-05",18.7511,18.7867,18.6504,18.7452,138200.0],["2017-06-06",18.7155,18.9763,18.6978,18.9763,230700.0],["2017-06-07",18.7215,18.7748,18.3718,18.5259,237300.0],["2017-06-08",18.4548,18.5615,18.3896,18.52,182900.0],["2017-06-09",18.4666,18.5911,18.437,18.5792,280400.0],["2017-06-12",18.6859,18.763,18.5318,18.6148,301400.0],["2017-06-13",18.6918,18.7274,18.5733,18.6681,158800.0],["2017-06-14",18.7511,18.7511,18.3718,18.4666,399900.0],["2017-06-15",18.1525,18.2474,18.1111,18.2296,1538700.0],["2017-06-16",18.2651,18.4726,18.2237,18.4726,175800.0],["2017-06-19",18.5081,18.5496,18.3422,18.4133,144400.0],["2017-06-20",18.1229,18.1466,17.951,18.0518,143500.0],["2017-06-21",17.9807,18.1525,17.9392,18.0399,323600.0],["2017-06-22",17.8977,18.0696,17.8621,17.951,445200.0],["2017-06-23",17.9747,18.0933,17.9273,18.0755,133700.0],["2017-06-26",18.1407,18.1466,17.951,18.0103,204200.0],["2017-06-27",18.117,18.1644,18.0459,18.1051,164600.0],["2017-06-28",18.1111,18.3185,18.0399,18.2948,191000.0],["2017-06-29",18.1703,18.1881,17.9629,18.0103,164000.0],["2017-06-30",17.9036,17.9036,17.7258,17.8147,222400.0],["2017-07-03",17.951,18.0399,17.9392,17.951,137900.0],["2017-07-05",17.714,17.714,17.554,17.6666,188400.0],["2017-07-06",17.714,17.8029,17.6014,17.6014,241100.0],["2017-07-07",17.5777,17.5836,17.4473,17.5658,182400.0],["2017-07-10",17.5006,17.5955,17.4651,17.5066,246500.0],["2017-07-11",17.5362,17.6903,17.4947,17.6903,169900.0],["2017-07-12",17.9155,17.9747,17.8444,17.8918,220800.0],["2017-07-13",17.8266,17.8681,17.7318,17.8207,166400.0],["2017-07-14",18.0222,18.0874,17.951,18.0044,175800.0],["2017-07-17",18.0044,18.034,17.8977,17.951,202000.0],["2017-07-18",18.0459,18.0814,17.957,17.9925,159600.0],["2017-07-19",17.9036,18.0459,17.874,17.9985,448900.0],["2017-07-20",18.1466,18.2,18.0696,18.194,266000.0],["2017-07-21",18.1051,18.1288,17.9629,18.0459,201800.0],["2017-07-24",18.1348,18.1407,17.9629,18.0636,176700.0],["2017-07-25",18.2237,18.2533,18.1644,18.2059,195100.0],["2017-07-26",18.354,18.4489,18.2829,18.4015,164800.0],["2017-07-27",18.3777,18.4666,18.2829,18.4548,254400.0],["2017-07-28",18.4489,18.5496,18.4192,18.4785,186800.0],["2017-07-31",18.7807,18.84,18.6681,18.7155,433400.0],["2017-08-01",18.9289,19.0059,18.7807,18.8993,206000.0],["2017-08-02",18.9704,19.1126,18.8933,19.0415,114700.0],["2017-08-03",18.9704,19.0711,18.9052,18.9052,246100.0],["2017-08-04",19.0059,19.0593,18.8874,19.0534,215900.0],["2017-08-07",18.9822,19.083,18.9289,19.0059,178500.0],["2017-08-08",18.9645,19.0,18.7807,18.8341,173700.0],["2017-08-09",18.7807,18.9585,18.7807,18.9408,204400.0],["2017-08-10",18.8993,18.9289,18.7037,18.7215,201600.0],["2017-08-11",18.6681,18.7215,18.5852,18.68,148000.0],["2017-08-14",18.6504,18.7215,18.4963,18.52,140300.0],["2017-08-15",18.4607,18.52,17.8562,18.4904,152900.0],["2017-08-16",18.6326,18.6681,18.5259,18.5733,173900.0],["2017-08-17",18.52,18.5911,18.3422,18.3422,202000.0],["2017-08-18",18.4015,18.6267,18.3777,18.5555,190700.0],["2017-08-21",18.4015,18.4726,18.3363,18.4429,180900.0],["2017-08-22",18.3303,18.3896,18.2592,18.3303,218200.0],["2017-08-23",18.3718,18.5141,18.3422,18.4904,135100.0],["2017-08-24",18.4548,18.4607,18.3659,18.437,94900.0],["2017-08-25",18.4133,18.5852,18.3837,18.5378,96000.0],["2017-08-28",18.6148,18.6978,18.6029,18.6385,138600.0],["2017-08-29",18.5792,18.7807,18.5615,18.763,173600.0],["2017-08-30",18.6385,18.68,18.5378,18.5792,154500.0],["2017-08-31",18.6385,18.6681,18.5437,18.6563,169100.0],["2017-09-01",18.7511,18.8104,18.6741,18.8104,99000.0],["2017-09-05",18.917,19.0771,18.8341,18.917,162400.0],["2017-09-06",19.0415,19.1956,19.0356,19.1304,178600.0],["2017-09-07",19.2904,19.4386,19.2904,19.3971,151500.0],["2017-09-08",19.2371,19.243,19.0948,19.1185,234600.0],["2017-09-11",19.1423,19.2608,19.1304,19.243,264900.0],["2017-09-12",19.166,19.3023,19.1482,19.2489,636500.0],["2017-09-13",19.2311,19.2786,19.1363,19.2074,150600.0],["2017-09-14",19.2371,19.4089,19.2134,19.2489,270800.0],["2017-09-15",19.4089,19.5867,19.3852,19.5452,800200.0],["2017-09-18",19.7161,19.7893,19.5757,19.6978,932400.0],["2017-09-19",19.7649,19.8564,19.7161,19.8503,229600.0],["2017-09-20",19.8686,20.0638,19.8381,19.9479,261900.0],["2017-09-21",19.9723,20.4359,19.9235,20.0882,240400.0],["2017-09-22",20.1004,20.1797,20.076,20.1187,162700.0],["2017-09-25",20.1431,20.2407,20.1126,20.1797,213100.0],["2017-09-26",20.1431,20.1797,20.0455,20.1675,338200.0],["2017-09-27",20.0211,20.1126,19.9418,20.1004,201800.0],["2017-09-28",20.0821,20.1431,20.0272,20.0394,187100.0],["2017-09-29",20.1919,20.2163,20.1004,20.1736,128000.0],["2017-10-02",19.9845,20.1065,19.9784,20.0638,174000.0],["2017-10-03",20.1309,20.2346,20.1004,20.2163,124400.0],["2017-10-04",19.9784,20.0272,19.9174,19.9906,644300.0],["2017-10-05",19.9967,20.1553,19.9967,20.1309,171700.0],["2017-10-06",19.8564,19.8869,19.7466,19.8808,133700.0],["2017-10-09",19.8198,19.8747,19.7283,19.771,112700.0],["2017-10-10",19.9906,20.0516,19.893,19.9906,94100.0],["2017-10-11",20.0882,20.2285,20.0821,20.1919,116900.0],["2017-10-12",20.0821,20.137,19.9662,20.1065,194800.0],["2017-10-13",20.2041,20.2407,20.0699,20.076,238000.0],["2017-10-16",20.198,20.2407,20.1614,20.1736,151100.0],["2017-10-17",20.076,20.076,19.9052,20.0028,89500.0],["2017-10-18",19.9479,19.9845,19.8991,19.9662,108200.0],["2017-10-19",19.8808,20.0089,19.8564,19.8869,224800.0],["2017-10-20",19.9174,19.9601,19.8747,19.9601,114000.0],["2017-10-23",19.9601,19.9845,19.7954,19.7954,86100.0],["2017-10-24",19.9906,20.1187,19.954,20.015,122900.0],["2017-10-25",19.9784,20.0211,19.8625,19.9296,161200.0],["2017-10-26",19.9296,19.9662,19.8015,19.8991,130500.0],["2017-10-27",19.3927,19.4781,19.2646,19.4415,288700.0],["2017-10-30",19.6184,19.7222,19.533,19.649,242200.0],["2017-10-31",19.8747,20.0272,19.7954,19.9174,278400.0],["2017-11-01",20.137,20.259,20.0699,20.1248,191000.0],["2017-11-02",20.1675,20.3566,20.1614,20.3566,212100.0],["2017-11-03",20.4054,20.4054,20.2102,20.381,216600.0],["2017-11-06",20.4115,20.6616,20.3932,20.6494,967400.0],["2017-11-07",20.7958,20.8629,20.7409,20.7958,202000.0],["2017-11-08",20.7897,20.7897,20.6555,20.747,197400.0],["2017-11-09",20.5457,20.686,20.5213,20.6677,146800.0],["2017-11-10",20.6006,20.6006,20.4603,20.5518,123100.0],["2017-11-13",20.3261,20.4359,20.2895,20.381,1067900.0],["2017-11-14",20.2773,20.3627,20.1919,20.2834,152400.0],["2017-11-15",19.9235,20.0699,19.9235,19.9723,86500.0],["2017-11-16",19.8137,19.8198,19.71,19.771,122600.0],["2017-11-17",19.771,19.8808,19.7343,19.8564,160600.0],["2017-11-20",19.7527,19.7893,19.6794,19.7222,116700.0],["2017-11-21",19.9052,20.0272,19.8747,19.8808,236300.0],["2017-11-22",20.0394,20.1553,20.0394,20.1309,143700.0],["2017-11-24",20.198,20.2163,20.1065,20.1065,58700.0],["2017-11-27",20.1126,20.1126,19.8381,19.8503,174000.0],["2017-11-28",19.9662,20.0577,19.9418,20.0455,165600.0],["2017-11-29",19.9601,20.0333,19.8625,19.9662,138500.0],["2017-11-30",20.2163,20.2956,20.015,20.1126,246400.0],["2017-12-01",20.0882,20.1919,20.0577,20.1431,167800.0],["2017-12-04",20.0882,20.1736,19.9906,20.015,239400.0],["2017-12-05",20.0272,20.0821,20.0028,20.0638,177900.0],["2017-12-06",19.9906,20.0211,19.8808,19.9113,145500.0],["2017-12-07",19.8625,19.9845,19.8625,19.9418,156900.0],["2017-12-08",19.954,20.0089,19.8564,19.9784,99900.0],["2017-12-11",20.0638,20.1614,20.0272,20.1004,98400.0],["2017-12-12",20.3871,20.4298,20.1553,20.1736,387800.0],["2017-12-13",20.1797,20.2102,19.7344,20.1065,483000.0],["2017-12-14",20.198,20.2834,20.0333,20.0455,147400.0],["2017-12-15",20.0394,20.0455,19.7465,19.9296,110700.0],["2017-12-18",20.1614,20.3261,19.6001,20.137,213500.0],["2017-12-19",20.2346,20.2407,20.0943,20.1187,288800.0],["2017-12-20",20.2041,20.2285,20.0882,20.1553,176300.0],["2017-12-21",20.1309,20.3871,20.0943,20.381,169300.0],["2017-12-22",20.2529,20.2956,20.1919,20.2773,171600.0],["2017-12-26",20.2712,20.4359,20.2712,20.3932,79000.0],["2017-12-27",20.442,20.4786,20.3688,20.3749,77000.0],["2017-12-28",20.3627,20.3932,19.8686,20.3749,223000.0],["2017-12-29",20.3383,20.3505,20.2102,20.2468,230200.0],["2018-01-02",20.2468,20.5213,20.2285,20.503,170400.0],["2018-01-03",20.3566,20.6311,20.3322,20.5884,128500.0],["2018-01-04",20.9727,21.0703,20.9483,21.0642,160900.0],["2018-01-05",21.174,21.3326,21.1008,21.3326,115600.0],["2018-01-08",21.1435,21.3326,21.1069,21.3326,511900.0],["2018-01-09",21.1313,21.2716,21.0093,21.1557,190500.0],["2018-01-10",21.2472,21.2533,21.0886,21.1923,128400.0],["2018-01-11",21.3997,21.6376,21.3936,21.479,424500.0],["2018-01-12",21.845,21.9915,21.7901,21.9792,999800.0],["2018-01-16",22.2965,22.3697,22.1135,22.1379,332400.0],["2018-01-17",22.1867,22.3819,22.0952,22.2843,177000.0],["2018-01-18",22.3453,22.3575,22.2416,22.3087,194100.0],["2018-01-19",22.2782,22.2904,22.1135,22.2233,105200.0],["2018-01-22",22.2355,22.4612,22.1928,22.4612,166600.0],["2018-01-23",22.4307,22.5039,22.3514,22.4978,129600.0],["2018-01-24",22.5527,22.5954,22.4917,22.5771,108100.0],["2018-01-25",22.7967,22.8638,22.5222,22.8089,231500.0],["2018-01-26",22.5954,22.7479,22.5893,22.7113,139000.0],["2018-01-29",22.4002,22.4002,22.1745,22.3087,151100.0],["2018-01-30",22.266,22.2782,21.9854,22.0403,112100.0],["2018-01-31",22.1928,22.205,21.8084,22.0952,145300.0],["2018-02-01",22.1989,22.4795,22.1501,22.4673,412700.0],["2018-02-02",22.1196,22.1257,21.6071,21.662,233200.0],["2018-02-05",21.4607,21.54,20.8873,20.9422,494700.0],["2018-02-06",20.7409,21.1984,20.6982,21.1374,332000.0],["2018-02-07",20.9483,21.1008,20.747,20.7592,157600.0],["2018-02-08",20.6555,20.6555,20.2224,20.2529,246900.0],["2018-02-09",20.2407,20.3322,19.6734,20.1553,293100.0],["2018-02-12",20.1614,20.3932,20.1431,20.3017,123900.0],["2018-02-13",20.259,20.3383,20.1553,20.2285,128900.0],["2018-02-14",20.0394,20.6555,20.0211,20.6494,168900.0],["2018-02-15",20.686,20.7348,20.4908,20.7165,197900.0],["2018-02-16",20.5762,20.747,20.5274,20.6677,135600.0],["2018-02-20",20.625,20.6921,20.4786,20.6128,180900.0],["2018-02-21",20.6494,20.6921,20.3505,20.3627,142700.0],["2018-02-22",20.4725,20.6067,20.3444,20.5335,146000.0],["2018-02-23",20.6982,20.8934,20.6555,20.8873,179000.0],["2018-02-26",20.7958,20.9178,20.6494,20.9117,140800.0],["2018-02-27",20.8141,20.8446,20.4542,20.4786,599700.0],["2018-02-28",20.6616,20.6616,20.2163,20.2346,501300.0],["2018-03-01",20.1675,20.3139,20.0028,20.198,338200.0],["2018-03-02",20.1065,20.2834,19.9845,20.2712,241600.0],["2018-03-05",19.9418,20.2346,19.9174,20.2346,224900.0],["2018-03-06",20.3627,20.4176,20.1248,20.1492,247900.0],["2018-03-07",20.2773,20.4725,20.259,20.4359,579200.0],["2018-03-08",20.503,20.503,20.3444,20.3749,219700.0],["2018-03-09",20.3444,20.4725,20.32,20.4664,159500.0],["2018-03-12",20.5945,20.7226,20.5884,20.6799,190700.0],["2018-03-13",20.9727,21.0154,20.7653,20.8019,191300.0],["2018-03-14",20.8812,20.8812,20.6189,20.7714,169000.0],["2018-03-15",20.7287,20.8568,20.7165,20.7836,171300.0],["2018-03-16",21.0215,21.2167,21.0032,21.1618,103300.0],["2018-03-19",21.1923,21.1923,20.8934,21.0398,103600.0],["2018-03-20",21.0642,21.2594,21.0337,21.1374,174600.0],["2018-03-21",21.1679,21.5644,21.1252,21.5339,290800.0],["2018-03-22",21.2167,21.3387,21.0642,21.2289,223200.0],["2018-03-23",21.3082,21.3875,21.1923,21.296,229400.0],["2018-03-26",21.5766,21.6254,21.2594,21.5522,137600.0],["2018-03-27",21.5949,21.6254,21.3753,21.4424,303100.0],["2018-03-28",21.2838,21.3692,21.1679,21.2411,274800.0],["2018-03-29",21.5339,21.6132,21.4302,21.5522,143300.0],["2018-04-02",21.479,21.5461,21.0459,21.2167,144800.0],["2018-04-03",21.6803,21.8267,21.5583,21.8145,144900.0],["2018-04-04",21.7291,21.9975,21.7291,21.9731,170700.0],["2018-04-05",22.1379,22.327,22.0952,22.2599,155800.0],["2018-04-06",22.3392,22.4185,22.1562,22.2477,138200.0],["2018-04-09",22.5161,22.6503,22.4368,22.5161,124200.0],["2018-04-10",22.6869,22.9004,22.6808,22.8638,104700.0],["2018-04-11",23.0651,23.1444,22.9797,23.0224,147400.0],["2018-04-12",23.1566,23.181,22.998,23.0407,293700.0],["2018-04-13",23.1688,23.2603,23.0956,23.2542,622000.0],["2018-04-16",23.3945,23.4189,23.303,23.364,688000.0],["2018-04-17",23.5043,23.6263,23.4677,23.5592,399600.0],["2018-04-18",23.7178,23.9435,23.6995,23.9008,233000.0],["2018-04-19",23.9984,24.1387,23.9984,24.035,199200.0],["2018-04-20",23.9008,23.9435,23.6873,23.852,122000.0],["2018-04-23",23.8337,24.0106,23.7178,23.9679,103700.0],["2018-04-24",23.9984,24.0838,23.6934,23.7361,132700.0],["2018-04-25",23.6019,23.7056,23.3884,23.669,123700.0],["2018-04-26",23.9069,24.0472,23.7483,23.9801,237100.0],["2018-04-27",23.7178,23.9679,23.5653,23.8581,179500.0],["2018-04-30",23.6324,23.9801,23.6202,23.8947,172100.0],["2018-05-01",23.8093,23.8154,23.5592,23.6507,223500.0],["2018-05-02",23.8459,23.9801,23.7422,23.8154,151400.0],["2018-05-03",23.7361,23.7605,23.5287,23.7422,186800.0],["2018-05-04",23.5592,23.9313,23.5348,23.9069,253200.0],["2018-05-07",23.9252,24.2974,23.9069,24.0533,266400.0],["2018-05-08",23.7666,23.7971,23.4067,23.791,276900.0],["2018-05-09",24.0594,24.218,24.0533,24.1936,504200.0],["2018-05-10",23.8886,24.0045,23.669,23.9862,698500.0],["2018-05-11",23.9069,24.0289,23.8886,24.0167,250400.0],["2018-05-14",24.1631,24.4926,24.1387,24.456,646500.0],["2018-05-15",24.2607,24.4743,24.0899,24.334,614000.0],["2018-05-16",23.7239,23.8764,23.5836,23.8032,424500.0],["2018-05-17",23.9801,24.0045,23.791,23.8398,742400.0],["2018-05-18",23.8581,23.8764,23.6507,23.7056,219600.0],["2018-05-21",23.491,23.5468,23.2367,23.4848,290700.0],["2018-05-22",23.3731,23.6337,23.3173,23.3793,215400.0],["2018-05-23",23.1436,23.1995,22.9761,23.1436,223700.0],["2018-05-24",23.0816,23.094,22.8583,22.9451,177100.0],["2018-05-25",22.4179,22.4179,22.1263,22.2566,158000.0],["2018-05-29",21.6797,21.9837,21.4502,21.5494,894100.0],["2018-05-30",22.0891,22.4675,21.8782,22.4427,394100.0],["2018-05-31",22.3186,22.697,22.269,22.6164,346600.0],["2018-06-01",22.7838,22.8273,22.5357,22.697,181400.0],["2018-06-04",22.7528,22.8211,22.4923,22.5543,102500.0],["2018-06-05",22.3,22.4923,22.2628,22.3869,127600.0],["2018-06-06",22.3744,22.6846,22.3682,22.6722,193000.0],["2018-06-07",22.8087,23.0444,22.7156,22.7714,148100.0],["2018-06-08",22.5481,22.5978,22.1759,22.331,384100.0],["2018-06-11",22.6536,22.9886,22.6288,22.8769,256400.0],["2018-06-12",23.0754,23.1188,22.697,22.7218,227300.0],["2018-06-13",22.697,22.7652,22.5605,22.6536,129200.0],["2018-06-14",22.7156,22.9141,22.5854,22.7094,228200.0],["2018-06-15",22.666,22.666,22.2442,22.3124,261200.0],["2018-06-18",22.1201,22.3869,22.1077,22.2938,186000.0],["2018-06-19",22.0767,22.4427,21.9961,22.4055,459700.0],["2018-06-20",22.4303,22.4303,22.1821,22.3,283100.0],["2018-06-21",21.8968,21.903,21.7293,21.7852,212800.0],["2018-06-22",22.5047,22.6722,22.3869,22.5791,172200.0],["2018-06-25",22.4737,22.4985,22.1077,22.1759,183900.0],["2018-06-26",22.3869,22.4179,22.1511,22.3869,185100.0],["2018-06-27",22.9265,23.0134,22.635,22.697,599200.0],["2018-06-28",22.7156,22.9141,22.6722,22.8211,129500.0],["2018-06-29",23.0568,23.1808,22.9575,23.0258,102300.0],["2018-07-02",22.8707,22.9141,22.6598,22.7466,236500.0],["2018-07-03",23.2739,23.5344,23.2739,23.3731,153800.0],["2018-07-05",23.6026,23.6089,23.4414,23.4476,87700.0],["2018-07-06",23.5282,23.6399,23.5282,23.5592,90800.0],["2018-07-09",23.8446,23.9128,23.7267,23.9066,102100.0],["2018-07-10",24.0307,24.1609,23.95,24.1051,233400.0],["2018-07-11",23.7949,23.9438,23.4166,23.522,223100.0],["2018-07-12",23.584,23.6771,23.4476,23.6647,165200.0],["2018-07-13",23.4352,23.7143,23.3731,23.6399,248200.0],["2018-07-16",23.4724,23.4786,23.2491,23.3731,103600.0],["2018-07-17",23.2367,23.46,23.2367,23.4042,94000.0],["2018-07-18",23.2243,23.4538,23.1374,23.4352,138100.0],["2018-07-19",23.2367,23.3669,23.1374,23.2615,154600.0],["2018-07-20",23.3483,23.4848,23.3049,23.4042,117900.0],["2018-07-23",23.4352,23.5158,23.3545,23.4476,247600.0],["2018-07-24",23.398,23.7081,23.3917,23.6585,299900.0],["2018-07-25",23.4476,23.8136,23.3917,23.8136,206300.0],["2018-07-26",23.6026,23.7081,23.553,23.6461,76600.0],["2018-07-27",23.3731,23.4786,23.2801,23.429,147100.0],["2018-07-30",23.5965,23.6895,23.5406,23.6089,247300.0],["2018-07-31",23.9128,24.0989,23.8322,23.981,509300.0],["2018-08-01",23.7081,23.8011,23.6337,23.7825,259600.0],["2018-08-02",23.4042,23.522,23.2553,23.429,194600.0],["2018-08-03",23.1188,23.3855,23.1064,23.3483,151600.0],["2018-08-06",23.1436,23.4041,23.0754,23.3235,104600.0],["2018-08-07",23.7825,23.9066,23.7577,23.8818,137800.0],["2018-08-08",23.8694,23.8756,23.6709,23.8074,85700.0],["2018-08-09",23.5406,23.5903,23.3731,23.398,163200.0],["2018-08-10",22.7342,22.8273,22.5729,22.604,148500.0],["2018-08-13",22.6474,22.7652,22.4985,22.5729,177400.0],["2018-08-14",22.8273,22.8583,22.6412,22.697,174100.0],["2018-08-15",22.4799,22.4799,21.9712,22.0209,196100.0],["2018-08-16",22.4489,22.5978,22.362,22.4551,252900.0],["2018-08-17",22.3434,22.5357,22.269,22.4613,99000.0],["2018-08-20",22.7466,22.8583,22.6846,22.8087,62500.0],["2018-08-21",23.1064,23.2739,23.0878,23.1436,133600.0],["2018-08-22",23.3855,23.5096,23.3731,23.4786,85900.0],["2018-08-23",23.2925,23.3917,23.2181,23.3049,203100.0],["2018-08-24",23.6275,23.7019,23.5468,23.5778,137300.0],["2018-08-27",23.6647,23.9004,23.6523,23.9004,68200.0],["2018-08-28",23.857,23.857,23.5778,23.5965,85400.0],["2018-08-29",23.6089,23.8942,23.5654,23.7887,171800.0],["2018-08-30",23.5034,23.5158,23.3731,23.491,97100.0],["2018-08-31",23.1932,23.2119,22.9513,23.0444,101000.0],["2018-09-04",23.2181,23.2429,23.1064,23.2243,118400.0],["2018-09-05",23.3793,23.398,23.0196,23.1188,146700.0],["2018-09-06",23.001,23.1126,22.7342,22.8025,110000.0],["2018-09-07",22.4737,22.6226,22.4179,22.5729,97300.0],["2018-09-10",22.8707,22.9141,22.7404,22.7528,185900.0],["2018-09-11",22.5978,22.9389,22.5481,22.9265,115400.0],["2018-09-12",23.0878,23.1995,23.0196,23.0754,105900.0],["2018-09-13",23.3235,23.3607,23.1436,23.2925,102200.0],["2018-09-14",23.1374,23.1995,23.0568,23.094,61900.0],["2018-09-17",23.4414,23.5592,23.2739,23.3483,81000.0],["2018-09-18",23.4414,23.5964,23.429,23.4972,72200.0],["2018-09-19",23.4414,23.6275,23.4228,23.5716,79400.0],["2018-09-20",23.826,23.9066,23.7019,23.8756,119900.0],["2018-09-21",23.9438,24.0307,23.7825,23.9004,144100.0],["2018-09-24",24.3701,24.4083,24.2301,24.2683,83300.0],["2018-09-25",24.7329,24.8856,24.6692,24.8602,243400.0],["2018-09-26",24.6438,24.9238,24.5992,24.7965,153500.0],["2018-09-27",24.5929,24.6692,24.3828,24.4083,130600.0],["2018-09-28",23.9309,24.2492,23.9119,23.9691,270000.0],["2018-10-01",24.1537,24.2937,24.0137,24.1155,536100.0],["2018-10-02",24.1028,24.1219,23.9628,24.0837,175300.0],["2018-10-03",24.1346,24.1473,23.9182,24.0391,168300.0],["2018-10-04",24.0455,24.0773,23.7464,23.8928,1483300.0],["2018-10-05",24.1601,24.1664,23.74,23.9119,1336100.0],["2018-10-08",23.0781,23.3327,23.0463,23.3009,313500.0],["2018-10-09",23.7018,23.9373,23.6064,23.7846,186800.0],["2018-10-10",23.8737,23.8737,23.5745,23.5809,344900.0],["2018-10-11",23.39,23.4727,22.9763,23.1036,346300.0],["2018-10-12",23.2754,23.2754,22.8171,23.0017,140400.0],["2018-10-15",23.2308,23.2818,23.129,23.1545,87700.0],["2018-10-16",23.2181,23.3836,23.1545,23.3518,146500.0],["2018-10-17",23.0781,23.0781,22.7344,22.8744,195300.0],["2018-10-18",22.6326,22.6898,22.2061,22.2316,432300.0],["2018-10-19",22.4162,22.7471,22.4162,22.5816,339800.0],["2018-10-22",22.3653,22.3843,22.1361,22.2507,107000.0],["2018-10-23",21.8179,21.9961,21.6142,21.907,226500.0],["2018-10-24",21.7606,21.7861,21.1114,21.1114,273600.0],["2018-10-25",21.5124,21.7415,21.3978,21.5124,226900.0],["2018-10-26",21.5824,22.0661,21.5315,21.9579,181400.0],["2018-10-29",22.2952,22.3653,21.6397,22.0407,245200.0],["2018-10-30",22.047,22.3334,22.0216,22.3271,120600.0],["2018-10-31",22.4798,22.7535,22.4544,22.4925,346900.0],["2018-11-01",22.4989,22.5307,22.2762,22.4098,163200.0],["2018-11-02",22.4544,22.4989,22.0661,22.2252,130300.0],["2018-11-05",22.5817,22.6326,22.3653,22.4735,195700.0],["2018-11-06",22.378,22.4798,22.2061,22.4798,148300.0],["2018-11-07",22.9062,22.9572,22.7344,22.8744,108200.0],["2018-11-08",22.7408,22.7535,22.2316,22.3334,117600.0],["2018-11-09",22.1298,22.3843,22.0661,22.3016,127700.0],["2018-11-12",22.3716,22.4225,21.9961,22.047,118700.0],["2018-11-13",21.6715,21.8052,21.3978,21.4233,145600.0],["2018-11-14",21.5442,21.5951,21.366,21.4997,235500.0],["2018-11-15",21.3469,21.7733,21.2896,21.7352,206600.0],["2018-11-16",21.6779,21.8179,21.5888,21.7161,139300.0],["2018-11-19",21.5442,21.6206,21.3978,21.4487,164600.0],["2018-11-20",21.2196,21.2642,20.7295,20.7996,146300.0],["2018-11-21",21.226,21.3851,21.0732,21.1878,112400.0],["2018-11-23",20.2586,20.3795,20.1886,20.3477,150100.0],["2018-11-26",20.6341,20.6914,20.5768,20.5895,210200.0],["2018-11-27",20.4113,20.4622,20.2713,20.3413,215100.0],["2018-11-28",20.405,20.6659,20.3095,20.5959,178200.0],["2018-11-29",20.7359,20.8441,20.5768,20.6723,160500.0],["2018-11-30",20.6086,20.7486,20.5068,20.5259,286200.0],["2018-12-03",21.0287,21.2133,20.9459,21.1369,230700.0],["2018-12-04",21.0796,21.086,20.5768,20.6341,284200.0],["2018-12-06",20.2522,20.3286,19.8449,20.0103,725200.0],["2018-12-07",20.7168,20.7996,20.1313,20.2076,762200.0],["2018-12-10",20.284,20.3349,20.0231,20.2267,357100.0],["2018-12-11",20.4304,20.475,20.1122,20.1567,574300.0],["2018-12-12",20.5132,20.6786,20.4304,20.4431,156800.0],["2018-12-13",20.4622,20.5895,20.405,20.5195,242000.0],["2018-12-14",20.3604,20.4304,20.1249,20.1631,198400.0],["2018-12-17",20.1504,20.1886,19.9212,19.9594,278900.0],["2018-12-18",20.1631,20.3859,19.7558,19.8067,457500.0],["2018-12-19",20.1567,20.3604,19.7876,19.8831,334100.0],["2018-12-20",19.9594,20.1249,19.8258,19.8894,414100.0],["2018-12-21",19.8003,19.9531,19.4184,19.5648,532200.0],["2018-12-24",19.5585,19.6221,19.0938,19.0938,211600.0],["2018-12-26",19.1193,19.9722,18.9347,19.9403,245600.0],["2018-12-27",19.6539,19.9658,19.4821,19.9658,324600.0],["2018-12-28",20.0613,20.1185,19.8576,19.9849,351200.0],["2018-12-31",20.1822,20.1822,19.9785,20.0485,343000.0],["2019-01-02",19.6794,20.0867,19.6094,20.0485,443200.0],["2019-01-03",20.2076,20.2458,20.0422,20.1822,230700.0],["2019-01-04",20.5768,20.9014,20.5513,20.9014,208100.0],["2019-01-07",20.685,20.9014,20.6277,20.8059,329200.0],["2019-01-08",20.7359,20.7359,20.5768,20.6468,178800.0],["2019-01-09",20.8632,21.0478,20.8441,21.0414,244900.0],["2019-01-10",20.7423,20.9905,20.7168,20.9714,346700.0],["2019-01-11",20.7105,20.825,20.6023,20.8123,363500.0],["2019-01-14",20.5386,21.2642,20.5259,20.7614,427700.0],["2019-01-15",20.755,20.8823,20.6341,20.7677,189700.0],["2019-01-16",20.615,20.7805,20.6086,20.7105,189400.0],["2019-01-17",20.7041,20.8759,20.6341,20.7932,166200.0],["2019-01-18",21.1942,21.3151,21.086,21.2833,156000.0],["2019-01-22",20.965,21.0351,20.9014,20.9714,237800.0],["2019-01-23",20.9587,20.9714,20.685,20.7423,199200.0],["2019-01-24",20.6977,20.895,20.615,20.7486,143800.0],["2019-01-25",21.0732,21.1814,21.035,21.1305,135300.0],["2019-01-28",21.0223,21.1241,20.9587,21.035,284600.0],["2019-01-29",21.1623,21.2451,21.1242,21.1942,174700.0],["2019-01-30",21.3024,21.4933,21.1942,21.4169,164800.0],["2019-01-31",21.6142,21.7224,21.4551,21.5633,163600.0],["2019-02-01",21.5633,21.6715,21.4615,21.5824,123500.0],["2019-02-04",21.4933,21.6842,21.3915,21.6524,132700.0],["2019-02-05",21.7542,21.8115,21.627,21.6779,222500.0],["2019-02-06",21.5379,21.6015,21.4933,21.5251,106300.0],["2019-02-07",21.2005,21.2769,20.9714,21.0605,117400.0],["2019-02-08",20.9905,21.0923,20.8377,21.0032,84600.0],["2019-02-11",20.9905,21.3215,20.9714,21.1114,117100.0],["2019-02-12",21.3087,21.4169,21.2642,21.3087,165800.0],["2019-02-13",21.3787,21.4806,21.2133,21.2578,87100.0],["2019-02-14",21.2324,21.3724,21.2196,21.3406,120200.0],["2019-02-15",21.6715,21.7988,21.6206,21.7924,393400.0],["2019-02-19",21.7733,22.1234,21.7733,22.0852,270400.0],["2019-02-20",21.9706,22.168,21.9516,22.0598,95400.0],["2019-02-21",22.0407,22.0852,21.9006,21.977,131600.0],["2019-02-22",22.0852,22.1807,22.0407,22.1234,113300.0],["2019-02-25",22.117,22.1489,21.9261,22.0152,135400.0],["2019-02-26",21.9706,22.0725,21.9325,21.9643,125200.0],["2019-02-27",22.0598,22.1361,21.9452,21.9452,127500.0],["2019-02-28",21.9961,22.0788,21.9006,21.9897,176600.0],["2019-03-01",21.9006,21.9197,21.7861,21.8879,110100.0],["2019-03-04",21.8434,21.907,21.7352,21.8179,283800.0],["2019-03-05",21.9197,21.9643,21.8306,21.9197,70600.0],["2019-03-06",22.0216,22.0279,21.9261,21.977,84800.0],["2019-03-07",21.9897,22.0343,21.6715,21.6906,170300.0],["2019-03-08",21.436,21.506,21.3469,21.4615,232400.0],["2019-03-11",21.5379,21.6715,21.5379,21.6651,92300.0],["2019-03-12",21.6524,21.7924,21.6461,21.7224,165300.0],["2019-03-13",22.0852,22.4225,22.0788,22.3971,331800.0],["2019-03-14",22.4289,22.4989,22.3016,22.3207,109700.0],["2019-03-15",22.4544,22.5244,22.3971,22.4544,361500.0],["2019-03-18",22.6071,22.8171,22.6007,22.7917,137800.0],["2019-03-19",22.9317,22.989,22.7726,22.8744,121100.0],["2019-03-20",22.8617,23.129,22.7344,23.0208,108600.0],["2019-03-21",22.9763,23.0335,22.849,22.9508,56700.0],["2019-03-22",22.6771,22.7344,22.4416,22.5562,217300.0],["2019-03-25",22.4671,22.5371,22.3843,22.4353,144600.0],["2019-03-26",22.448,22.5307,22.3653,22.4416,106300.0],["2019-03-27",22.3907,22.4289,22.1807,22.3334,68800.0],["2019-03-28",22.1298,22.2634,22.1234,22.2571,267300.0],["2019-03-29",22.4289,22.4862,22.3334,22.4289,106400.0],["2019-04-01",22.5244,22.6771,22.4925,22.6326,72200.0],["2019-04-02",22.5817,22.6389,22.4925,22.5435,109800.0],["2019-04-03",22.7089,22.779,22.6262,22.6708,105500.0],["2019-04-04",22.5053,22.5498,22.4225,22.5116,71800.0],["2019-04-05",22.5944,22.7344,22.5689,22.7153,145400.0],["2019-04-08",22.6899,22.7726,22.5753,22.6135,369400.0],["2019-04-09",22.7344,22.7853,22.6262,22.6899,602000.0],["2019-04-10",22.7471,22.9508,22.7089,22.8872,190900.0],["2019-04-11",22.849,22.8681,22.6899,22.7535,110400.0],["2019-04-12",22.9126,22.919,22.6198,22.6517,132900.0],["2019-04-15",22.4607,22.5244,22.3907,22.4607,147500.0],["2019-04-16",22.1871,22.1934,22.0725,22.1425,203200.0],["2019-04-17",22.2571,22.2889,22.1616,22.1934,104100.0],["2019-04-18",22.0788,22.1234,21.9897,22.0916,108000.0],["2019-04-22",22.187,22.5053,22.187,22.4098,114200.0],["2019-04-23",22.5244,22.6198,22.4671,22.5053,153700.0],["2019-04-24",22.2061,22.2061,21.8815,21.907,350300.0],["2019-04-25",21.8943,22.047,21.8815,21.9197,137300.0],["2019-04-26",21.8561,21.8879,21.6779,21.7606,142100.0],["2019-04-29",21.4551,21.576,21.3596,21.4997,105900.0],["2019-04-30",21.6397,21.6906,21.5697,21.5951,123600.0],["2019-05-01",21.6651,21.697,21.3406,21.3406,71300.0],["2019-05-02",21.5251,21.5315,21.1878,21.2514,191800.0],["2019-05-03",21.506,21.5188,21.3533,21.3596,149100.0],["2019-05-06",21.0223,21.2642,21.0223,21.1942,106600.0],["2019-05-07",20.7996,20.825,20.5704,20.685,152700.0],["2019-05-08",20.7105,20.7677,20.5577,20.6277,155000.0],["2019-05-09",20.4622,20.5959,20.424,20.5513,144800.0],["2019-05-10",20.4622,20.5513,20.3477,20.5195,119400.0],["2019-05-13",20.6914,20.7295,20.4622,20.5004,424600.0],["2019-05-14",20.6532,20.8123,20.6214,20.685,163200.0],["2019-05-15",20.4431,20.7486,20.4113,20.6659,148300.0],["2019-05-16",20.7677,20.9205,20.7486,20.895,125500.0],["2019-05-17",20.9269,21.0541,20.9014,20.9459,594700.0],["2019-05-20",21.0809,21.153,20.9892,21.0612,123600.0],["2019-05-21",21.2316,21.3298,21.153,21.1792,274300.0],["2019-05-22",21.0547,21.1005,20.8713,20.8844,132100.0],["2019-05-23",20.4389,20.452,20.2489,20.3341,157200.0],["2019-05-24",20.642,20.6944,20.4979,20.6485,92700.0],["2019-05-28",20.583,20.6027,20.3079,20.3079,151000.0],["2019-05-29",20.0524,20.1572,19.9607,20.1507,167100.0],["2019-05-30",19.941,20.0,19.8755,19.8886,245000.0],["2019-05-31",19.6986,19.9017,19.6135,19.6331,237400.0],["2019-06-03",20.3144,20.3668,20.1572,20.2293,301300.0],["2019-06-04",20.511,20.5961,20.4323,20.5699,178300.0],["2019-06-05",20.5503,20.5568,20.2555,20.2555,144600.0],["2019-06-06",20.5634,20.642,20.4258,20.5306,181500.0],["2019-06-07",20.7402,20.8123,20.6485,20.7206,125900.0],["2019-06-10",20.714,20.7533,20.583,20.6027,155200.0],["2019-06-11",20.9106,20.9302,20.6878,20.6878,157300.0],["2019-06-12",20.5175,20.5372,20.2686,20.2751,196200.0],["2019-06-13",20.5634,20.6027,20.5044,20.5241,138900.0],["2019-06-14",20.4717,20.5044,20.3668,20.4848,148900.0],["2019-06-17",20.3734,20.4782,20.262,20.2817,166500.0],["2019-06-18",20.6944,20.8189,20.6289,20.6878,143400.0],["2019-06-19",20.7927,20.9499,20.7599,20.832,90000.0],["2019-06-20",21.3364,21.4346,21.1595,21.225,341600.0],["2019-06-21",21.5198,21.6901,21.5002,21.6312,285100.0],["2019-06-24",21.7098,21.7884,21.5853,21.6574,493600.0],["2019-06-25",21.5919,21.6181,21.3364,21.356,356400.0],["2019-06-26",21.6639,21.7294,21.5526,21.5526,143400.0],["2019-06-27",21.5984,21.5984,21.4346,21.4608,186400.0],["2019-06-28",21.5788,21.7753,21.5788,21.6377,134400.0],["2019-07-01",21.8343,21.8343,21.5395,21.6181,126400.0],["2019-07-02",21.5984,21.605,21.3298,21.3364,125200.0],["2019-07-03",21.5722,21.605,21.4739,21.5788,101400.0],["2019-07-05",21.4281,21.4608,21.2512,21.3953,76100.0],["2019-07-08",21.4477,21.5591,21.4215,21.4805,63600.0],["2019-07-09",21.3953,21.4477,21.3036,21.3888,216300.0],["2019-07-10",21.6967,21.7818,21.5984,21.7753,168500.0],["2019-07-11",21.8932,21.9587,21.8015,21.8932,139100.0],["2019-07-12",21.8343,21.8998,21.7818,21.8801,128000.0],["2019-07-15",21.808,21.8211,21.5722,21.6705,248300.0],["2019-07-16",21.5067,21.5722,21.2905,21.415,223300.0],["2019-07-17",21.2447,21.2643,21.0678,21.1464,216800.0],["2019-07-18",21.0874,21.1595,20.9171,21.153,140800.0],["2019-07-19",20.8451,20.9892,20.8189,20.9761,124700.0],["2019-07-22",21.0088,21.0809,20.9433,20.9761,153700.0],["2019-07-23",21.1268,21.153,21.0154,21.0285,298500.0],["2019-07-24",20.9564,21.1267,20.8451,20.8647,183800.0],["2019-07-25",21.0678,21.094,20.8123,20.8975,135000.0],["2019-07-26",20.8254,20.904,20.7402,20.8189,112600.0],["2019-07-29",20.904,20.9171,20.7075,20.773,81100.0],["2019-07-30",20.5175,20.7664,20.4913,20.6747,139700.0],["2019-07-31",20.6813,20.7271,20.3472,20.511,171700.0],["2019-08-01",20.2882,20.4913,20.0786,20.1834,194200.0],["2019-08-02",20.0196,20.0852,19.8166,19.8624,309300.0],["2019-08-05",19.6528,19.7838,19.6004,19.6724,259400.0],["2019-08-06",19.8624,19.8821,19.5938,19.6921,444300.0],["2019-08-07",19.4235,19.5742,19.2794,19.5283,231300.0],["2019-08-08",19.5938,19.738,19.4759,19.6528,567700.0],["2019-08-09",19.4432,19.4694,19.3187,19.3187,225600.0],["2019-08-12",19.4366,19.4628,19.3056,19.4039,220800.0],["2019-08-13",19.4039,19.7707,19.3711,19.6528,259900.0],["2019-08-14",19.1418,19.1811,19.0042,19.0632,139500.0],["2019-08-15",18.978,18.978,18.7095,18.8929,300600.0],["2019-08-16",18.8798,19.0305,18.8601,18.978,251700.0],["2019-08-19",19.2532,19.3252,18.7095,19.2008,145800.0],["2019-08-20",19.1222,19.2335,18.716,19.1222,225200.0],["2019-08-21",19.5021,19.5152,19.3056,19.3056,114900.0],["2019-08-22",19.4301,19.4694,19.227,19.2663,155800.0],["2019-08-23",19.1353,19.3187,18.906,18.9256,200300.0],["2019-08-26",19.3121,19.3515,19.1353,19.2008,161400.0],["2019-08-27",19.4497,19.5087,18.6964,19.2204,244400.0],["2019-08-28",19.3711,19.489,19.3318,19.3777,324400.0],["2019-08-29",19.7118,19.7773,19.6069,19.6331,420300.0],["2019-08-30",19.8559,19.8559,19.5742,19.7838,121600.0],["2019-09-03",19.489,19.6724,19.4104,19.6462,165600.0],["2019-09-04",19.6921,19.8166,19.6724,19.8035,241300.0],["2019-09-05",20.0,20.0852,19.8821,19.9607,331400.0],["2019-09-06",19.9017,19.9607,19.8559,19.869,123600.0],["2019-09-09",20.1376,20.1638,20.0262,20.0983,237300.0],["2019-09-10",20.3668,20.4651,20.1703,20.2489,465900.0],["2019-09-11",20.2424,20.2948,20.0262,20.1507,448600.0],["2019-09-12",20.0262,20.2293,19.9803,20.1245,201300.0],["2019-09-13",20.4127,20.4324,20.2817,20.3406,182800.0],["2019-09-16",20.7992,20.8189,20.4848,20.583,344100.0],["2019-09-17",20.6878,20.6878,20.2948,20.4455,391200.0],["2019-09-18",20.6092,20.7599,20.5241,20.7075,216900.0],["2019-09-19",20.8189,20.8516,20.6813,20.6944,176800.0],["2019-09-20",20.9499,20.9826,20.4717,20.832,373000.0],["2019-09-23",20.8826,20.9704,20.8421,20.9434,279600.0],["2019-09-24",20.8624,20.8759,20.6057,20.68,209400.0],["2019-09-25",20.3963,20.4774,20.3288,20.4571,278800.0],["2019-09-26",20.5719,20.653,20.5112,20.5787,227000.0],["2019-09-27",20.6395,20.7813,20.5719,20.6462,474700.0],["2019-09-30",20.5652,20.734,20.5517,20.5922,200400.0],["2019-10-01",20.734,20.7678,20.4504,20.4571,603000.0],["2019-10-02",20.214,20.241,19.9371,19.9371,233200.0],["2019-10-03",19.8358,20.0249,19.7007,20.0046,253900.0],["2019-10-04",20.0992,20.1262,19.9573,20.0992,368600.0],["2019-10-07",20.2005,20.3423,20.0451,20.1262,234200.0],["2019-10-08",20.0046,20.0992,19.8425,19.9168,354100.0],["2019-10-09",20.1532,20.2207,20.0519,20.1262,270800.0],["2019-10-10",20.2275,20.3828,20.214,20.3288,297700.0],["2019-10-11",20.6057,20.6665,20.5179,20.5382,216400.0],["2019-10-14",20.3828,20.5044,20.3356,20.4639,167100.0],["2019-10-15",20.4976,20.6732,20.4301,20.4504,339900.0],["2019-10-16",20.5314,20.626,20.4504,20.5449,272700.0],["2019-10-17",20.7205,20.7475,20.4976,20.5652,552900.0],["2019-10-18",20.761,20.7881,20.6732,20.7138,644300.0],["2019-10-21",20.8894,20.9096,20.7881,20.9029,500100.0],["2019-10-22",20.9501,21.1257,20.8894,20.9096,205200.0],["2019-10-23",21.0515,21.2,21.0312,21.2,279400.0],["2019-10-24",21.2878,21.3081,21.0785,21.1122,150000.0],["2019-10-25",20.9231,21.0447,20.9029,20.9637,133700.0],["2019-10-28",20.9839,21.0515,20.8488,20.8624,157200.0],["2019-10-29",20.653,20.7881,20.6327,20.707,142600.0],["2019-10-30",20.5787,20.6125,20.4504,20.5517,140100.0],["2019-10-31",20.5179,20.5719,20.3896,20.4571,147600.0],["2019-11-01",20.5112,20.8016,20.5044,20.8016,234600.0],["2019-11-04",21.1257,21.146,20.9839,21.0515,179800.0],["2019-11-05",21.3081,21.3351,21.173,21.2608,163100.0],["2019-11-06",21.2338,21.2878,21.0109,21.0987,688100.0],["2019-11-07",21.1528,21.2068,21.092,21.2068,536600.0],["2019-11-08",21.0852,21.2271,21.0177,21.2203,232000.0],["2019-11-11",21.0244,21.146,21.0042,21.0717,147300.0],["2019-11-12",21.2406,21.3148,21.065,21.1257,213500.0],["2019-11-13",21.0109,21.146,20.9569,21.0177,149600.0],["2019-11-14",21.0582,21.1055,20.9839,21.0515,110500.0],["2019-11-15",21.1122,21.2743,21.1122,21.2406,131600.0],["2019-11-18",21.1055,21.146,21.0244,21.1393,134300.0],["2019-11-19",21.0582,21.0582,20.7948,20.8016,124600.0],["2019-11-20",20.7746,20.9299,20.7003,20.8826,371700.0],["2019-11-21",21.0244,21.0717,20.9704,21.0244,228700.0],["2019-11-22",21.0109,21.0312,20.8083,20.9029,161800.0],["2019-11-25",20.8151,20.8691,20.7813,20.8353,118200.0],["2019-11-26",20.8083,20.8083,20.626,20.6665,187200.0],["2019-11-27",20.6125,20.6395,20.5112,20.5719,150500.0],["2019-11-29",20.4504,20.4841,20.295,20.295,98800.0],["2019-12-02",20.3085,20.3423,20.16,20.2005,364400.0],["2019-12-03",20.1329,20.2005,20.0046,20.1194,520200.0],["2019-12-04",20.3626,20.4706,20.3423,20.4234,386900.0],["2019-12-05",20.5652,20.599,20.3356,20.3423,170900.0],["2019-12-06",20.4436,20.6395,20.4436,20.4706,289600.0],["2019-12-09",20.3491,20.4031,20.214,20.2342,168500.0],["2019-12-10",20.322,20.4369,20.2815,20.3896,814600.0],["2019-12-11",20.4234,20.4909,20.2545,20.3153,257200.0],["2019-12-12",20.3288,21.2271,20.3153,20.5382,296300.0],["2019-12-13",20.5584,20.6665,20.3288,20.3491,275700.0],["2019-12-16",20.5787,20.5922,20.4031,20.4706,321900.0],["2019-12-17",20.7475,20.7678,20.5179,20.5584,163800.0],["2019-12-18",20.7205,20.7475,20.6597,20.6665,159000.0],["2019-12-19",20.7138,20.8016,20.7138,20.8016,173000.0],["2019-12-20",20.8488,20.8691,20.7543,20.8016,254600.0],["2019-12-23",20.8488,21.0717,20.8421,21.0515,156900.0],["2019-12-24",21.0379,21.0379,20.9637,20.9637,54300.0],["2019-12-26",21.0109,21.1595,20.9974,21.0042,138700.0],["2019-12-27",21.0582,21.1528,21.0177,21.065,120200.0],["2019-12-30",21.0447,21.065,20.8353,20.8826,267600.0],["2019-12-31",20.8826,20.9704,20.8421,20.9096,121500.0],["2020-01-02",21.1122,21.2676,20.9502,21.2608,186500.0],["2020-01-03",21.2608,21.3554,21.2608,21.3148,171300.0],["2020-01-06",21.6661,21.7403,21.612,21.6931,216100.0],["2020-01-07",21.4567,21.5985,21.4297,21.5715,174100.0],["2020-01-08",21.4162,21.4364,21.2,21.2338,146100.0],["2020-01-09",21.1933,21.4162,21.065,21.4162,369600.0],["2020-01-10",21.1663,21.2608,21.1122,21.1865,268000.0],["2020-01-13",21.0717,21.2271,21.0042,21.1528,252400.0],["2020-01-14",20.9366,20.9637,20.8083,20.8759,233400.0],["2020-01-15",20.761,20.8083,20.6665,20.68,231700.0],["2020-01-16",20.9569,20.9569,20.8353,20.9299,182800.0],["2020-01-17",20.8691,20.9434,20.7746,20.9434,214400.0],["2020-01-21",20.6125,20.6597,20.5112,20.5449,250600.0],["2020-01-22",20.3356,20.3423,20.2545,20.2748,332500.0],["2020-01-23",20.1329,20.295,19.9844,20.2815,154100.0],["2020-01-24",20.2207,20.2207,19.9776,20.0924,161300.0],["2020-01-27",19.6737,19.775,19.5656,19.6264,210000.0],["2020-01-28",19.8155,19.9709,19.7682,19.9033,269800.0],["2020-01-29",19.856,19.8966,19.6669,19.6669,372900.0],["2020-01-30",19.3428,19.4913,19.2482,19.4441,180500.0],["2020-01-31",19.0456,19.0591,18.8497,18.9038,348600.0],["2020-02-03",18.8565,18.924,18.7619,18.8632,418200.0],["2020-02-04",19.1942,19.2212,18.9983,18.9983,241400.0],["2020-02-05",19.4373,19.4981,19.3563,19.3698,172200.0],["2020-02-06",19.4103,19.4103,19.2009,19.2077,426200.0],["2020-02-07",19.0794,19.1266,18.9848,18.9983,104900.0],["2020-02-10",18.9308,18.9713,18.7957,18.8227,314000.0],["2020-02-11",19.1537,19.1807,18.9713,18.9983,281800.0],["2020-02-12",19.2347,19.3292,19.1672,19.2482,268100.0],["2020-02-13",18.9443,19.1064,18.9375,19.0523,370800.0],["2020-02-14",19.0794,19.1131,18.8903,18.9375,300200.0],["2020-02-18",18.8632,18.9443,18.816,18.9443,313400.0],["2020-02-19",18.9578,19.0118,18.9038,18.9848,614600.0],["2020-02-20",18.9375,19.0051,18.8092,18.8227,430700.0],["2020-02-21",18.6674,18.7619,18.5998,18.6269,208100.0],["2020-02-24",17.7286,17.9177,17.6205,17.8029,324300.0],["2020-02-25",17.8164,17.8299,17.3031,17.3436,305100.0],["2020-02-26",17.6948,17.7691,17.3234,17.3572,852900.0],["2020-02-27",17.3234,17.5125,16.9789,17.006,633900.0],["2020-02-28",16.5805,16.9519,16.3373,16.8844,770600.0],["2020-03-02",16.6885,16.9384,16.4859,16.8979,592500.0],["2020-03-03",16.8776,17.1748,16.4386,16.5535,669000.0],["2020-03-04",16.7966,16.8776,16.621,16.8304,719800.0],["2020-03-05",16.5805,16.6683,16.2766,16.4184,563600.0],["2020-03-06",15.9591,16.0402,15.3648,15.4053,1364200.0],["2020-03-09",12.7106,12.974,12.0419,12.0419,817600.0],["2020-03-10",13.082,13.1293,12.0352,12.9605,1468300.0],["2020-03-11",12.4269,12.5552,11.9744,12.0892,1197800.0],["2020-03-12",11.3531,11.3733,9.8335,10.0293,950000.0],["2020-03-13",11.1505,11.2112,10.1576,10.9884,1226400.0],["2020-03-16",9.5971,10.1441,8.172,9.5498,1082400.0],["2020-03-17",9.9821,10.5224,9.7929,10.1779,794200.0],["2020-03-18",9.8672,10.1576,9.4215,9.7254,534000.0],["2020-03-19",9.8943,10.2657,9.6714,10.1712,1282800.0],["2020-03-20",10.2522,10.6507,10.1441,10.6507,672200.0],["2020-03-23",10.5021,10.8195,10.3332,10.5899,516800.0],["2020-03-24",11.4341,12.2513,11.2585,12.0217,475600.0],["2020-03-25",12.5012,12.8456,12.123,12.6498,728400.0],["2020-03-26",12.6228,13.001,12.6093,12.974,289500.0],["2020-03-27",12.204,12.3594,12.0622,12.1703,357000.0],["2020-03-30",12.3391,12.9807,12.2716,12.9267,585600.0],["2020-03-31",13.3184,14.2909,13.2036,13.3859,472400.0],["2020-04-01",13.7912,13.9195,13.3387,13.4872,322400.0],["2020-04-02",14.2167,14.784,14.0816,14.5679,349200.0],["2020-04-03",13.8317,14.0546,13.3184,13.6561,388400.0],["2020-04-06",13.548,14.1626,12.1905,14.1626,406300.0],["2020-04-07",14.0546,14.6219,13.2103,13.6493,606100.0],["2020-04-08",13.6426,13.7709,13.467,13.7169,284500.0],["2020-04-09",13.8925,14.1694,13.3252,13.6426,527000.0],["2020-04-13",13.7844,13.8384,13.5075,13.6831,261200.0],["2020-04-14",13.8452,13.8925,13.2846,13.5818,646700.0],["2020-04-15",12.8524,12.8727,12.5755,12.6836,278000.0],["2020-04-16",12.5755,12.6093,12.2108,12.3256,276700.0],["2020-04-17",12.508,12.8929,12.4809,12.8051,255600.0],["2020-04-20",12.1703,12.643,12.1297,12.2581,359800.0],["2020-04-21",11.6232,11.9271,11.6232,11.8731,423400.0],["2020-04-22",12.1568,12.3661,11.9947,12.2986,219900.0],["2020-04-23",12.3526,12.562,12.177,12.3256,327100.0],["2020-04-24",12.3729,12.3729,11.9474,12.1568,1136100.0],["2020-04-27",12.0487,12.5552,12.0284,12.5012,582600.0],["2020-04-28",12.7038,12.7578,12.4674,12.589,193200.0],["2020-04-29",13.0618,13.2036,13.0077,13.1563,227800.0],["2020-04-30",12.8389,12.9064,12.616,12.6836,654700.0],["2020-05-01",12.3864,12.8051,12.0825,12.2243,227300.0],["2020-05-04",12.2446,12.3999,12.0014,12.2648,299700.0],["2020-05-05",12.6633,12.8321,12.4674,12.5282,220200.0],["2020-05-06",12.4944,12.5147,12.2243,12.2986,134300.0],["2020-05-07",12.3526,12.4809,12.2446,12.2783,373300.0],["2020-05-08",12.5485,12.8119,12.508,12.7714,223600.0],["2020-05-11",12.5822,13.2171,12.4674,12.5282,350700.0],["2020-05-12",12.8321,12.8929,12.5755,12.5755,300600.0],["2020-05-13",12.7106,12.7106,12.3053,12.4472,200400.0],["2020-05-14",12.2446,12.5282,12.0757,12.4134,219300.0],["2020-05-15",12.535,12.8254,12.3729,12.3999,175000.0],["2020-05-18",13.1855,13.4701,13.1143,13.3349,393900.0],["2020-05-19",13.1285,13.1285,12.5451,12.8368,696700.0],["2020-05-20",12.908,13.1926,12.908,13.1214,319900.0],["2020-05-21",13.0147,13.0716,12.7301,12.7799,261200.0],["2020-05-22",12.8581,12.8581,12.5308,12.8297,327500.0],["2020-05-26",12.9151,12.972,12.8368,12.8653,340700.0],["2020-05-27",13.3705,13.3989,13.1214,13.2282,451400.0],["2020-05-28",13.2922,13.3918,12.8083,13.2353,285200.0],["2020-05-29",12.9507,12.9933,12.7443,12.9507,443700.0],["2020-06-01",13.0076,13.3207,12.9862,13.2922,315100.0],["2020-06-02",13.8188,14.0038,13.7832,13.9184,635400.0],["2020-06-03",14.2386,14.4663,14.2244,14.445,474000.0],["2020-06-04",14.3596,14.509,14.26,14.4521,373200.0],["2020-06-05",15.185,15.3415,15.1565,15.2633,440200.0],["2020-06-08",15.6404,15.8041,15.3273,15.8041,557200.0],["2020-06-09",15.1352,15.2917,14.9502,15.2633,838800.0],["2020-06-10",15.064,15.1565,14.7936,14.8933,671100.0],["2020-06-11",14.1105,14.1959,13.5128,13.6409,941800.0],["2020-06-12",13.9611,14.1034,13.584,13.8117,360200.0],["2020-06-15",13.4345,14.0892,13.3563,13.954,242700.0],["2020-06-16",14.5303,14.6584,14.1746,14.3596,351900.0],["2020-06-17",14.3098,14.324,14.0821,14.1105,144200.0],["2020-06-18",13.9682,14.1746,13.9469,14.1746,168300.0],["2020-06-19",14.3738,14.3738,13.9967,14.0536,553200.0],["2020-06-22",14.0322,14.1674,13.9753,14.1674,481900.0],["2020-06-23",14.2457,14.4023,14.1603,14.2101,344200.0],["2020-06-24",13.9824,13.9824,13.4986,13.5128,280600.0],["2020-06-25",13.342,13.769,13.3064,13.6836,443700.0],["2020-06-26",13.7476,13.7476,13.3918,13.4559,174400.0],["2020-06-29",13.5911,13.897,13.527,13.8757,262100.0],["2020-06-30",13.5484,13.7618,13.4772,13.712,178500.0],["2020-07-01",13.5341,13.7334,13.5128,13.5128,175800.0],["2020-07-02",14.0038,14.1105,13.8117,13.833,377200.0],["2020-07-06",14.1817,14.26,13.9824,14.0678,338100.0],["2020-07-07",14.1674,14.1674,13.9326,13.9326,381900.0],["2020-07-08",13.954,14.1034,13.9113,14.0251,205300.0],["2020-07-09",13.9326,13.9326,13.4274,13.4772,390600.0],["2020-07-10",13.6053,13.7334,13.4914,13.7049,132600.0],["2020-07-13",13.9469,14.0465,13.7974,13.8544,249800.0],["2020-07-14",13.9113,14.324,13.9042,14.2813,196600.0],["2020-07-15",14.3951,14.445,14.2315,14.324,205700.0],["2020-07-16",14.4307,14.4592,14.2244,14.2813,264000.0],["2020-07-17",14.3453,14.3738,14.2315,14.324,154900.0],["2020-07-20",14.3453,14.3738,14.1532,14.203,359200.0],["2020-07-21",14.2813,14.5588,14.26,14.3952,388300.0],["2020-07-22",14.324,14.3667,14.1674,14.3596,284500.0],["2020-07-23",14.1248,14.2244,14.0465,14.0749,375900.0],["2020-07-24",14.0678,14.1461,14.0109,14.0465,159000.0],["2020-07-27",14.139,14.2101,14.0678,14.1034,237000.0],["2020-07-28",14.0607,14.1603,14.0536,14.0678,203500.0],["2020-07-29",14.0749,14.2813,14.0251,14.2457,121100.0],["2020-07-30",13.1855,13.2637,12.9933,13.2211,575100.0],["2020-07-31",12.9507,12.9791,12.4454,12.5379,662600.0],["2020-08-03",12.4881,12.6589,12.4597,12.6376,288400.0],["2020-08-04",12.7585,13.2282,12.7585,13.2282,369900.0],["2020-08-05",13.5768,13.7476,13.4843,13.5128,260600.0],["2020-08-06",13.3491,13.4203,13.2851,13.4132,180100.0],["2020-08-07",13.0218,13.2282,12.9791,13.2282,142400.0],["2020-08-10",13.3064,13.3918,13.2851,13.3776,190500.0],["2020-08-11",13.8045,13.8757,13.5199,13.5413,166000.0],["2020-08-12",14.0892,14.1034,13.9113,14.0322,165900.0],["2020-08-13",13.9326,13.9896,13.6978,13.7405,103200.0],["2020-08-14",13.6195,13.7476,13.5911,13.7049,134700.0],["2020-08-17",13.7334,13.7405,13.584,13.6409,140700.0],["2020-08-18",13.6978,13.7618,13.5413,13.5768,125800.0],["2020-08-19",13.5697,13.7476,13.5341,13.5911,96300.0],["2020-08-20",13.342,13.4345,13.2993,13.3064,287300.0],["2020-08-21",13.036,13.1997,13.036,13.157,220600.0],["2020-08-24",13.584,13.7405,13.527,13.712,157200.0],["2020-08-25",13.7476,13.7476,13.4986,13.6053,201200.0],["2020-08-26",13.5413,13.6338,13.4843,13.5697,150900.0],["2020-08-27",13.6338,13.6338,13.2922,13.3918,391500.0],["2020-08-28",13.4345,13.5199,13.3562,13.4986,98400.0],["2020-08-31",13.4132,13.4274,13.1855,13.2353,115900.0],["2020-09-01",13.1214,13.2637,13.0218,13.1784,220100.0],["2020-09-02",12.9435,13.036,12.8653,13.036,297800.0],["2020-09-03",13.0289,13.1855,12.8155,12.8937,231300.0],["2020-09-04",12.9862,13.0218,12.7301,12.851,189800.0],["2020-09-08",12.6304,12.6803,12.4597,12.5095,378900.0],["2020-09-09",12.7941,12.8866,12.7301,12.7799,361100.0],["2020-09-10",12.9008,12.9791,12.5593,12.5949,494800.0],["2020-09-11",12.7585,12.8297,12.6447,12.6945,181400.0],["2020-09-14",12.5878,12.6376,12.5379,12.5806,375600.0],["2020-09-15",12.7514,12.8226,12.6376,12.6731,318100.0],["2020-09-16",12.7514,12.9222,12.6518,12.9151,206800.0],["2020-09-17",12.666,12.8155,12.6233,12.7656,225000.0],["2020-09-18",12.5522,12.5664,12.3316,12.3529,327400.0],["2020-09-21",12.0882,12.0954,11.7699,11.929,444200.0],["2020-09-22",12.1171,12.1894,11.8277,11.8784,946500.0],["2020-09-23",11.9797,11.9869,11.4733,11.5022,415100.0],["2020-09-24",11.5673,11.6541,11.3648,11.5311,478700.0],["2020-09-25",11.3503,11.3648,11.155,11.2273,371600.0],["2020-09-28",11.4516,11.6107,11.4226,11.5167,323900.0],["2020-09-29",11.4516,11.4516,11.155,11.2562,452500.0],["2020-09-30",11.3503,11.4226,11.2345,11.2418,326500.0],["2020-10-01",11.1333,11.155,10.8801,10.8801,324500.0],["2020-10-02",10.7209,11.0609,10.7209,11.032,320600.0],["2020-10-05",11.1984,11.4805,11.1622,11.4516,510300.0],["2020-10-06",11.806,11.9073,11.3358,11.3358,988300.0],["2020-10-07",11.4443,11.5094,11.3358,11.4805,479500.0],["2020-10-08",11.5962,11.8277,11.5962,11.7988,528900.0],["2020-10-09",11.8856,11.8928,11.6252,11.6252,321100.0],["2020-10-12",11.589,11.6324,11.5384,11.6179,290400.0],["2020-10-13",11.4805,11.4805,11.249,11.2852,404500.0],["2020-10-14",11.2562,11.372,11.2345,11.2852,225700.0],["2020-10-15",10.8584,10.9741,10.8005,10.9307,338700.0],["2020-10-16",10.9018,11.1188,10.815,11.0031,330800.0],["2020-10-19",11.1116,11.2707,10.9596,10.9596,359600.0],["2020-10-20",11.1405,11.2852,11.1043,11.1333,413600.0],["2020-10-21",10.9813,11.032,10.7643,10.7643,1924900.0],["2020-10-22",10.6413,10.9524,10.6052,10.9379,1986300.0],["2020-10-23",11.0609,11.0826,10.8873,10.9958,321700.0],["2020-10-26",10.7788,10.8005,10.6052,10.6413,312800.0],["2020-10-27",10.5039,10.5328,10.352,10.3737,382300.0],["2020-10-28",10.0192,10.135,9.8818,9.9179,504200.0],["2020-10-29",9.795,10.0916,9.6647,10.0192,555700.0],["2020-10-30",9.9758,10.135,9.9469,10.1133,467300.0],["2020-11-02",10.4822,10.815,10.352,10.7933,1306300.0],["2020-11-03",10.9524,11.032,10.8656,10.9813,530400.0],["2020-11-04",10.9886,11.2056,10.8222,10.9958,403200.0],["2020-11-05",11.2562,11.3286,11.1333,11.1405,758500.0],["2020-11-06",11.3069,11.372,11.1333,11.1984,265300.0],["2020-11-09",12.6741,12.7754,12.4282,12.6163,686200.0],["2020-11-10",13.1009,13.195,13.0069,13.166,409700.0],["2020-11-11",12.9924,12.9924,12.7826,12.9056,221300.0],["2020-11-12",12.8911,13.0792,12.7031,12.7826,375900.0],["2020-11-13",12.9707,13.2746,12.9707,13.2022,701100.0],["2020-11-16",13.8171,13.8316,13.4988,13.7809,741900.0],["2020-11-17",13.7014,13.9835,13.658,13.9329,476300.0],["2020-11-18",13.9907,14.1499,13.7882,13.8316,427800.0],["2020-11-19",13.7737,14.0341,13.7375,14.0341,549000.0],["2020-11-20",13.9907,14.1137,13.9473,14.0775,390200.0],["2020-11-23",14.309,14.4899,14.2512,14.4175,827400.0],["2020-11-24",14.8805,15.0324,14.8154,15.0107,883300.0],["2020-11-25",14.9746,15.0107,14.8082,14.9384,405200.0],["2020-11-27",14.8154,14.9022,14.7575,14.7865,157600.0],["2020-11-30",14.8733,14.9022,14.186,14.1933,582300.0],["2020-12-01",14.5912,14.6924,14.5478,14.6635,364400.0],["2020-12-02",14.5912,14.9963,14.5839,14.7575,286100.0],["2020-12-03",14.895,14.989,14.7503,14.8299,543800.0],["2020-12-04",15.3146,15.5244,15.3146,15.452,660200.0],["2020-12-07",15.4231,15.5027,15.235,15.2639,580600.0],["2020-12-08",15.3001,15.5316,15.2929,15.5099,426200.0],["2020-12-09",15.6907,15.7631,15.4014,15.5533,256500.0],["2020-12-10",15.3869,15.8065,15.358,15.669,590600.0],["2020-12-11",15.575,15.5967,15.4086,15.5822,227900.0],["2020-12-14",15.575,15.6112,15.1192,15.1554,392300.0],["2020-12-15",15.2712,15.5533,15.2278,15.4882,253300.0],["2020-12-16",15.358,15.5533,15.2567,15.4665,319400.0],["2020-12-17",15.5316,15.5533,15.4158,15.4954,225900.0],["2020-12-18",15.3507,15.3652,15.1265,15.1627,371100.0],["2020-12-21",14.4682,14.7358,14.4248,14.6563,387400.0],["2020-12-22",14.6273,14.7358,14.5767,14.6418,227200.0],["2020-12-23",14.9746,15.2133,14.9673,14.9963,214500.0],["2020-12-24",15.0469,15.0469,14.8588,14.9746,97200.0],["2020-12-28",15.2205,15.2856,15.0614,15.1337,200300.0],["2020-12-29",15.1988,15.2278,15.0469,15.1844,230600.0],["2020-12-30",15.1916,15.2784,15.0686,15.1048,121000.0],["2020-12-31",15.0035,15.1265,14.9022,14.9022,171500.0],["2021-01-04",15.2639,15.2929,14.9312,15.0397,346300.0],["2021-01-05",15.3363,15.821,15.3218,15.6473,371800.0],["2021-01-06",16.038,16.2839,15.9439,16.2044,502800.0],["2021-01-07",16.0669,16.2912,16.009,16.2912,292200.0],["2021-01-08",16.0597,16.132,15.8933,16.0959,357500.0],["2021-01-11",15.5605,15.9801,15.5388,15.9801,395600.0],["2021-01-12",15.9801,16.1465,15.915,16.0307,651900.0],["2021-01-13",16.0452,16.0886,15.8788,15.9584,351100.0],["2021-01-14",15.8354,16.0524,15.7848,16.0163,330300.0],["2021-01-15",15.5895,15.6184,15.1988,15.3869,574300.0],["2021-01-19",15.6184,15.6184,15.4375,15.5316,383700.0],["2021-01-20",15.5316,15.7197,15.4448,15.6907,191000.0],["2021-01-21",15.5316,15.5388,15.1627,15.2712,417100.0],["2021-01-22",14.989,15.1554,14.9167,15.1554,694500.0],["2021-01-25",14.8154,14.8516,14.5912,14.8009,322800.0],["2021-01-26",15.018,15.1482,14.895,14.9673,313700.0],["2021-01-27",14.8661,15.0903,14.649,14.8661,357000.0],["2021-01-28",14.8878,15.1192,14.8878,15.1048,235100.0],["2021-01-29",14.8588,14.9384,14.5333,14.5767,314000.0],["2021-02-01",14.5478,14.5478,14.2946,14.4465,485800.0],["2021-02-02",14.5767,14.6201,14.3741,14.6201,424600.0],["2021-02-03",14.5984,15.0469,14.5912,15.0252,430900.0],["2021-02-04",14.895,15.0035,14.8154,14.9673,223500.0],["2021-02-05",15.0324,15.0324,14.8082,14.9673,235700.0],["2021-02-08",15.1048,15.4592,15.0975,15.3363,455000.0],["2021-02-09",15.5099,15.5316,15.3507,15.452,482400.0],["2021-02-10",15.4665,15.6112,15.3001,15.6039,483100.0],["2021-02-11",15.4375,16.132,15.2784,15.4954,563000.0],["2021-02-12",15.235,15.7052,14.8733,15.698,326900.0],["2021-02-16",15.9367,16.0452,15.1554,15.9656,490700.0],["2021-02-17",15.9801,16.1031,15.8571,16.0597,296800.0],["2021-02-18",16.009,16.0597,15.8065,15.9005,356300.0],["2021-02-19",16.0741,16.2116,16.0452,16.1537,601300.0],["2021-02-22",16.3418,16.5805,16.3273,16.4359,525800.0],["2021-02-23",16.6529,16.7759,16.3129,16.7542,335800.0],["2021-02-24",16.595,17.0146,16.5733,16.9929,439800.0],["2021-02-25",17.2605,17.3473,16.8988,16.9929,442200.0],["2021-02-26",16.7035,16.7107,16.4431,16.5516,492400.0],["2021-03-01",16.6529,16.7686,16.5227,16.6167,336300.0],["2021-03-02",16.5299,16.718,16.4937,16.6673,475300.0],["2021-03-03",16.7614,17.0797,16.7324,16.935,609400.0],["2021-03-04",17.0869,17.3835,16.935,17.1303,968800.0],["2021-03-05",17.4486,17.6078,17.3039,17.521,609900.0],["2021-03-08",17.615,17.6729,17.4776,17.5427,484600.0],["2021-03-09",17.5716,17.5788,17.3618,17.4052,260800.0],["2021-03-10",17.5499,17.7669,17.4703,17.7597,281600.0],["2021-03-11",17.8031,17.955,17.7308,17.7742,402000.0],["2021-03-12",17.8754,18.078,17.8465,18.0563,278800.0],["2021-03-15",18.0129,18.0201,17.7308,17.9116,370300.0],["2021-03-16",17.6801,17.7018,17.4631,17.6222,356100.0],["2021-03-17",17.5644,17.9912,17.5427,17.9912,213000.0],["2021-03-18",17.9333,17.9839,17.4776,17.5065,189000.0],["2021-03-19",17.4414,17.6367,17.2895,17.5571,313000.0],["2021-03-22",17.521,17.5644,17.398,17.4197,191800.0],["2021-03-23",17.1954,17.275,16.9061,16.9856,306500.0],["2021-03-24",17.2895,17.6656,17.2895,17.5065,370000.0],["2021-03-25",17.181,17.4631,17.0363,17.4052,392300.0],["2021-03-26",17.5571,17.5788,17.3691,17.5354,1274700.0],["2021-03-29",17.492,17.7525,17.4848,17.6729,250400.0],["2021-03-30",17.5861,17.7525,17.5861,17.6584,142300.0],["2021-03-31",17.8393,17.9261,17.7597,17.8754,250100.0],["2021-04-01",18.0201,18.172,17.9261,18.1214,240800.0],["2021-04-05",18.0852,18.2444,17.9333,18.0491,250300.0],["2021-04-06",17.832,17.9984,17.7959,17.9695,341300.0],["2021-04-07",17.955,18.0925,17.9188,18.0129,186900.0],["2021-04-08",17.7525,17.7597,17.521,17.738,336400.0],["2021-04-09",17.6005,17.6222,17.5137,17.5861,131300.0],["2021-04-12",17.6078,17.6729,17.4197,17.4197,369500.0],["2021-04-13",17.6295,17.7018,17.5861,17.6512,378800.0],["2021-04-14",17.7669,18.2516,17.7597,18.0346,330300.0],["2021-04-15",18.0563,18.0708,17.9116,18.0201,365100.0],["2021-04-16",17.9333,17.9984,17.832,17.9695,386500.0],["2021-04-19",18.0129,18.0708,17.9261,18.0201,392000.0],["2021-04-20",17.8465,17.8465,17.4703,17.6946,193100.0],["2021-04-21",17.4776,17.861,17.4342,17.832,229000.0],["2021-04-22",17.7091,17.7525,17.5282,17.6512,133800.0],["2021-04-23",17.6222,17.7814,17.5644,17.7018,234800.0],["2021-04-26",17.6801,17.8103,17.6584,17.7886,112200.0],["2021-04-27",17.7525,17.832,17.6656,17.8031,112000.0],["2021-04-28",17.8682,18.0491,17.8465,17.9984,192900.0],["2021-04-29",18.0925,18.1142,17.8537,17.9478,121100.0],["2021-04-30",17.4125,17.4776,17.2171,17.2461,291900.0],["2021-05-03",17.5933,17.7235,17.5644,17.7235,223900.0],["2021-05-04",17.7525,17.8465,17.5571,17.6078,297200.0],["2021-05-05",17.8248,17.9912,17.7742,17.9695,181400.0],["2021-05-06",18.0056,18.1503,17.8537,18.1214,141400.0],["2021-05-07",17.9261,18.3384,17.8754,18.3384,287700.0],["2021-05-10",18.4035,18.4469,18.201,18.2588,390900.0],["2021-05-11",17.9912,18.2082,17.9333,18.0418,295500.0],["2021-05-12",17.9912,18.3674,17.9912,18.0997,365600.0],["2021-05-13",17.9622,18.0997,17.832,18.0274,548300.0],["2021-05-14",18.2227,18.418,18.2227,18.4035,393100.0],["2021-05-17",18.3239,18.5988,18.3022,18.5627,205700.0],["2021-05-18",18.6784,18.7508,18.295,18.3601,226700.0],["2021-05-19",18.1069,18.1359,17.8248,17.9622,359700.0],["2021-05-20",17.9767,18.0708,17.8537,18.0491,151700.0],["2021-05-21",18.078,18.2516,18.0563,18.1286,407200.0],["2021-05-24",18.1738,18.3664,18.0553,18.3367,107900.0],["2021-05-25",18.3219,18.3293,18.0479,18.0627,308600.0],["2021-05-26",18.1294,18.1442,18.0553,18.1368,877300.0],["2021-05-27",18.0701,18.2775,18.0701,18.2479,180700.0],["2021-05-28",18.1516,18.2923,18.1368,18.1886,157500.0],["2021-06-01",18.5959,18.7589,18.5145,18.7292,278800.0],["2021-06-02",18.67,18.8403,18.5515,18.7366,158200.0],["2021-06-03",18.6774,18.8477,18.6552,18.8107,241500.0],["2021-06-04",18.8848,18.8848,18.6774,18.8181,219600.0],["2021-06-07",18.7885,18.8922,18.7589,18.8403,132500.0],["2021-06-08",18.7515,18.9958,18.6626,18.9366,504100.0],["2021-06-09",18.8329,18.8699,18.7366,18.7366,160100.0],["2021-06-10",18.944,19.0403,18.8181,18.9144,135500.0],["2021-06-11",18.9884,18.9958,18.8848,18.9514,290700.0],["2021-06-14",19.2106,19.3884,19.1292,19.218,145400.0],["2021-06-15",19.2032,19.3735,19.1736,19.3661,125700.0],["2021-06-16",19.2921,19.3143,19.0551,19.0995,76200.0],["2021-06-17",18.9884,19.0625,18.5145,18.6996,203200.0],["2021-06-18",18.122,18.2182,17.8998,17.922,531300.0],["2021-06-21",18.2034,18.5441,18.2034,18.4552,183300.0],["2021-06-22",18.3293,18.4478,18.2182,18.3738,212900.0],["2021-06-23",18.5885,18.67,18.3071,18.3664,84200.0],["2021-06-24",18.5737,18.6774,18.5071,18.5959,202500.0],["2021-06-25",18.6404,18.7292,18.5811,18.6922,85700.0],["2021-06-28",18.4848,18.4848,18.1368,18.1664,203800.0],["2021-06-29",18.2256,18.2775,18.0701,18.1368,95200.0],["2021-06-30",18.1146,18.233,17.9961,18.0627,109100.0],["2021-07-01",18.4108,18.4626,18.2701,18.3664,201100.0],["2021-07-02",18.2775,18.3145,18.1516,18.2701,101400.0],["2021-07-06",18.2997,18.2997,17.8702,17.9961,179000.0],["2021-07-07",17.7739,17.8479,17.611,17.7591,174000.0],["2021-07-08",17.3666,17.5147,17.2925,17.4258,154400.0],["2021-07-09",17.6332,17.7591,17.5665,17.685,92300.0],["2021-07-12",17.5887,17.7887,17.5369,17.6776,120100.0],["2021-07-13",17.611,17.6184,17.4036,17.4184,125800.0],["2021-07-14",17.6036,17.7072,17.3444,17.3962,197200.0],["2021-07-15",17.1888,17.3444,17.1518,17.2481,158500.0],["2021-07-16",17.3444,17.3444,16.9741,16.9815,201200.0],["2021-07-19",16.5964,16.663,16.3964,16.5075,280900.0],["2021-07-20",16.2927,16.6186,16.2261,16.5964,206000.0],["2021-07-21",16.7815,17.0852,16.7815,16.9741,123000.0],["2021-07-22",16.9963,16.9963,16.7445,16.7741,195400.0],["2021-07-23",16.9148,16.9148,16.626,16.626,221900.0],["2021-07-26",17.0259,17.2925,17.0037,17.2851,233200.0],["2021-07-27",17.1,17.2185,17.0185,17.1222,179500.0],["2021-07-28",17.2407,17.4406,17.1666,17.3073,145400.0],["2021-07-29",17.6628,17.7295,17.4999,17.5517,109100.0],["2021-07-30",17.6776,17.6924,17.4036,17.4036,177400.0],["2021-08-02",17.6184,17.7369,17.4258,17.4851,98200.0],["2021-08-03",17.7591,17.8776,17.5665,17.8776,186700.0],["2021-08-04",17.7443,17.8183,17.5517,17.6036,148500.0],["2021-08-05",17.8035,17.9072,17.685,17.7517,77700.0],["2021-08-06",17.9664,17.9961,17.8628,17.922,98200.0],["2021-08-09",17.8554,17.885,17.7591,17.7961,80200.0],["2021-08-10",17.8405,18.0035,17.8331,17.959,93600.0],["2021-08-11",18.0849,18.2108,17.9887,18.2034,65500.0],["2021-08-12",18.2256,18.2923,18.1442,18.2923,52600.0],["2021-08-13",18.3515,18.3664,18.2479,18.2849,88600.0],["2021-08-16",18.0479,18.1072,17.9146,18.1072,64400.0],["2021-08-17",17.922,18.1294,17.8109,17.922,567000.0],["2021-08-18",17.9516,17.9813,17.7517,17.8109,156300.0],["2021-08-19",17.5147,17.5443,17.3295,17.4258,701500.0],["2021-08-20",17.2999,17.411,17.2999,17.3592,90500.0],["2021-08-23",17.5813,17.848,17.5813,17.848,174900.0],["2021-08-24",17.885,18.0553,17.8554,18.0183,85100.0],["2021-08-25",17.9072,18.0701,17.8257,17.9887,624700.0],["2021-08-26",17.9664,18.0035,17.8405,17.8998,70600.0],["2021-08-27",17.9664,18.2405,17.9664,18.1738,67800.0],["2021-08-30",18.2553,18.2627,18.1146,18.1442,133300.0],["2021-08-31",18.2331,18.3219,18.1738,18.2034,320300.0],["2021-09-01",18.3589,18.4774,18.3367,18.4404,176900.0],["2021-09-02",18.5367,18.7366,18.5367,18.7218,130300.0],["2021-09-03",18.6181,18.6256,18.4848,18.5885,77400.0],["2021-09-07",18.5071,18.6256,18.4848,18.5737,71800.0],["2021-09-08",18.6033,18.67,18.4182,18.4552,152000.0],["2021-09-09",18.47,18.5959,18.3441,18.4848,196400.0],["2021-09-10",18.5515,18.5663,18.4034,18.4108,115400.0],["2021-09-13",18.7811,18.9662,18.7811,18.9662,171500.0],["2021-09-14",19.255,19.255,18.9514,19.0181,207200.0],["2021-09-15",19.2106,19.3661,19.144,19.3661,213100.0],["2021-09-16",19.4032,19.4032,19.144,19.1884,231100.0],["2021-09-17",19.2402,19.3069,18.907,18.9292,347600.0],["2021-09-20",18.8359,18.8744,18.6353,18.8744,334400.0],["2021-09-21",19.2601,19.3141,19.0981,19.2138,392400.0],["2021-09-22",19.6458,19.8463,19.5995,19.6458,161600.0],["2021-09-23",19.638,19.8849,19.5918,19.8694,424400.0],["2021-09-24",19.6612,19.8617,19.6612,19.8232,513100.0],["2021-09-27",20.1548,20.2782,20.1548,20.2474,678700.0],["2021-09-28",20.5945,20.6408,20.2551,20.34,283200.0],["2021-09-29",20.4248,20.4788,20.2551,20.4325,255900.0],["2021-09-30",20.5636,20.7333,20.4171,20.6331,226100.0],["2021-10-01",20.5636,20.7333,20.4865,20.7102,570700.0],["2021-10-04",20.8799,21.1344,20.8259,20.9107,334700.0],["2021-10-05",21.0881,21.3273,21.0419,21.227,639300.0],["2021-10-06",20.8953,20.9647,20.7642,20.903,309400.0],["2021-10-07",20.6253,20.8028,20.5868,20.7256,1207500.0],["2021-10-08",21.1267,21.2655,21.0804,21.1807,259300.0],["2021-10-11",21.2964,21.4738,21.1807,21.2964,700100.0],["2021-10-12",21.3658,21.4198,21.2424,21.2424,441500.0],["2021-10-13",21.0727,21.2733,21.011,21.2424,1983000.0],["2021-10-14",21.5895,21.6126,21.4507,21.5432,346300.0],["2021-10-15",21.7515,21.9829,21.7129,21.8672,267200.0],["2021-10-18",21.9752,22.0292,21.8518,21.898,392100.0],["2021-10-19",21.9752,21.9983,21.8595,21.9135,274000.0],["2021-10-20",21.9289,22.222,21.9135,22.1989,300400.0],["2021-10-21",22.0215,22.0446,21.6975,21.7978,207200.0],["2021-10-22",21.7206,21.8286,21.6281,21.7823,117700.0],["2021-10-25",21.9752,22.114,21.9597,22.0446,216100.0],["2021-10-26",22.1834,22.2143,22.0137,22.0446,130500.0],["2021-10-27",22.06,22.1063,21.7978,21.8672,705800.0],["2021-10-28",21.8595,22.1063,21.7901,22.1063,249400.0],["2021-10-29",22.2837,22.3994,22.06,22.2066,361600.0],["2021-11-01",22.6925,22.9548,22.6385,22.9085,316700.0],["2021-11-02",22.4303,22.5537,22.3146,22.3763,387500.0],["2021-11-03",22.0446,22.1757,21.9752,22.1372,322400.0],["2021-11-04",22.4843,22.546,22.2529,22.3763,229500.0],["2021-11-05",22.6231,22.6771,22.4534,22.5537,228000.0],["2021-11-08",22.546,22.7774,22.546,22.6539,171600.0],["2021-11-09",22.6848,22.7311,22.4688,22.6925,296600.0],["2021-11-10",22.7542,22.8313,22.2837,22.3454,344800.0],["2021-11-11",22.3454,22.438,22.2297,22.2683,239000.0],["2021-11-12",22.06,22.1526,22.0137,22.114,180300.0],["2021-11-15",22.1063,22.168,22.0137,22.0369,282300.0],["2021-11-16",22.1372,22.1989,22.0369,22.0523,586800.0],["2021-11-17",21.9597,22.0909,21.8286,21.8595,377700.0],["2021-11-18",21.6435,21.8672,21.5895,21.7669,562500.0],["2021-11-19",21.3812,21.4584,21.1267,21.1961,245500.0],["2021-11-22",21.065,21.4738,21.065,21.3504,212900.0],["2021-11-23",21.4892,21.6821,21.4738,21.6821,284400.0],["2021-11-24",21.2347,21.5201,21.227,21.4738,145500.0],["2021-11-26",20.3554,20.3631,20.0931,20.2782,405500.0],["2021-11-29",20.8259,20.9185,20.4865,20.5791,500300.0],["2021-11-30",20.3322,20.4634,20.1317,20.3554,336700.0],["2021-12-01",20.9185,20.957,20.2937,20.3477,451900.0],["2021-12-02",20.6793,21.0264,20.5559,20.9724,386100.0],["2021-12-03",21.2733,21.3041,20.795,20.9493,299900.0],["2021-12-06",21.4198,21.5201,21.3658,21.4198,190500.0],["2021-12-07",21.6821,21.9058,21.6512,21.7283,281300.0],["2021-12-08",21.7823,21.844,21.6666,21.7361,160800.0],["2021-12-09",21.3812,21.4044,21.2655,21.3118,239100.0],["2021-12-10",21.4198,21.4661,21.2733,21.4661,137700.0],["2021-12-13",21.1499,21.1653,20.8799,20.9262,2006500.0],["2021-12-14",20.9647,21.2501,20.9647,21.0573,371600.0],["2021-12-15",20.9416,21.1499,20.7333,21.0881,362600.0],["2021-12-16",21.2116,21.4198,21.119,21.1807,260000.0],["2021-12-17",20.9879,21.0187,20.7488,20.795,438800.0],["2021-12-20",20.4942,20.7256,20.3631,20.6948,322600.0],["2021-12-21",21.0264,21.3581,21.0264,21.2887,1351400.0],["2021-12-22",21.0804,21.3967,20.9493,21.2501,212700.0],["2021-12-23",21.3195,21.4969,21.3041,21.335,300300.0],["2021-12-27",21.4198,21.6204,21.3118,21.5664,225500.0],["2021-12-28",21.6049,21.7129,21.5432,21.5818,244200.0],["2021-12-29",21.4584,21.5895,21.3967,21.5278,103300.0],["2021-12-30",21.389,21.4661,21.2347,21.2578,149100.0],["2021-12-31",21.3118,21.389,21.2116,21.3273,107000.0],["2022-01-03",21.6435,21.7823,21.6358,21.7283,351100.0],["2022-01-04",22.006,22.1757,21.9443,21.9906,324500.0],["2022-01-05",22.222,22.384,21.9597,22.006,203400.0],["2022-01-06",22.276,22.3608,22.0137,22.222,447300.0],["2022-01-07",22.2914,22.5691,22.1603,22.546,265600.0],["2022-01-10",22.2606,22.5228,22.1063,22.1989,271200.0],["2022-01-11",22.3223,22.8236,22.2451,22.7928,368500.0],["2022-01-12",22.8776,23.1399,22.8468,23.1013,1226800.0],["2022-01-13",23.0627,23.1322,22.8313,22.8622,536200.0],["2022-01-14",23.0088,23.433,22.9625,23.433,396100.0],["2022-01-18",23.3019,23.4638,23.1399,23.3019,401000.0],["2022-01-19",23.5718,23.6335,23.3636,23.5333,452700.0],["2022-01-20",23.271,23.4021,22.947,23.0165,386700.0],["2022-01-21",22.9085,23.0088,22.7234,22.8314,488400.0],["2022-01-24",22.3223,22.5999,21.9366,22.5922,553300.0],["2022-01-25",22.6308,23.163,22.3686,23.0782,577800.0],["2022-01-26",23.4638,23.6181,23.1399,23.2324,509800.0],["2022-01-27",23.7569,23.8726,23.4716,23.7107,622400.0],["2022-01-28",23.4407,23.6027,23.1399,23.4716,527200.0],["2022-01-31",23.1784,23.2633,22.9702,23.109,447200.0],["2022-02-01",23.1245,23.487,23.0859,23.4021,323900.0],["2022-02-02",23.5024,23.5024,23.2864,23.4716,258000.0],["2022-02-03",23.4793,23.6258,23.2633,23.6258,373700.0],["2022-02-04",23.7955,23.9729,23.7261,23.8186,582700.0],["2022-02-07",23.3019,23.379,23.1707,23.271,919700.0],["2022-02-08",23.2941,23.3404,22.8776,23.163,734700.0],["2022-02-09",23.3327,23.5487,23.325,23.3327,400400.0],["2022-02-10",23.2093,23.6721,23.2093,23.2479,519200.0],["2022-02-11",23.5101,23.8572,23.4793,23.7569,702000.0],["2022-02-14",23.5487,23.5564,23.0705,23.4021,662100.0],["2022-02-15",23.1553,23.1784,22.8931,23.0782,447300.0],["2022-02-16",23.0782,23.487,23.0782,23.271,423000.0],["2022-02-17",23.3404,23.4793,23.1784,23.3636,379000.0],["2022-02-18",23.6181,23.9035,23.379,23.4484,599500.0],["2022-02-22",23.6644,23.7415,23.3867,23.5255,796400.0],["2022-02-23",23.6104,23.7107,23.3944,23.487,894000.0],["2022-02-24",23.5487,23.595,22.6539,23.0859,1128000.0],["2022-02-25",23.7338,24.1735,23.7107,24.0963,876700.0],["2022-02-28",23.6875,24.1812,23.6335,23.8881,1062100.0],["2022-03-01",24.4049,24.7674,24.1966,24.3123,772500.0],["2022-03-02",24.806,25.1145,24.7288,25.0605,447700.0],["2022-03-03",24.1118,24.1503,23.5564,23.7569,630100.0],["2022-03-04",22.1757,22.2143,21.6204,22.1526,1148500.0],["2022-03-07",22.5922,22.9625,22.2451,22.4688,1419000.0],["2022-03-08",22.9779,23.271,22.7311,22.9393,1019500.0],["2022-03-09",22.9085,23.4021,22.6771,22.9316,772500.0],["2022-03-10",22.4225,22.7079,22.1989,22.5614,914100.0],["2022-03-11",22.3454,22.3917,21.9212,21.9829,696300.0],["2022-03-14",22.0523,22.0986,21.7283,21.8363,453300.0],["2022-03-15",21.6126,21.8672,21.2964,21.7515,526400.0],["2022-03-16",21.9983,22.006,21.4584,21.7129,514000.0],["2022-03-17",22.1834,22.6231,22.0909,22.492,395800.0],["2022-03-18",21.4815,21.8749,21.3581,21.8749,1032400.0],["2022-03-21",22.3377,22.5768,22.1989,22.2066,626900.0],["2022-03-22",22.6385,22.6385,22.2374,22.2374,993700.0],["2022-03-23",22.492,22.6771,22.384,22.5228,1023600.0],["2022-03-24",22.6231,23.055,22.546,22.5845,639500.0],["2022-03-25",22.7234,23.0396,22.6925,22.9162,652800.0],["2022-03-28",22.7157,22.7157,22.4303,22.5305,354700.0],["2022-03-29",22.4071,22.6539,22.1911,22.6539,697900.0],["2022-03-30",22.7542,23.0627,22.7156,22.9856,551200.0],["2022-03-31",22.9548,23.0088,22.5228,22.5614,478700.0],["2022-04-01",22.7774,22.9316,22.7079,22.8931,317500.0],["2022-04-04",22.8545,22.947,22.7234,22.8853,380400.0],["2022-04-05",22.7465,22.8931,22.492,22.5768,357100.0],["2022-04-06",22.5922,22.6462,22.33,22.4071,482500.0],["2022-04-07",22.6077,22.6694,22.2143,22.5305,503200.0],["2022-04-08",22.7696,23.2247,22.7696,23.1399,499900.0],["2022-04-11",23.2479,23.2941,23.0473,23.1013,349800.0],["2022-04-12",23.2247,23.379,22.9933,23.0782,702100.0],["2022-04-13",23.7261,23.9266,23.5873,23.8804,398700.0],["2022-04-14",23.7647,23.9035,23.595,23.7415,518800.0],["2022-04-18",23.5333,23.9344,23.5333,23.7415,444300.0],["2022-04-19",23.6875,23.8649,23.5641,23.7029,349900.0],["2022-04-20",23.6798,23.9266,23.6027,23.7878,283700.0],["2022-04-21",23.7338,23.7492,22.9779,23.0396,689900.0],["2022-04-22",22.7234,22.8468,22.3608,22.3686,867800.0],["2022-04-25",21.8672,21.8749,21.3118,21.7901,769400.0],["2022-04-26",21.2964,21.5124,21.0804,21.1653,912800.0],["2022-04-27",21.0033,21.227,20.8722,21.1113,772700.0],["2022-04-28",21.3273,21.7901,21.1113,21.6512,561800.0],["2022-04-29",21.7052,21.8826,21.4507,21.4507,460200.0],["2022-05-02",21.5047,21.6898,21.2964,21.6204,761600.0],["2022-05-03",21.7978,22.1063,21.7978,22.06,975400.0],["2022-05-04",22.3146,22.5845,22.114,22.5382,616400.0],["2022-05-05",22.3223,22.3223,21.7515,21.9752,809200.0],["2022-05-06",22.5151,22.5691,22.1603,22.3531,666500.0],["2022-05-09",21.7361,21.7361,21.1498,21.2038,866400.0],["2022-05-10",21.7129,21.8595,21.3195,21.6512,703800.0],["2022-05-11",21.8363,22.2374,21.7283,21.7283,465000.0],["2022-05-12",21.5895,21.6589,21.2501,21.5355,474700.0],["2022-05-13",21.6589,22.006,21.6049,21.9829,519500.0],["2022-05-16",22.1449,22.4611,22.1294,22.3608,312600.0],["2022-05-17",22.7851,22.7851,22.5228,22.5228,369300.0],["2022-05-18",22.8236,22.8545,22.0754,22.168,529200.0],["2022-05-19",22.384,22.7619,22.3068,22.546,635900.0],["2022-05-20",22.8082,22.9702,22.33,22.4765,589700.0],["2022-05-23",23.1986,23.4217,22.9276,23.3101,677900.0],["2022-05-24",23.1667,23.5572,23.087,23.5412,407400.0],["2022-05-25",23.7644,24.1469,23.7564,24.0433,549100.0],["2022-05-26",24.1549,24.649,24.1549,24.5294,935100.0],["2022-05-27",24.1947,24.4179,24.1549,24.3143,387200.0],["2022-05-31",24.5374,24.5852,24.0114,24.1469,557500.0],["2022-06-01",24.2664,24.3143,23.8839,24.131,481400.0],["2022-06-02",24.131,24.2585,24.0114,24.2106,369500.0],["2022-06-03",24.131,24.5055,24.115,24.4497,348800.0],["2022-06-06",24.6251,24.7685,24.5772,24.6649,350000.0],["2022-06-07",24.3621,24.9359,24.3621,24.9359,349100.0],["2022-06-08",24.5852,24.7605,24.5055,24.5533,630400.0],["2022-06-09",24.0991,24.1549,23.6847,23.7484,451300.0],["2022-06-10",22.5371,22.561,22.1625,22.3857,904000.0],["2022-06-13",21.7163,21.9553,21.2859,21.7322,535700.0],["2022-06-14",22.0111,22.2343,21.517,21.6605,327000.0],["2022-06-15",22.1944,22.2661,21.6764,22.051,513900.0],["2022-06-16",21.0229,21.3098,20.8078,20.999,598600.0],["2022-06-17",20.9911,21.0867,19.963,20.0666,1047800.0],["2022-06-21",20.2818,20.3615,20.1463,20.2818,2120200.0],["2022-06-22",19.5885,19.716,19.4689,19.5646,501000.0],["2022-06-23",19.5008,19.5008,18.8075,19.0625,721800.0],["2022-06-24",19.0545,19.6602,19.0067,19.5327,505000.0],["2022-06-27",19.2458,19.4849,19.19,19.2538,791900.0],["2022-06-28",19.4211,19.5247,19.1741,19.3095,669200.0],["2022-06-29",19.7638,19.8036,19.2458,19.2617,459000.0],["2022-06-30",18.8633,19.0545,18.6401,18.9748,454000.0],["2022-07-01",18.8155,18.935,18.3771,18.9031,295500.0],["2022-07-05",17.9309,18.0106,17.5244,17.9707,779200.0],["2022-07-06",17.4766,17.6519,17.2216,17.6121,700100.0],["2022-07-07",17.9468,18.0902,17.8113,17.8432,423300.0],["2022-07-08",18.2656,18.3453,17.9309,18.1699,295200.0],["2022-07-11",18.0026,18.1062,17.8512,17.9548,420600.0],["2022-07-12",17.644,17.8273,17.5882,17.6599,381500.0],["2022-07-13",17.5882,17.9468,17.5324,17.7794,312100.0],["2022-07-14",16.8231,17.0463,16.6398,17.0463,543400.0],["2022-07-15",17.4288,17.6121,17.2774,17.3252,428100.0],["2022-07-18",17.9548,18.0584,17.6201,17.7157,543600.0],["2022-07-19",18.162,18.5365,18.1221,18.4728,673100.0],["2022-07-20",18.2257,18.2975,17.7874,18.0106,768300.0],["2022-07-21",17.7077,18.0106,17.5722,18.0106,626700.0],["2022-07-22",17.9309,18.0982,17.644,17.8113,630100.0],["2022-07-25",17.9548,18.1699,17.8034,18.162,680900.0],["2022-07-26",17.9707,18.0663,17.6758,17.7635,510700.0],["2022-07-27",18.0185,18.3532,17.9149,18.2815,455400.0],["2022-07-28",18.1221,18.162,17.8591,18.0823,441500.0],["2022-07-29",18.9988,19.198,18.927,19.1422,610800.0],["2022-08-01",19.3335,19.445,19.1183,19.198,564000.0],["2022-08-02",18.7437,18.7756,18.4807,18.6083,612200.0],["2022-08-03",18.68,18.7039,18.2895,18.3771,564300.0],["2022-08-04",18.5923,18.5923,18.3373,18.3692,566300.0],["2022-08-05",18.3214,18.7836,18.2975,18.7836,624600.0],["2022-08-08",18.672,18.7597,18.5604,18.6959,505100.0],["2022-08-09",18.8314,18.9111,18.5843,18.7358,641000.0],["2022-08-10",18.8234,18.8951,18.6083,18.7676,350700.0],["2022-08-11",19.1422,19.3016,19.0545,19.2378,579200.0],["2022-08-12",19.0705,19.3016,18.9748,19.2378,410100.0],["2022-08-15",18.8951,19.0147,18.68,18.9191,323600.0],["2022-08-16",18.8951,19.0306,18.7676,18.8075,394400.0],["2022-08-17",18.8234,19.1741,18.7915,19.0227,569900.0],["2022-08-18",19.0944,19.3574,19.0705,19.2139,639100.0],["2022-08-19",19.0466,19.1502,18.8553,18.9509,692500.0],["2022-08-22",18.9828,19.0784,18.7039,18.9828,673700.0],["2022-08-23",19.5885,20.0029,19.5646,19.8515,604500.0],["2022-08-24",19.3813,19.7399,19.3653,19.5407,378400.0],["2022-08-25",19.979,20.0348,19.7638,19.9312,674900.0],["2022-08-26",19.8594,20.0348,19.5088,19.5088,408500.0],["2022-08-29",19.6363,20.0268,19.5805,19.8435,485700.0],["2022-08-30",19.8275,19.8275,19.3653,19.3892,650200.0],["2022-08-31",18.3771,19.0545,18.3373,18.8234,877900.0],["2022-09-01",18.664,18.7119,18.3931,18.5684,640600.0],["2022-09-02",19.2777,19.4211,18.9111,18.9828,488900.0],["2022-09-06",18.8075,18.927,18.6003,18.7995,437000.0],["2022-09-07",18.3771,18.5764,18.1939,18.5365,484100.0],["2022-09-08",18.162,18.4807,18.0982,18.4011,551800.0],["2022-09-09",18.672,18.8473,18.6401,18.8075,371900.0],["2022-09-12",19.2458,19.453,19.1422,19.3574,825000.0],["2022-09-13",18.7836,19.0386,18.5764,18.5843,365500.0],["2022-09-14",18.7358,19.0227,18.6481,18.7676,545300.0],["2022-09-15",18.3692,18.4887,18.2178,18.2895,610200.0],["2022-09-16",18.1142,18.2815,17.9787,18.2496,668800.0],["2022-09-19",17.9221,18.3935,17.9221,18.3772,475400.0],["2022-09-20",18.1578,18.1578,17.9546,18.1578,252000.0],["2022-09-21",18.3529,18.3691,17.8814,17.8814,305500.0],["2022-09-22",18.2309,18.296,18.0115,18.0115,316800.0],["2022-09-23",17.3044,17.3044,16.8329,16.9467,690800.0],["2022-09-26",16.711,16.9549,16.5647,16.6135,712900.0],["2022-09-27",16.8167,17.0768,16.6054,16.7679,617400.0],["2022-09-28",16.7192,18.1009,16.6704,17.2475,464600.0],["2022-09-29",16.9305,17.2962,16.7598,17.2637,516900.0],["2022-09-30",17.2149,17.4344,17.1499,17.1824,329300.0],["2022-10-03",17.8408,18.0684,17.8245,18.0684,493600.0],["2022-10-04",18.4748,18.7755,18.4504,18.7511,437400.0],["2022-10-05",18.7186,19.0031,18.5154,18.8893,451700.0],["2022-10-06",18.6048,18.8487,18.5886,18.7024,239600.0],["2022-10-07",18.7674,18.9137,18.5317,18.6292,447600.0],["2022-10-10",18.6292,18.7349,18.4748,18.4748,414100.0],["2022-10-11",18.1334,18.3935,17.9708,18.0034,404500.0],["2022-10-12",17.8652,18.0521,17.792,17.8408,306900.0],["2022-10-13",17.9302,18.7511,17.9302,18.6698,426300.0],["2022-10-14",18.7999,18.8405,18.4341,18.4423,431200.0],["2022-10-17",18.8487,18.995,18.808,18.8812,418900.0],["2022-10-18",19.0031,19.06,18.6455,18.7674,287000.0],["2022-10-19",18.7836,19.06,18.743,19.06,531700.0],["2022-10-20",19.3038,19.4176,19.1088,19.1169,555700.0],["2022-10-21",19.06,19.4095,18.9706,19.3851,508300.0],["2022-10-24",19.6127,19.9134,19.5802,19.7671,775000.0],["2022-10-25",19.8484,20.011,19.7427,19.9459,270100.0],["2022-10-26",20.1491,20.5474,20.1491,20.4174,348400.0],["2022-10-27",20.8075,21.157,20.7994,20.8888,381200.0],["2022-10-28",21.4008,21.4902,21.1326,21.3439,442800.0],["2022-10-31",21.1651,21.474,21.1082,21.409,314100.0],["2022-11-01",21.9942,21.9942,21.5471,21.7747,326900.0],["2022-11-02",21.9291,21.9698,21.409,21.4252,313000.0],["2022-11-03",21.4496,21.7991,21.3764,21.7666,335100.0],["2022-11-04",22.5062,22.6932,22.2624,22.6688,326400.0],["2022-11-07",23.1483,23.2052,23.0427,23.1077,300400.0],["2022-11-08",23.1727,23.384,23.0427,23.1809,371500.0],["2022-11-09",22.9289,23.0996,22.4493,22.4493,349700.0],["2022-11-10",23.0833,23.384,22.7338,23.384,921400.0],["2022-11-11",23.888,24.1074,23.7579,24.0262,534500.0],["2022-11-14",24.0749,24.3757,24.0668,24.1968,583000.0],["2022-11-15",24.3838,24.5463,24.1725,24.4244,476500.0],["2022-11-16",24.3106,24.3838,24.0993,24.1643,448900.0],["2022-11-17",23.701,23.953,23.5141,23.9449,473200.0],["2022-11-18",23.6848,23.7986,23.3678,23.7092,868900.0],["2022-11-21",23.0793,23.0959,22.5758,23.0216,904000.0],["2022-11-22",23.5829,23.9626,23.5168,23.913,578500.0],["2022-11-23",23.9956,24.268,23.8965,24.235,374800.0],["2022-11-25",24.334,24.5982,24.334,24.5321,308900.0],["2022-11-28",23.9956,24.1772,23.8057,23.8057,540200.0],["2022-11-29",24.2102,24.4826,24.1689,24.4166,468400.0],["2022-11-30",24.268,24.5982,24.0534,24.4413,802300.0],["2022-12-01",24.5074,24.5899,24.2019,24.4413,320000.0],["2022-12-02",24.0534,24.1854,23.9378,23.9873,345000.0],["2022-12-05",24.3588,24.4001,23.6076,23.6489,325900.0],["2022-12-06",23.7892,23.8635,23.3352,23.4425,402600.0],["2022-12-07",23.4013,23.5499,23.0959,23.0959,936100.0],["2022-12-08",23.7067,23.748,23.393,23.4178,549200.0],["2022-12-09",23.393,23.6489,23.1949,23.2032,350400.0],["2022-12-12",23.4425,23.7727,23.36,23.7727,405100.0],["2022-12-13",24.4413,24.4826,24.1442,24.4001,731200.0],["2022-12-14",24.0781,24.1607,23.6902,23.7645,656900.0],["2022-12-15",23.6984,23.7149,22.873,23.2444,679700.0],["2022-12-16",22.6996,22.8895,22.5511,22.8235,1236400.0],["2022-12-19",23.0133,23.0133,22.6997,22.84,328400.0],["2022-12-20",22.9225,23.0463,22.7904,22.9143,276000.0],["2022-12-21",23.5994,23.8305,23.4013,23.7067,384500.0],["2022-12-22",23.6902,23.7067,23.1371,23.4508,287600.0],["2022-12-23",23.5003,23.88,23.4343,23.88,248200.0],["2022-12-27",23.8305,23.9213,23.7314,23.8553,198500.0],["2022-12-28",24.0616,24.0616,23.5251,23.6241,276300.0],["2022-12-29",23.8718,23.9626,23.7727,23.847,281000.0],["2022-12-30",23.6572,23.847,23.426,23.6572,243000.0],["2023-01-03",24.0369,24.1442,23.6737,23.748,517100.0],["2023-01-04",23.8965,24.0286,23.6241,23.7727,477100.0],["2023-01-05",23.5829,23.8223,23.5251,23.8057,226900.0],["2023-01-06",23.9378,24.3918,23.8388,24.3505,353800.0],["2023-01-09",24.8953,24.9449,24.5486,24.5486,388900.0],["2023-01-10",24.821,24.9696,24.6725,24.9696,324100.0],["2023-01-11",25.2007,25.3411,25.1099,25.2833,270100.0],["2023-01-12",25.4979,26.0097,25.3741,25.8528,467500.0],["2023-01-13",25.7703,25.9601,25.7208,25.9601,264000.0],["2023-01-17",25.8446,25.9436,25.5144,25.696,264500.0],["2023-01-18",26.0014,26.0509,25.4979,25.5804,337600.0],["2023-01-19",25.5969,25.8033,25.3988,25.7703,333500.0],["2023-01-20",25.762,26.1748,25.6712,26.1748,535200.0],["2023-01-23",25.8363,25.9767,25.7785,25.8859,372200.0],["2023-01-24",25.5557,25.663,25.3411,25.5804,370700.0],["2023-01-25",25.209,25.5062,25.1512,25.4401,315200.0],["2023-01-26",25.5227,25.7455,25.3411,25.7455,446000.0],["2023-01-27",25.7208,25.8116,25.4814,25.4814,283600.0],["2023-01-30",25.5392,25.6135,25.2172,25.2172,298000.0],["2023-01-31",25.1264,25.5061,24.9779,25.5061,220400.0],["2023-02-01",25.0934,25.2585,24.7302,25.176,276300.0],["2023-02-02",25.143,25.1512,24.5899,24.7385,526500.0],["2023-02-03",24.821,25.1347,24.6147,24.7137,298500.0],["2023-02-06",24.4413,24.4991,24.1689,24.4083,241400.0],["2023-02-07",24.3918,25.0026,24.3836,25.0026,366600.0],["2023-02-08",25.2585,25.3411,25.0191,25.1264,1686100.0],["2023-02-09",25.5722,25.5722,25.176,25.2833,450700.0],["2023-02-10",26.0014,26.2738,25.8033,26.1748,504000.0],["2023-02-13",26.249,26.2986,26.0509,26.183,339900.0],["2023-02-14",26.2243,26.5875,26.1582,26.4389,240900.0],["2023-02-15",26.0509,26.1748,25.7951,26.084,436300.0],["2023-02-16",25.8528,26.0922,25.8033,25.9601,238400.0],["2023-02-17",25.3411,25.3988,25.0522,25.0522,389600.0],["2023-02-21",25.1182,25.2833,25.0109,25.0356,412500.0],["2023-02-22",24.8375,24.9696,24.7302,24.8045,439000.0],["2023-02-23",23.6324,23.748,23.2362,23.4013,1119000.0],["2023-02-24",22.9638,23.2857,22.939,23.2857,668500.0],["2023-02-27",23.4178,23.5499,23.1701,23.5499,425200.0],["2023-02-28",23.7232,23.7232,23.2197,23.4095,493300.0],["2023-03-01",23.3517,23.4921,23.2032,23.3435,315500.0],["2023-03-02",23.393,23.5251,23.294,23.4343,460500.0],["2023-03-03",23.2362,23.6819,23.2197,23.5664,347300.0],["2023-03-06",23.9213,23.9873,23.8222,23.8883,274000.0],["2023-03-07",23.6819,23.6984,23.3187,23.3848,393700.0],["2023-03-08",23.4343,23.5333,23.2609,23.3187,342400.0],["2023-03-09",23.4591,23.5664,23.0051,23.0628,406700.0],["2023-03-10",23.5499,23.6241,23.1949,23.2444,561500.0],["2023-03-13",22.7327,23.1206,22.5923,22.7409,530300.0],["2023-03-14",23.0298,23.2279,22.6749,22.9308,322000.0],["2023-03-15",21.5193,21.7009,21.2964,21.5936,629500.0],["2023-03-16",20.8011,21.6761,20.7186,21.6348,713000.0],["2023-03-17",21.4367,21.5275,21.1065,21.2964,585800.0],["2023-03-20",21.8058,22.1084,21.8058,21.9908,470100.0],["2023-03-21",22.7809,22.9238,22.4447,22.6212,527800.0],["2023-03-22",22.554,22.9154,22.4111,22.4195,332100.0],["2023-03-23",22.8566,22.9491,22.285,22.4699,261700.0],["2023-03-24",21.9823,22.1168,21.7302,22.1168,267300.0],["2023-03-27",22.2345,22.5792,22.1841,22.5288,293300.0],["2023-03-28",22.7221,22.9323,22.6885,22.8314,213900.0],["2023-03-29",23.0752,23.134,22.9575,23.1004,284400.0],["2023-03-30",23.5627,23.6468,23.4787,23.4955,1115300.0],["2023-03-31",23.6384,23.6888,23.445,23.5375,233700.0],["2023-04-03",24.6219,24.79,24.5126,24.748,682100.0],["2023-04-04",24.6471,24.8321,24.4286,24.5042,315800.0],["2023-04-05",24.6387,24.7816,24.4118,24.7816,276400.0],["2023-04-06",24.7564,24.9666,24.6892,24.8825,181400.0],["2023-04-10",25.0086,25.2019,24.7816,25.017,340500.0],["2023-04-11",25.244,25.4121,25.1599,25.3869,458500.0],["2023-04-12",25.597,25.6054,25.2524,25.3953,566100.0],["2023-04-13",25.6559,25.9081,25.5886,25.8492,222000.0],["2023-04-14",25.6979,25.7399,25.4878,25.7315,428300.0],["2023-04-17",25.6223,25.7147,25.4373,25.7147,331900.0],["2023-04-18",25.5382,25.7147,25.5046,25.7147,222900.0],["2023-04-19",25.3869,25.4962,25.3112,25.4205,338300.0],["2023-04-20",25.0422,25.2188,25.017,25.2019,214800.0],["2023-04-21",25.3785,25.6727,25.2019,25.5466,423300.0],["2023-04-24",25.5214,25.8156,25.4878,25.8156,183100.0],["2023-04-25",25.4709,25.4709,25.0422,25.1179,207400.0],["2023-04-26",25.5046,25.6138,25.2608,25.328,278700.0],["2023-04-27",25.0086,25.1683,24.8909,25.1347,186900.0],["2023-04-28",24.975,25.6727,24.9498,25.4541,240300.0],["2023-05-01",25.4794,25.513,25.2019,25.2776,251900.0],["2023-05-02",24.9245,24.9245,24.168,24.4286,1048700.0],["2023-05-03",24.21,24.2941,24.0755,24.0923,283800.0],["2023-05-04",24.0839,24.2352,23.8653,24.0839,196600.0],["2023-05-05",24.7396,25.244,24.7144,25.2272,197400.0],["2023-05-08",25.4289,25.4541,25.1095,25.1095,183200.0],["2023-05-09",24.7648,25.059,24.6892,24.9666,190600.0],["2023-05-10",24.9918,24.9918,24.6892,24.8489,168700.0],["2023-05-11",24.1007,24.3277,23.9494,24.2941,178300.0],["2023-05-12",24.4454,24.5294,24.3193,24.4033,145300.0],["2023-05-15",24.4202,24.479,24.2857,24.3529,160500.0],["2023-05-16",24.2688,24.3781,23.9746,24.0419,207900.0],["2023-05-17",24.2773,24.5042,24.21,24.4538,200700.0],["2023-05-18",24.3361,24.3949,24.0923,24.3949,214700.0],["2023-05-19",24.5294,24.6723,24.4622,24.5715,403900.0],["2023-05-22",24.3937,24.6672,24.3937,24.6672,199100.0],["2023-05-23",24.7184,24.8039,24.5561,24.5988,183900.0],["2023-05-24",24.7782,24.7782,24.4621,24.5988,250600.0],["2023-05-25",24.0434,24.0605,23.7273,23.958,262800.0],["2023-05-26",24.1203,24.2229,24.0349,24.1887,178600.0],["2023-05-30",23.8555,23.8726,23.5906,23.6675,237600.0],["2023-05-31",23.0438,23.0438,22.6422,22.6935,542600.0],["2023-06-01",23.0352,23.5991,23.001,23.3684,243600.0],["2023-06-02",24.0007,24.2229,24.0007,24.0862,169400.0],["2023-06-05",24.3339,24.3681,23.9238,23.9238,166700.0],["2023-06-06",23.4966,23.9153,23.4795,23.9153,212000.0],["2023-06-07",23.7957,24.1118,23.7444,24.1118,422900.0],["2023-06-08",24.2827,24.3425,24.0093,24.257,384800.0],["2023-06-09",23.8811,23.9495,23.7615,23.9067,178800.0],["2023-06-12",23.6931,23.7358,23.4966,23.5991,288300.0],["2023-06-13",23.9067,24.0605,23.7529,23.7529,231600.0],["2023-06-14",24.2143,24.2912,23.8982,23.9238,187400.0],["2023-06-15",24.146,24.539,24.1289,24.4279,254100.0],["2023-06-16",24.5134,24.5732,24.0691,24.2912,834900.0],["2023-06-20",24.0947,24.0947,23.8384,23.9067,364200.0],["2023-06-21",24.0007,24.5134,23.9751,24.4023,209900.0],["2023-06-22",24.2229,24.3169,24.052,24.0947,144800.0],["2023-06-23",23.7615,23.864,23.676,23.7529,176000.0],["2023-06-26",23.9409,24.1972,23.9409,24.0691,138600.0],["2023-06-27",23.9836,24.0007,23.7871,23.8042,165300.0],["2023-06-28",23.77,23.9153,23.6248,23.8555,102400.0],["2023-06-29",23.9409,24.1203,23.8726,24.052,160900.0],["2023-06-30",24.5817,24.6415,24.4023,24.5988,245900.0],["2023-07-03",24.9235,25.0346,24.8466,24.9406,152200.0],["2023-07-05",25.0089,25.0089,24.7184,24.7868,150100.0],["2023-07-06",24.4279,24.4279,24.0862,24.3339,203300.0],["2023-07-07",24.1631,24.6074,24.1545,24.4621,214500.0],["2023-07-10",24.6415,24.7782,24.5988,24.7099,207700.0],["2023-07-11",24.7697,24.9833,24.7441,24.9833,137400.0],["2023-07-12",25.5814,25.8206,25.5558,25.7437,287600.0],["2023-07-13",26.0684,26.1368,25.9488,26.0941,148900.0],["2023-07-14",25.8975,25.8975,25.5387,25.5387,118800.0],["2023-07-17",25.4532,25.5814,25.4105,25.513,202700.0],["2023-07-18",25.4703,25.8036,25.4447,25.7096,402800.0],["2023-07-19",25.6754,25.889,25.6412,25.7694,208800.0],["2023-07-20",26.0599,26.1368,25.7779,25.8719,228100.0],["2023-07-21",25.9659,26.0599,25.8548,25.9403,187100.0],["2023-07-24",26.1368,26.2478,26.0941,26.1709,151500.0],["2023-07-25",25.8548,26.0513,25.7267,26.0428,242700.0],["2023-07-26",25.513,25.9146,25.496,25.7779,220500.0],["2023-07-27",25.9317,25.9573,25.6327,25.6754,229400.0],["2023-07-28",25.8206,25.9488,25.6754,25.7865,195200.0],["2023-07-31",26.2308,26.3418,26.1624,26.188,214900.0],["2023-08-01",26.077,26.1368,25.7267,26.0086,142400.0],["2023-08-02",25.6498,25.6583,25.1969,25.3934,164500.0],["2023-08-03",25.4361,25.7096,25.308,25.6327,144800.0],["2023-08-04",25.8292,26.0086,25.7096,25.7096,202100.0],["2023-08-07",25.7352,25.8975,25.5643,25.8975,99600.0],["2023-08-08",25.3678,25.8292,25.1627,25.8292,208400.0],["2023-08-09",26.3162,26.4785,26.2479,26.2479,309700.0],["2023-08-10",26.6152,26.7861,26.3504,26.4615,209400.0],["2023-08-11",26.2308,26.3846,26.1368,26.282,110600.0],["2023-08-14",26.1282,26.188,26.0001,26.0941,96300.0],["2023-08-15",26.0513,26.0513,25.6754,25.7096,114400.0],["2023-08-16",25.9659,26.077,25.6412,25.701,247000.0],["2023-08-17",26.0599,26.1111,25.8463,25.889,162200.0],["2023-08-18",25.701,26.1368,25.701,25.9317,135400.0],["2023-08-21",26.3162,26.4102,26.1282,26.3247,195400.0],["2023-08-22",26.3162,26.3162,26.0513,26.1282,88400.0],["2023-08-23",25.9573,26.2393,25.8377,26.2051,189800.0],["2023-08-24",26.1026,26.2393,25.983,26.0342,153900.0],["2023-08-25",26.2308,26.2991,25.983,26.2564,162000.0],["2023-08-28",26.4529,26.5383,26.3162,26.376,92100.0],["2023-08-29",26.4871,26.8972,26.3846,26.8545,152400.0],["2023-08-30",26.9058,26.9997,26.7349,26.7776,143200.0],["2023-08-31",26.769,26.769,26.4102,26.4529,175000.0],["2023-09-01",26.9485,27.0254,26.7776,26.8801,219800.0],["2023-09-05",27.333,27.3415,27.0083,27.0681,172200.0],["2023-09-06",27.2561,27.4013,27.0596,27.1023,157600.0],["2023-09-07",26.9827,27.0852,26.8289,26.8289,131300.0],["2023-09-08",26.8545,27.0937,26.8459,27.0425,237900.0],["2023-09-11",27.5807,27.6918,27.4184,27.4611,431500.0],["2023-09-12",27.4953,27.8627,27.4953,27.7345,352100.0],["2023-09-13",27.8542,27.8798,27.6064,27.7858,215900.0],["2023-09-14",27.9225,28.1959,27.9225,28.1959,138600.0],["2023-09-15",27.8713,28.1276,27.8627,27.9396,257200.0],["2023-09-18",27.8502,27.937,27.6591,27.8067,208400.0],["2023-09-19",28.3538,28.3625,28.1628,28.1975,320600.0],["2023-09-20",28.3799,28.5536,27.9891,28.0412,843400.0],["2023-09-21",28.0673,28.0673,27.5288,27.5288,2026200.0],["2023-09-22",28.1975,28.2844,28.0238,28.0846,347600.0],["2023-09-25",27.8502,28.1367,27.6938,28.0846,296000.0],["2023-09-26",27.6331,27.9196,27.6331,27.7112,243600.0],["2023-09-27",27.937,28.2236,27.9023,28.2236,463800.0],["2023-09-28",28.1888,28.3365,28.102,28.1975,326200.0],["2023-09-29",28.2583,28.2757,27.7199,27.7199,407800.0],["2023-10-02",27.7546,27.7807,26.9904,27.2423,233400.0],["2023-10-03",26.6778,26.8775,26.5823,26.8515,247900.0],["2023-10-04",26.6083,26.6083,26.1394,26.3999,261400.0],["2023-10-05",26.1481,26.5041,26.1394,26.4867,185100.0],["2023-10-06",26.7473,27.1467,26.3044,26.9383,394500.0],["2023-10-09",27.3465,27.607,27.2944,27.5983,449300.0],["2023-10-10",27.8067,27.9804,27.7025,27.8241,182100.0],["2023-10-11",28.1541,28.1975,27.7894,27.9109,202000.0],["2023-10-12",28.1454,28.1454,27.8328,27.937,120900.0],["2023-10-13",28.3712,28.4233,28.1715,28.2931,155400.0],["2023-10-16",28.4667,28.4754,28.2149,28.4407,177200.0],["2023-10-17",28.3365,28.7012,28.3365,28.7012,226000.0],["2023-10-18",28.6404,28.6752,27.7373,28.4841,267800.0],["2023-10-19",28.2844,28.4667,28.1367,28.432,335400.0],["2023-10-20",28.4754,28.5102,28.1802,28.2236,220500.0],["2023-10-23",28.4841,28.5883,28.2236,28.3017,347000.0],["2023-10-24",28.5449,28.5709,28.1367,28.1367,379400.0],["2023-10-25",28.2496,28.3712,28.1628,28.3017,191000.0],["2023-10-26",28.2583,28.4146,27.3378,28.2062,329800.0],["2023-10-27",28.6665,28.7446,28.1888,28.1888,425600.0],["2023-10-30",28.8488,28.9617,28.1628,28.2409,851200.0],["2023-10-31",28.2583,28.4233,27.9978,28.2757,749000.0],["2023-11-01",28.3886,28.6144,28.2409,28.4233,194400.0],["2023-11-02",28.7881,29.0486,28.7099,28.9704,304100.0],["2023-11-03",28.4407,28.6491,28.3365,28.4841,217300.0],["2023-11-06",28.8228,28.8228,28.4667,28.5536,404800.0],["2023-11-07",27.9631,27.9804,27.7286,27.9023,318600.0],["2023-11-08",27.6938,27.8849,27.3378,27.4507,224200.0],["2023-11-09",27.6244,27.8675,27.5549,27.6157,256400.0],["2023-11-10",28.0065,28.0933,27.4767,28.0152,344000.0],["2023-11-13",27.9631,28.3973,27.9457,28.3973,172400.0],["2023-11-14",28.623,28.8575,28.5709,28.8402,259900.0],["2023-11-15",28.6838,28.7099,28.3278,28.3278,303900.0],["2023-11-16",28.0673,28.1367,27.8241,28.0759,387700.0],["2023-11-17",28.2149,28.5883,28.2149,28.4667,285600.0],["2023-11-20",28.8158,28.9568,28.6395,28.7541,485600.0],["2023-11-21",28.807,28.8511,28.6748,28.7277,433200.0],["2023-11-22",28.0842,28.4456,27.9519,28.4456,174200.0],["2023-11-24",28.9216,29.1067,28.904,29.0185,119200.0],["2023-11-27",29.2565,29.2565,28.8775,28.8775,173900.0],["2023-11-28",29.1948,29.4064,29.0538,29.3183,207800.0],["2023-11-29",29.2565,29.3006,29.0803,29.1155,190200.0],["2023-11-30",29.4064,29.5563,29.0009,29.2125,223800.0],["2023-12-01",29.0891,29.2565,29.0274,29.0626,247200.0],["2023-12-04",28.5514,28.6483,28.4368,28.5337,303600.0],["2023-12-05",28.6659,28.7365,28.4544,28.4544,224900.0],["2023-12-06",28.4632,28.5249,28.1194,28.1194,282500.0],["2023-12-07",28.2781,28.3045,27.9696,28.0754,205100.0],["2023-12-08",28.2781,28.4897,28.234,28.472,170900.0],["2023-12-11",28.3662,28.4191,28.1811,28.234,944800.0],["2023-12-12",28.234,28.3927,28.0665,28.3662,1282300.0],["2023-12-13",28.0489,28.428,27.9519,28.4103,593200.0],["2023-12-14",28.5425,28.8775,28.5425,28.7717,367500.0],["2023-12-15",28.71,28.71,28.331,28.4368,606300.0],["2023-12-18",28.8511,28.9304,28.7277,28.8246,231200.0],["2023-12-19",28.9921,29.1596,28.9216,29.1596,181400.0],["2023-12-20",29.2918,29.3623,28.8511,28.948,252600.0],["2023-12-21",29.3623,29.5386,29.2389,29.521,264800.0],["2023-12-22",29.7325,29.8031,29.5651,29.6532,191200.0],["2023-12-26",29.9265,29.9705,29.6708,29.8031,146700.0],["2023-12-27",30.0851,30.2262,30.0234,30.138,206600.0],["2023-12-28",29.9882,30.1116,29.8207,29.8207,152400.0],["2023-12-29",29.997,30.0411,29.7942,29.9794,182900.0],["2024-01-02",29.9529,30.235,29.9353,30.0763,294500.0],["2024-01-03",29.8119,29.9441,28.8687,29.9088,329100.0],["2024-01-04",30.1116,30.1557,29.8207,29.8736,203100.0],["2024-01-05",29.8912,30.0587,29.8031,29.8471,193900.0],["2024-01-08",29.2213,29.2742,29.0891,29.2565,207200.0],["2024-01-09",29.0362,29.0714,28.6748,28.7365,214800.0],["2024-01-10",28.8422,28.8422,28.6395,28.6748,322900.0],["2024-01-11",28.8599,28.8863,28.5602,28.6748,205600.0],["2024-01-12",29.2389,29.2654,29.0538,29.2389,269600.0],["2024-01-16",28.7805,28.8423,28.4544,28.5866,338200.0],["2024-01-17",28.0225,28.1723,27.9519,28.0665,269700.0],["2024-01-18",28.0665,28.2164,27.6699,28.1988,483700.0],["2024-01-19",27.855,27.855,27.6699,27.7933,284300.0],["2024-01-22",27.4142,27.6258,27.3085,27.5641,323600.0],["2024-01-23",27.3525,27.5288,27.3085,27.3702,328100.0],["2024-01-24",27.8374,27.8902,27.6434,27.758,260400.0],["2024-01-25",27.996,28.1899,27.7668,28.1635,370900.0],["2024-01-26",28.2076,28.5073,28.1899,28.5073,248800.0],["2024-01-29",28.5514,28.5514,28.3045,28.4808,280800.0],["2024-01-30",28.3751,28.6395,28.2428,28.6042,180000.0],["2024-01-31",28.5778,28.5778,28.0489,28.1635,492500.0],["2024-02-01",28.234,28.4015,28.0665,28.1811,368100.0],["2024-02-02",27.8814,27.9167,27.6875,27.7228,205800.0],["2024-02-05",27.2379,27.3878,27.0705,27.2115,387100.0],["2024-02-06",27.4671,27.8021,27.4583,27.6258,189300.0],["2024-02-07",27.4583,27.4848,27.2468,27.2732,278500.0],["2024-02-08",27.2908,27.4054,27.1674,27.3085,347300.0],["2024-02-09",27.3261,27.3878,27.0881,27.141,535000.0],["2024-02-12",27.2908,27.4936,27.2732,27.3613,271000.0],["2024-02-13",27.5024,27.5376,27.1498,27.2027,464900.0],["2024-02-14",27.4583,27.5112,27.2644,27.3261,162000.0],["2024-02-15",27.3613,27.855,27.3613,27.8374,239600.0],["2024-02-16",26.8501,27.0176,26.7884,26.8325,286100.0],["2024-02-20",27.1145,27.141,26.7708,26.8236,250700.0],["2024-02-21",27.0793,27.3085,27.044,27.2908,197900.0],["2024-02-22",27.2908,27.2908,27.0616,27.0793,125000.0],["2024-02-23",27.1057,27.2379,27.0176,27.1498,155400.0],["2024-02-26",27.0969,27.2468,27.044,27.1674,246000.0],["2024-02-27",27.3614,27.5288,27.3173,27.4936,464200.0],["2024-02-28",27.5465,27.5993,27.2996,27.3261,286400.0],["2024-02-29",27.1762,27.2644,26.9647,27.1057,341300.0],["2024-03-01",27.2115,27.3966,27.1145,27.2468,332000.0],["2024-03-04",27.5465,27.5994,27.3261,27.4142,438300.0],["2024-03-05",27.4848,27.7316,27.4848,27.6963,193900.0],["2024-03-06",28.1194,28.1899,27.9255,28.0048,203400.0],["2024-03-07",28.0577,28.3222,27.9872,28.1282,213800.0],["2024-03-08",28.4103,28.4544,28.2517,28.331,125300.0],["2024-03-11",28.0754,28.3222,27.9255,28.3222,218200.0],["2024-03-12",28.1635,28.3751,28.1459,28.3398,135700.0],["2024-03-13",28.6042,28.9568,28.5866,28.8775,151200.0],["2024-03-14",28.4632,28.5337,27.8373,28.1018,351200.0],["2024-03-15",27.8638,28.0313,27.758,27.9784,254600.0],["2024-03-18",27.7893,27.9058,27.5563,27.7176,264000.0],["2024-03-19",28.2374,28.3897,28.0761,28.1478,326400.0],["2024-03-20",27.7087,28.103,27.7087,28.0492,225300.0],["2024-03-21",28.0581,28.1388,27.6997,27.6997,232900.0],["2024-03-22",27.8431,27.852,27.7086,27.8162,158700.0],["2024-03-25",28.085,28.2553,28.085,28.2194,146100.0],["2024-03-26",28.318,28.318,28.0492,28.0581,159400.0],["2024-03-27",28.1567,28.318,28.1298,28.2015,160900.0],["2024-03-28",28.4076,28.4614,28.2822,28.4256,96600.0],["2024-04-01",28.4883,28.5331,28.3539,28.5331,143600.0],["2024-04-02",29.0439,29.1604,28.9453,29.1246,320400.0],["2024-04-03",29.25,29.4651,29.2231,29.3665,207800.0],["2024-04-04",29.8684,30.0117,29.6443,29.8235,254100.0],["2024-04-05",30.0745,30.2447,29.958,30.2447,171300.0],["2024-04-08",30.0745,30.2716,29.94,30.1103,225100.0],["2024-04-09",30.1551,30.2089,29.8504,30.1641,327600.0],["2024-04-10",29.7339,29.7787,29.4651,29.7608,288000.0],["2024-04-11",30.0297,30.0297,29.3127,29.5368,142900.0],["2024-04-12",29.716,30.1282,29.5726,29.6802,172500.0],["2024-04-15",29.8773,29.8773,29.3396,29.4472,268100.0],["2024-04-16",29.0529,29.1156,28.8019,29.0708,362800.0],["2024-04-17",29.1156,29.2769,28.9812,29.1425,210300.0],["2024-04-18",28.9364,29.0887,28.7392,28.793,171600.0],["2024-04-19",28.9095,29.1604,28.8647,29.1335,165100.0],["2024-04-22",29.1783,29.4472,28.9991,29.4024,145700.0],["2024-04-23",29.4292,29.8415,29.3755,29.8415,117900.0],["2024-04-24",29.2052,29.2948,29.0708,29.2052,366400.0],["2024-04-25",29.2859,29.4651,29.0797,29.3844,144000.0],["2024-04-26",29.3127,29.4472,29.0797,29.3934,145300.0],["2024-04-29",29.3307,29.5009,29.1425,29.3934,293600.0],["2024-04-30",29.2948,29.3127,28.6765,28.7034,279900.0],["2024-05-01",28.6048,28.7123,28.336,28.4166,233300.0],["2024-05-02",28.3628,28.56,28.2822,28.327,361700.0],["2024-05-03",28.4166,28.4524,28.2553,28.4166,95700.0],["2024-05-06",28.6317,28.784,28.56,28.6317,161400.0],["2024-05-07",28.8019,28.9095,28.7392,28.9095,206200.0],["2024-05-08",28.4793,28.7751,28.4524,28.6586,216900.0],["2024-05-09",28.8467,29.026,28.6765,28.9722,226600.0],["2024-05-10",29.4024,29.4024,29.1246,29.25,179400.0],["2024-05-13",29.3665,29.5009,29.259,29.3307,188200.0],["2024-05-14",29.4382,29.5189,29.2769,29.2948,284100.0],["2024-05-15",29.4203,29.5099,28.9901,29.1335,681200.0],["2024-05-16",28.7482,28.8826,28.6854,28.8557,301500.0],["2024-05-17",28.8467,29.2859,28.8109,29.2859,250100.0],["2024-05-20",29.2576,29.2576,28.8299,28.8481,456300.0],["2024-05-21",28.7298,28.8845,28.2293,28.5569,1912600.0],["2024-05-22",28.4932,28.5478,27.8744,28.1201,876600.0],["2024-05-23",28.6115,28.7389,28.293,28.4386,588100.0],["2024-05-24",28.4568,28.4841,28.2748,28.3476,237000.0],["2024-05-28",28.8026,28.8936,28.6934,28.7935,355400.0],["2024-05-29",28.5569,28.5569,28.2111,28.3203,482000.0],["2024-05-30",28.2293,28.4113,28.2293,28.3385,158400.0],["2024-05-31",28.5842,28.7298,28.566,28.6934,394800.0],["2024-06-03",28.8936,28.8936,28.3567,28.4568,382400.0],["2024-06-04",27.7743,27.8835,27.5559,27.8289,685400.0],["2024-06-05",27.7561,27.838,27.5559,27.7106,508500.0],["2024-06-06",27.6378,28.0291,27.6287,27.9563,869300.0],["2024-06-07",27.6196,27.7197,27.3921,27.5195,307700.0],["2024-06-10",27.4831,27.7288,27.4558,27.7197,184600.0],["2024-06-11",27.3648,27.4831,27.2465,27.3648,154800.0],["2024-06-12",27.7106,27.7288,27.3466,27.4558,246400.0],["2024-06-13",27.1373,27.1373,26.7823,26.8005,253200.0],["2024-06-14",26.4092,27.0463,26.2272,26.3364,211300.0],["2024-06-17",26.5457,26.5639,26.3273,26.5184,221300.0],["2024-06-18",26.9735,27.0918,26.8097,26.9462,143300.0],["2024-06-20",27.5377,27.6651,27.2556,27.4194,1447600.0],["2024-06-21",27.2465,27.747,26.9371,27.747,4127100.0],["2024-06-24",27.3739,27.8016,27.3648,27.6742,496400.0],["2024-06-25",27.7379,27.8198,27.6196,27.7743,168700.0],["2024-06-26",27.6287,27.747,27.5832,27.6196,158000.0],["2024-06-27",28.0382,28.0928,27.7743,27.8471,105500.0],["2024-06-28",28.0109,28.0564,27.8653,28.02,148300.0],["2024-07-01",28.6206,28.6206,28.293,28.3658,197500.0],["2024-07-02",28.5569,28.5842,28.2657,28.3658,137500.0],["2024-07-03",28.384,28.4841,28.3749,28.3931,68300.0],["2024-07-05",28.5842,28.6115,28.3294,28.4477,112000.0],["2024-07-08",28.2384,28.2839,28.02,28.1019,244900.0],["2024-07-09",27.8562,27.8926,26.9189,27.8198,222800.0],["2024-07-10",27.8107,27.9745,27.7379,27.9017,123900.0],["2024-07-11",28.0473,28.1838,27.8926,28.1838,182500.0],["2024-07-12",28.3931,28.8299,28.2475,28.293,216800.0],["2024-07-15",28.2657,28.3658,28.1929,28.3658,275600.0],["2024-07-16",27.6833,27.9472,27.6287,27.9472,205100.0],["2024-07-17",28.0837,28.293,28.0655,28.1383,196500.0],["2024-07-18",28.3567,28.4204,28.1201,28.2384,138200.0],["2024-07-19",27.838,27.9745,27.747,27.8289,123200.0],["2024-07-22",27.8289,27.9199,27.7197,27.8016,253700.0],["2024-07-23",27.8107,27.8107,27.565,27.6287,173700.0],["2024-07-24",27.7834,27.9108,27.4831,27.5013,229900.0],["2024-07-25",27.6014,27.838,27.4831,27.565,222800.0],["2024-07-26",28.7844,28.8572,28.5387,28.8117,358400.0],["2024-07-29",28.8572,28.9118,28.566,28.8845,285400.0],["2024-07-30",28.8026,28.93,28.657,28.9027,260300.0],["2024-07-31",29.2121,29.2849,29.0483,29.1666,269800.0],["2024-08-01",28.7935,28.8754,28.3112,28.5842,288200.0],["2024-08-02",28.1474,28.3203,28.0382,28.1838,495600.0],["2024-08-05",27.6105,28.0018,27.5377,27.7106,394800.0],["2024-08-06",27.5013,27.9563,27.5013,27.8016,345800.0],["2024-08-07",28.1565,28.3476,28.0291,28.111,202000.0],["2024-08-08",28.1747,28.5114,28.1292,28.4113,165900.0],["2024-08-09",28.4295,28.6206,28.3476,28.4932,125900.0],["2024-08-12",28.7025,28.8572,28.6388,28.8481,99900.0],["2024-08-13",28.6024,28.7935,28.4659,28.6934,117900.0],["2024-08-14",28.8481,28.93,28.7298,28.748,132500.0],["2024-08-15",28.8026,29.0119,28.8026,28.8572,84600.0],["2024-08-16",28.8936,29.1575,28.7844,29.1029,175500.0],["2024-08-19",29.2485,29.5489,29.2485,29.3759,132800.0],["2024-08-20",29.3669,29.376,29.1393,29.1666,216500.0],["2024-08-21",29.3304,29.4215,29.2303,29.2485,177100.0],["2024-08-22",29.2121,29.294,29.0847,29.1757,147200.0],["2024-08-23",29.3759,29.7946,29.3759,29.7582,103100.0],["2024-08-26",30.0312,30.1404,29.9038,29.922,285100.0],["2024-08-27",30.0039,30.013,29.7582,29.8037,192600.0],["2024-08-28",29.6581,29.7582,29.5671,29.7309,152600.0],["2024-08-29",29.831,29.9311,29.7582,29.9038,174500.0],["2024-08-30",29.5762,29.6399,28.6024,29.6399,207900.0],["2024-09-03",28.9664,28.9664,27.9199,28.7116,185900.0],["2024-09-04",28.6752,28.7753,28.3476,28.475,166500.0],["2024-09-05",28.8299,28.8299,28.5205,28.5751,192000.0],["2024-09-06",28.4568,28.5569,28.0382,28.1747,216700.0],["2024-09-09",28.1474,28.4022,28.1474,28.3112,129600.0],["2024-09-10",27.9381,27.9472,27.3466,27.4922,350700.0],["2024-09-11",27.5832,27.6287,27.2647,27.5013,829800.0],["2024-09-12",27.5286,27.8198,27.5013,27.7925,229300.0],["2024-09-13",28.2839,28.4841,28.111,28.1474,481000.0],["2024-09-16",28.5023,28.8845,28.4295,28.7116,287200.0],["2024-09-17",28.748,28.8936,28.657,28.7844,319700.0],["2024-09-18",28.8208,29.0574,28.7025,28.8299,320400.0],["2024-09-19",29.2485,29.3304,29.112,29.1757,276300.0],["2024-09-20",29.0119,29.1848,28.8481,29.1666,408600.0],["2024-09-23",28.8299,29.1029,28.8299,29.1029,211700.0],["2024-09-24",29.3464,29.3927,29.1335,29.2538,225700.0],["2024-09-25",29.1335,29.1335,28.6058,28.6151,189200.0],["2024-09-26",27.93,28.2355,27.8467,27.9485,371900.0],["2024-09-27",28.2077,28.4392,28.1429,28.3373,142300.0],["2024-09-30",28.3003,28.4207,28.0596,28.0596,254300.0],["2024-10-01",28.0966,28.541,28.0689,28.4855,251400.0],["2024-10-02",29.189,29.189,28.6336,29.0224,503600.0],["2024-10-03",28.6614,29.2076,28.6614,29.2076,875600.0],["2024-10-04",29.0872,29.189,28.9576,29.0872,276500.0],["2024-10-07",29.402,29.5593,29.3279,29.402,489200.0],["2024-10-08",29.0687,29.0687,28.6614,28.8558,176200.0],["2024-10-09",28.4855,28.7817,28.4855,28.7262,127800.0],["2024-10-10",28.9113,28.9669,28.7539,28.9206,153700.0],["2024-10-11",28.8743,29.0687,28.8558,29.0224,94700.0],["2024-10-14",29.0409,29.1242,28.9206,29.0317,111000.0],["2024-10-15",28.1614,28.2077,28.0226,28.1892,308000.0],["2024-10-16",28.4021,28.4299,28.2263,28.2818,178500.0],["2024-10-17",28.3281,28.4392,28.0781,28.4021,123500.0],["2024-10-18",28.4021,28.4762,28.2818,28.4762,242400.0],["2024-10-21",28.6891,28.7724,28.4669,28.504,249100.0],["2024-10-22",28.5225,28.6058,28.4207,28.504,119700.0],["2024-10-23",28.3744,28.4392,28.1059,28.2448,241000.0],["2024-10-24",28.5225,28.6058,28.2818,28.6058,333400.0],["2024-10-25",29.0039,29.0872,28.6984,28.6984,155300.0],["2024-10-28",28.1059,28.4021,28.0874,28.18,423000.0],["2024-10-29",28.2633,28.3466,27.8745,27.893,445800.0],["2024-10-30",28.1614,28.2448,28.0226,28.0226,228400.0],["2024-10-31",28.1244,28.2911,27.9763,28.1707,422800.0],["2024-11-01",28.4484,28.4484,27.9763,28.0504,164400.0],["2024-11-04",28.3096,28.4299,28.1152,28.1244,206300.0],["2024-11-05",28.3096,28.5225,28.2911,28.4669,172600.0],["2024-11-06",27.5042,27.93,27.4486,27.8374,253600.0],["2024-11-07",28.2263,28.3281,28.1059,28.2818,167200.0],["2024-11-08",27.8467,27.8559,27.5319,27.6986,257200.0],["2024-11-11",27.6801,27.7541,27.5782,27.7078,234200.0],["2024-11-12",27.3283,27.3746,26.9672,27.1894,252700.0],["2024-11-13",26.8839,27.1153,26.6062,26.9765,283500.0],["2024-11-14",27.4023,27.4856,27.2727,27.3005,204000.0],["2024-11-15",27.4764,27.569,27.3375,27.4856,270600.0],["2024-11-18",27.5597,27.8745,27.5597,27.6986,302100.0],["2024-11-19",27.1734,27.4563,27.1451,27.4091,252500.0],["2024-11-20",27.2771,27.3997,27.1451,27.2771,290100.0],["2024-11-21",27.3808,27.4751,27.2111,27.2394,206100.0],["2024-11-22",27.164,27.4091,27.1545,27.3525,183300.0],["2024-11-25",27.4563,27.494,27.0131,27.0131,225900.0],["2024-11-26",26.9188,26.9282,26.4285,26.5134,379900.0],["2024-11-27",26.5417,26.7397,26.504,26.6077,158500.0],["2024-11-29",26.6831,26.7208,26.5134,26.57,168600.0],["2024-12-02",26.5134,26.5134,26.2022,26.4662,397400.0],["2024-12-03",26.702,26.7774,26.5134,26.6831,558100.0],["2024-12-04",26.8528,26.8528,26.504,26.5417,337100.0],["2024-12-05",26.7962,26.9,26.6925,26.8245,351800.0],["2024-12-06",26.8905,26.8905,26.4945,26.504,261200.0],["2024-12-09",26.9,27.0603,26.6265,26.6265,344600.0],["2024-12-10",26.5794,26.6265,26.438,26.438,222800.0],["2024-12-11",26.5511,26.5511,26.3154,26.4757,262500.0],["2024-12-12",26.4191,26.5134,26.24,26.2777,364300.0],["2024-12-13",26.2965,26.3437,26.1645,26.2494,374400.0],["2024-12-16",25.9948,26.0514,25.6554,25.7025,442800.0],["2024-12-17",25.3442,25.3725,25.2217,25.3159,291600.0],["2024-12-18",25.448,25.514,24.8634,24.9482,271100.0],["2024-12-19",25.0519,25.0991,24.8068,24.8162,358500.0],["2024-12-20",24.6277,25.0425,24.6277,24.8634,670900.0],["2024-12-23",24.7974,25.0331,24.7219,24.9388,489000.0],["2024-12-24",24.8068,25.0802,24.8068,25.0802,133300.0],["2024-12-26",25.2782,25.2782,24.9954,25.0897,285000.0],["2024-12-27",25.2499,25.4385,25.2311,25.4102,282700.0],["2024-12-30",25.6271,25.7402,25.5234,25.646,335400.0],["2024-12-31",25.6082,25.8062,25.4951,25.7968,252400.0],["2025-01-02",25.9571,26.0608,25.8534,25.9571,284200.0],["2025-01-03",26.2022,26.2117,26.0325,26.1174,239400.0],["2025-01-06",26.438,26.7114,26.4285,26.5794,264800.0],["2025-01-07",26.5417,26.7585,26.4757,26.6077,327100.0],["2025-01-08",26.3248,26.5134,26.24,26.3908,414100.0],["2025-01-10",27.0603,27.1263,26.438,26.5228,423300.0],["2025-01-13",26.5982,26.6925,26.5417,26.5982,319400.0],["2025-01-14",26.5228,26.7774,26.5228,26.7491,227500.0],["2025-01-15",27.1828,27.23,26.9848,27.2111,444200.0],["2025-01-16",27.0697,27.1828,26.9754,27.1074,452000.0],["2025-01-17",27.2677,27.4657,27.2111,27.296,208400.0],["2025-01-21",26.8528,27.0697,26.7585,26.9565,433500.0],["2025-01-22",26.8151,26.834,26.5605,26.57,191400.0],["2025-01-23",26.7868,26.8245,26.6265,26.7585,175900.0],["2025-01-24",26.5888,26.6454,26.4662,26.4662,120400.0],["2025-01-27",26.6737,26.7491,26.4474,26.6642,376600.0],["2025-01-28",26.6171,26.6642,26.2965,26.504,191800.0],["2025-01-29",26.2494,26.4662,26.24,26.4097,210400.0],["2025-01-30",26.6171,26.9,26.5417,26.8245,322400.0],["2025-01-31",26.8623,26.8717,26.5134,26.5417,436600.0],["2025-02-03",26.2117,26.5134,26.1268,26.3437,260500.0],["2025-02-04",26.2305,26.966,26.2305,26.9188,180200.0],["2025-02-05",27.0131,27.0603,26.834,26.834,142600.0],["2025-02-06",27.1828,27.1923,26.8528,26.9,199200.0],["2025-02-07",27.032,27.0885,26.9,26.9471,164200.0],["2025-02-10",26.966,27.164,26.9471,27.1451,373700.0],["2025-02-11",27.3431,27.494,27.23,27.4657,219300.0],["2025-02-12",27.23,27.4563,27.23,27.3243,306400.0],["2025-02-13",27.2111,27.5411,27.1734,27.4845,218700.0],["2025-02-14",27.7863,27.9465,27.626,27.6825,188100.0],["2025-02-18",27.6825,27.8711,27.6165,27.758,210500.0],["2025-02-19",27.6448,27.7203,27.4751,27.5505,199800.0],["2025-02-20",27.6543,27.8428,27.6165,27.8334,184800.0],["2025-02-21",27.56,27.56,27.3525,27.4091,171600.0],["2025-02-24",27.6165,27.7485,27.494,27.626,183300.0],["2025-02-25",28.2388,28.2388,27.8711,27.9465,230900.0],["2025-02-26",28.0785,28.22,27.9937,28.2011,219900.0],["2025-02-27",27.7391,27.8051,27.5223,27.5411,453400.0],["2025-02-28",27.0131,27.3148,26.9471,27.3148,366000.0],["2025-03-03",27.5034,27.5883,26.768,26.9188,440800.0],["2025-03-04",26.24,26.7585,26.1268,26.504,319600.0],["2025-03-05",26.6642,27.0603,26.6265,26.8528,276700.0],["2025-03-06",26.9094,27.1734,26.8151,26.9754,347400.0],["2025-03-07",27.6825,27.8711,27.56,27.7674,356500.0],["2025-03-10",27.9088,28.0597,27.6637,27.9465,307000.0],["2025-03-11",28.2954,28.3897,27.8523,28.088,377800.0],["2025-03-12",27.7203,28.1728,27.6448,28.1634,263300.0],["2025-03-13",27.9183,28.0785,27.8145,27.89,249300.0],["2025-03-14",28.0503,28.2765,27.9654,28.2671,316300.0],["2025-03-17",28.55,28.9837,28.55,28.88,272000.0],["2025-03-18",29.2288,29.3043,29.144,29.2477,183400.0],["2025-03-19",29.3703,29.5871,29.3703,29.5306,302600.0],["2025-03-20",29.2477,29.672,29.2477,29.672,161400.0],["2025-03-21",29.4268,29.54,29.2571,29.3891,220100.0],["2025-03-24",29.2288,29.3797,29.1063,29.276,242800.0],["2025-03-25",29.6308,29.7363,29.4294,29.5253,143100.0],["2025-03-26",29.7459,29.9376,29.5828,29.6404,610700.0],["2025-03-27",29.7075,30.0144,29.65,29.9281,117700.0],["2025-03-28",29.765,29.813,29.6596,29.6883,181700.0],["2025-03-31",29.4102,29.7171,29.3527,29.6596,199500.0],["2025-04-01",29.765,29.976,29.6404,29.9281,179300.0],["2025-04-02",29.602,29.8801,29.5253,29.8609,196800.0],["2025-04-03",29.0554,29.1993,28.7294,28.8349,288700.0],["2025-04-04",27.8184,27.9718,26.9746,26.9842,603600.0],["2025-04-07",25.3827,26.5239,25.1334,25.3636,774500.0],["2025-04-08",25.4307,25.4499,24.0403,24.1553,671000.0],["2025-04-09",23.8868,25.7759,23.6375,25.7567,1309800.0],["2025-04-10",25.0855,25.1047,24.2416,24.4238,843300.0],["2025-04-11",25.0567,25.5649,24.8841,25.354,699000.0],["2025-04-14",25.7951,25.7951,25.4595,25.5745,632800.0],["2025-04-15",25.8526,26.0732,25.6512,25.6608,450800.0],["2025-04-16",26.1787,26.5335,26.1787,26.3513,480600.0],["2025-04-17",26.6102,26.9074,26.5526,26.7252,422800.0],["2025-04-21",26.7636,26.8403,26.217,26.5431,305600.0],["2025-04-22",27.2431,27.3965,27.1472,27.3102,350900.0],["2025-04-23",27.4253,27.4349,26.9074,27.1376,333500.0],["2025-04-24",27.617,27.7225,27.502,27.6746,341100.0],["2025-04-25",27.6266,27.9431,27.5595,27.876,394500.0],["2025-04-28",27.5883,27.9814,27.5883,27.8472,339700.0],["2025-04-29",27.7033,27.7705,27.5883,27.6075,226300.0],["2025-04-30",27.5595,27.5595,27.1759,27.2431,408900.0],["2025-05-01",27.2431,27.6554,27.2335,27.5595,244500.0],["2025-05-02",27.5691,27.617,27.2239,27.617,249300.0],["2025-05-05",27.5212,27.5212,27.2527,27.3006,309600.0],["2025-05-06",27.665,27.6842,27.502,27.5595,224900.0],["2025-05-07",27.4444,27.5979,27.3294,27.3677,211300.0],["2025-05-08",27.4636,27.665,27.3869,27.4444,370800.0],["2025-05-09",28.0965,28.2595,27.876,28.2308,269600.0],["2025-05-12",28.4609,28.5088,28.2691,28.3458,612200.0],["2025-05-13",28.528,29.0458,28.4993,28.9787,432300.0],["2025-05-14",28.9979,29.065,28.8828,28.902,317000.0],["2025-05-15",28.6719,28.902,28.4417,28.8253,334500.0],["2025-05-16",29.4678,29.4678,28.7102,28.9308,219700.0],["2025-05-19",29.0746,29.1801,28.8541,28.902,281900.0],["2025-05-20",28.7368,29.1767,28.6195,28.9519,275400.0],["2025-05-21",29.0789,29.118,28.7368,28.7759,252200.0],["2025-05-22",28.3458,28.5022,28.1992,28.4534,271000.0],["2025-05-23",28.1601,28.5218,28.1308,28.4436,178900.0],["2025-05-27",28.9714,28.9714,28.815,28.9421,217000.0],["2025-05-28",28.8443,28.8443,28.5413,28.6293,221400.0],["2025-05-29",28.8346,28.8737,28.6879,28.815,172600.0],["2025-05-30",28.9128,28.9128,28.6977,28.8932,319500.0],["2025-06-02",29.4797,29.6947,29.294,29.6947,316700.0],["2025-06-03",29.4015,29.6849,29.294,29.5285,269400.0],["2025-06-04",29.6458,29.8022,29.3819,29.421,253600.0],["2025-06-05",29.7534,29.7534,29.4406,29.6458,308600.0],["2025-06-06",29.6458,29.8804,29.6361,29.7729,264600.0],["2025-06-09",29.7143,30.027,29.6165,29.9488,234600.0],["2025-06-10",30.418,30.6135,30.3594,30.3594,331800.0],["2025-06-11",30.7699,31.024,30.6428,31.024,362000.0],["2025-06-12",31.3075,31.5323,31.1902,31.5323,326700.0],["2025-06-13",31.7278,31.9037,31.3173,31.8549,446600.0],["2025-06-16",31.9917,32.1383,31.6203,31.6789,363900.0],["2025-06-17",31.9135,32.0797,31.8158,31.9917,322600.0],["2025-06-18",31.8646,32.0699,31.2782,31.9331,386100.0],["2025-06-20",32.109,32.3729,31.2488,32.1872,644900.0],["2025-06-23",32.1774,32.3631,31.5616,31.5616,459600.0],["2025-06-24",31.1902,31.5225,31.1413,31.2488,561100.0],["2025-06-25",31.2586,31.3564,31.1511,31.2293,273500.0],["2025-06-26",31.4052,31.5519,31.3173,31.4346,235400.0],["2025-06-27",31.6789,31.806,31.5616,31.7571,258500.0],["2025-06-30",31.5128,31.7082,31.3466,31.6887,479700.0],["2025-07-01",31.8158,31.9819,31.718,31.9819,212500.0],["2025-07-02",32.3631,32.5977,32.1872,32.5977,243600.0],["2025-07-03",32.3631,32.4316,32.0308,32.0504,307900.0],["2025-07-07",31.8353,31.9917,31.6007,31.8158,259300.0],["2025-07-08",31.9722,32.4902,31.9722,32.4902,266000.0],["2025-07-09",32.7248,32.7541,32.5879,32.7443,216500.0],["2025-07-10",32.5097,32.7248,32.4218,32.6955,209700.0],["2025-07-11",32.5195,32.803,32.4413,32.7052,182000.0],["2025-07-14",32.6955,32.6955,32.3534,32.3631,203400.0],["2025-07-15",32.4706,32.5097,32.1676,32.2165,256200.0],["2025-07-16",32.3143,32.5684,32.1285,32.5,243600.0],["2025-07-17",32.0699,32.2654,32.021,32.2556,301700.0],["2025-07-18",32.5977,32.6173,32.109,32.1872,220200.0],["2025-07-21",32.3631,32.4804,32.2458,32.2752,171800.0],["2025-07-22",32.3534,32.7443,32.3534,32.7443,237300.0],["2025-07-23",32.8323,33.2428,32.7834,33.2428,218000.0],["2025-07-24",33.0082,33.3406,32.9496,33.2233,185900.0],["2025-07-25",33.5067,33.9564,33.321,33.9075,387700.0],["2025-07-28",33.5067,33.6338,33.3406,33.5263,256600.0],["2025-07-29",33.4774,33.8488,33.3699,33.8195,362800.0],["2025-07-30",33.2819,33.5263,33.1744,33.2917,358900.0],["2025-07-31",33.0082,33.409,32.9789,33.2722,290800.0],["2025-08-01",33.5165,33.5165,33.106,33.2037,186800.0],["2025-08-04",33.3797,33.4188,33.0962,33.2037,297400.0],["2025-08-05",33.3308,33.5361,33.106,33.4774,167300.0],["2025-08-06",33.9955,34.1616,33.5654,33.7413,193600.0],["2025-08-07",33.7315,33.8684,33.5067,33.6729,203800.0],["2025-08-08",33.9075,33.9955,33.7315,33.8586,175000.0],["2025-08-11",33.6631,33.7218,33.4676,33.5752,148600.0],["2025-08-12",33.8391,34.1616,33.8,33.9075,255700.0],["2025-08-13",34.0932,34.406,34.0737,34.406,310000.0],["2025-08-14",34.0541,34.406,34.015,34.3962,182700.0],["2025-08-15",34.5331,34.6601,34.3376,34.4158,257100.0],["2025-08-18",34.1616,34.23,34.0443,34.1518,212700.0],["2025-08-19",34.1812,34.2985,34.0052,34.0541,186100.0],["2025-08-20",34.3864,34.5624,34.318,34.4255,192700.0],["2025-08-21",34.5233,34.6503,34.3962,34.6503,251400.0],["2025-08-22",34.5721,35.1293,34.5721,35.1195,301100.0],["2025-08-25",34.8947,34.9631,34.7285,34.7872,245200.0],["2025-08-26",34.6894,34.7774,34.5819,34.6699,175600.0],["2025-08-27",34.4646,34.8361,34.4451,34.709,207800.0],["2025-08-28",34.6992,34.9045,34.6015,34.8849,212900.0],["2025-08-29",34.8458,35.0413,34.8263,34.9631,186300.0],["2025-09-02",34.5331,34.7579,34.4158,34.6699,471200.0],["2025-09-03",34.2496,34.3473,33.8977,33.9075,332000.0],["2025-09-04",34.0052,34.1616,33.9661,34.0834,360000.0],["2025-09-05",33.7218,33.7804,33.3503,33.409,314400.0],["2025-09-08",33.8879,33.9368,33.7022,33.8782,230400.0],["2025-09-09",34.2496,34.4646,34.1128,34.1128,200100.0],["2025-09-10",34.1225,34.5037,34.0541,34.5037,158900.0],["2025-09-11",34.2887,34.4451,34.1518,34.2398,156400.0],["2025-09-12",34.23,34.3767,34.0639,34.0834,211700.0],["2025-09-15",34.1714,34.2985,34.0834,34.2203,172200.0],["2025-09-16",34.3669,34.8361,34.318,34.7481,190500.0],["2025-09-17",34.3767,34.6015,34.2691,34.2691,274300.0],["2025-09-18",34.3669,34.4158,34.1714,34.2789,197700.0],["2025-09-19",34.015,34.1128,33.8391,33.9466,187300.0],["2025-09-22",33.9466,34.2691,33.8488,34.2398,244400.0],["2025-09-23",34.1323,34.4255,34.1128,34.2594,236400.0],["2025-09-24",34.3473,34.797,34.3473,34.6894,266000.0],["2025-09-25",34.7285,34.8165,34.5233,34.797,301600.0],["2025-09-26",34.8458,35.1684,34.8361,35.0413,219500.0],["2025-09-29",34.7481,34.7481,34.4646,34.6112,184700.0],["2025-09-30",34.0639,34.2203,34.0052,34.1616,201600.0],["2025-10-01",34.3571,34.4842,34.2007,34.2691,355100.0],["2025-10-02",34.2398,34.3376,33.5654,33.9466,328800.0],["2025-10-03",34.1714,34.318,34.1519,34.2691,201900.0],["2025-10-06",34.4255,34.6406,34.406,34.5624,169400.0],["2025-10-07",34.6699,34.7872,34.4451,34.6992,214900.0],["2025-10-08",34.8458,34.8458,34.6112,34.7383,172600.0],["2025-10-09",35.1391,35.2368,34.5233,34.6112,175600.0],["2025-10-10",34.1909,34.2105,33.624,33.624,220700.0],["2025-10-13",33.7706,33.9173,33.7022,33.8097,205700.0],["2025-10-14",33.4383,33.5458,33.2624,33.2624,240300.0],["2025-10-15",33.5165,33.5752,33.3797,33.5263,221600.0],["2025-10-16",33.7218,33.8,33.409,33.4285,247100.0],["2025-10-17",33.7511,34.015,33.7022,34.015,251500.0],["2025-10-20",34.015,34.1323,33.8391,34.015,172400.0],["2025-10-21",33.9759,34.0639,33.7218,33.8097,164300.0],["2025-10-22",34.1812,34.6406,34.1518,34.6308,316000.0],["2025-10-23",35.3737,35.5594,35.2955,35.3834,237200.0],["2025-10-24",36.3706,36.3902,35.7549,35.9797,399300.0],["2025-10-27",36.097,36.3315,36.0676,36.224,176000.0],["2025-10-28",36.097,36.3315,36.0579,36.2827,199300.0],["2025-10-29",36.2925,36.4097,36.097,36.3022,298300.0],["2025-10-30",35.9406,36.1067,35.8037,35.8428,509700.0],["2025-10-31",35.9992,36.097,35.6767,36.0774,671600.0],["2025-11-03",35.9601,36.0383,35.7353,35.8037,383100.0],["2025-11-04",35.4616,35.7353,35.3443,35.5007,203900.0],["2025-11-05",35.5887,35.8526,35.5594,35.6767,305800.0],["2025-11-06",35.7353,36.0188,35.7353,35.9894,212700.0],["2025-11-07",35.8037,36.224,35.794,36.224,193000.0],["2025-11-10",36.312,37.5729,36.1458,36.7812,261000.0],["2025-11-11",36.9864,37.397,36.9864,37.3285,214700.0],["2025-11-12",37.2406,37.3383,37.0744,37.1428,157400.0],["2025-11-13",37.3676,37.4654,37.1135,37.221,140800.0],["2025-11-14",37.2112,37.4361,37.133,37.3579,203500.0],["2025-11-17",37.4654,37.6022,37.2112,37.3383,336500.0],["2025-11-18",36.7714,37.2797,36.7714,37.1331,218000.0],["2025-11-19",36.4391,36.7714,36.4097,36.6639,240500.0],["2025-11-20",36.7909,36.9669,36.2827,36.4879,342100.0],["2025-11-21",36.1654,36.4684,36.0188,36.4586,314500.0],["2025-11-24",36.1458,36.1458,35.8624,36.1165,248500.0],["2025-11-25",35.4714,35.8624,35.315,35.706,364900.0],["2025-11-26",36.0579,36.4195,35.9308,36.2729,280700.0],["2025-11-28",36.3511,36.5759,36.2729,36.5759,128400.0],["2025-12-01",36.5564,36.8007,36.5173,36.7225,284500.0],["2025-12-02",36.7421,36.8594,36.5368,36.7421,245600.0],["2025-12-03",37.0549,37.4067,37.0549,37.4067,193800.0],["2025-12-04",37.221,37.2894,37.1233,37.2112,119900.0],["2025-12-05",36.312,36.7616,36.2925,36.3706,228800.0],["2025-12-08",36.4977,36.6346,36.3218,36.4097,180500.0],["2025-12-09",36.6541,36.8105,36.4977,36.615,137400.0],["2025-12-10",36.615,36.8105,36.4293,36.7616,143900.0],["2025-12-11",36.6834,36.7421,36.4879,36.5466,294700.0],["2025-12-12",36.7225,36.7714,36.4391,36.7518,128400.0],["2025-12-15",36.8594,36.8594,36.4097,36.6834,140300.0],["2025-12-16",36.2729,36.312,35.6767,35.6767,203700.0],["2025-12-17",36.0481,36.1654,35.8331,36.0872,164100.0],["2025-12-18",36.1556,36.1556,35.8233,35.8233,171100.0],["2025-12-19",36.3218,36.5661,36.3218,36.4097,353100.0],["2025-12-22",36.7909,36.9767,36.7812,36.9278,180500.0],["2025-12-23",36.8985,36.9864,36.7323,36.9669,122900.0],["2025-12-24",36.9962,36.9962,36.8496,36.9767,75000.0],["2025-12-26",36.9767,36.9767,36.7518,36.918,127800.0],["2025-12-29",36.8691,36.9376,36.7518,36.8985,134300.0],["2025-12-30",37.1233,37.2797,37.0353,37.2601,136500.0],["2025-12-31",37.3872,37.3872,36.9376,37.0842,71100.0],["2026-01-02",37.4947,38.1887,37.4458,38.1594,349100.0],["2026-01-05",38.2278,38.521,37.7,38.3646,691000.0],["2026-01-06",38.2082,38.2571,36.8691,36.9962,1028100.0],["2026-01-07",36.0481,36.2338,35.8037,35.921,439600.0],["2026-01-08",36.0579,36.3804,35.794,36.3022,373000.0],["2026-01-09",36.4488,36.6248,36.4293,36.4782,295400.0],["2026-01-12",36.6541,36.8496,36.5955,36.8203,217800.0],["2026-01-13",37.0255,37.6218,37.0255,37.5729,196700.0],["2026-01-14",37.7586,38.4624,37.7488,38.13,236600.0],["2026-01-15",37.1917,37.4556,36.9864,37.3285,243700.0],["2026-01-16",37.4654,37.8564,37.4067,37.827,264700.0],["2026-01-20",37.5436,37.7097,37.3676,37.3676,260900.0],["2026-01-21",37.6609,38.1203,37.6609,38.1203,253600.0],["2026-01-22",37.7684,37.9052,37.6413,37.9052,199600.0],["2026-01-23",38.7263,39.0782,38.5015,39.0782,250600.0],["2026-01-26",39.1368,39.2346,39.0,39.1173,257300.0],["2026-01-27",39.1368,40.1436,39.1368,40.0654,316800.0],["2026-01-28",40.0947,40.1534,39.6842,39.9481,237000.0],["2026-01-29",40.9939,41.0819,40.3586,40.7398,257400.0],["2026-01-30",40.124,40.1924,39.5669,39.997,242800.0],["2026-02-02",39.733,39.9481,39.518,39.8797,283600.0],["2026-02-03",39.7037,40.73,39.6548,40.6127,365100.0],["2026-02-04",40.7105,40.9255,40.3977,40.906,257800.0],["2026-02-05",40.2706,40.6323,40.1338,40.5541,376100.0],["2026-02-06",40.818,41.3849,40.7789,41.3654,299500.0],["2026-02-09",41.2481,41.8345,41.2481,41.6879,327700.0],["2026-02-10",41.9127,41.9812,41.6195,41.8834,206700.0],["2026-02-11",42.0985,42.7338,42.0691,42.7338,198700.0],["2026-02-12",42.2451,42.3819,41.6684,41.9127,229200.0],["2026-02-13",41.9323,42.4699,41.8443,42.4699,202200.0],["2026-02-17",41.9909,42.2451,41.6391,42.2451,214500.0],["2026-02-18",42.6067,42.8609,42.4601,42.8413,416400.0],["2026-02-19",42.8706,42.9488,42.5872,42.8609,250700.0],["2026-02-20",42.8413,43.203,42.6849,43.203,227000.0],["2026-02-23",43.1345,43.3985,43.0368,43.1248,249900.0],["2026-02-24",43.203,43.4962,42.9684,43.4669,771600.0],["2026-02-25",43.3985,43.7112,43.115,43.4473,716500.0],["2026-02-26",43.8383,44.6887,43.7503,44.5127,402100.0],["2026-02-27",45.6954,45.8909,45.3142,45.8812,633000.0],["2026-03-02",46.624,46.7218,46.1353,46.2917,840100.0],["2026-03-03",45.6368,45.8127,45.109,45.197,446600.0],["2026-03-04",45.3631,45.7345,44.9233,45.7345,408700.0],["2026-03-05",45.9105,46.0082,45.3729,45.5977,391700.0],["2026-03-06",46.0082,46.8488,45.803,46.6827,479800.0],["2026-03-09",46.7413,47.8165,46.7413,47.2398,585300.0],["2026-03-10",47.3864,47.8556,47.0736,47.2691,647100.0],["2026-03-11",47.4353,48.2857,47.4353,48.2466,505000.0],["2026-03-12",48.4909,49.2533,48.4323,49.1263,399100.0],["2026-03-13",49.7616,50.2992,49.6052,50.2015,481600.0],["2026-03-16",50.0646,50.827,49.9571,50.4263,554600.0],["2026-03-17",52.3421,52.7624,52.1563,52.4887,936200.0],["2026-03-18",52.3518,52.3714,51.7067,51.7947,700800.0],["2026-03-19",52.909,54.1308,52.8894,53.4954,887500.0],["2026-03-20",53.0947,53.8376,52.7624,53.3097,1326200.0],["2026-03-23",51.3255,52.6548,51.0714,52.2052,697800.0],["2026-03-24",52.0609,52.6937,51.4972,51.784,1609700.0],["2026-03-25",52.3476,53.5045,52.3476,53.2573,567500.0],["2026-03-26",53.1683,53.9495,53.1683,53.4946,414600.0],["2026-03-27",53.3166,54.6318,53.1584,54.6021,671200.0],["2026-03-30",55.4722,55.9963,54.968,55.1459,549400.0],["2026-03-31",56.115,56.9357,54.2857,55.9765,1047300.0],["2026-04-01",54.9284,55.136,53.6726,54.2659,880600.0],["2026-04-02",56.0655,56.5896,55.9568,56.4611,576200.0],["2026-04-06",57.351,57.351,56.026,56.9653,576100.0],["2026-04-07",56.3028,57.262,56.2435,56.906,1206500.0],["2026-04-08",53.1584,54.8097,52.9508,54.6911,1119600.0],["2026-04-09",55.8579,56.5797,55.0372,55.0569,904000.0],["2026-04-10",55.1064,55.9568,54.9877,55.7986,492500.0],["2026-04-13",55.8084,55.8875,55.2053,55.3833,418800.0],["2026-04-14",55.3338,55.3338,54.434,54.7702,507200.0],["2026-04-15",54.434,54.5329,53.4946,53.6133,460000.0],["2026-04-16",53.9693,54.8592,53.9693,54.7702,620800.0],["2026-04-17",51.5071,51.7148,50.1623,51.6653,838500.0],["2026-04-20",52.0312,52.3179,51.6357,51.962,501300.0],["2026-04-21",52.14,52.4959,51.873,52.4959,327900.0],["2026-04-22",53.7319,53.7715,53.2573,53.6232,354000.0],["2026-04-23",53.9791,54.0879,53.5836,54.0385,365800.0],["2026-04-24",53.7517,53.8704,52.753,53.5045,625700.0],["2026-04-27",53.2474,53.4847,52.931,53.1683,831800.0],["2026-04-28",54.2659,54.4834,53.8209,54.1769,681400.0],["2026-04-29",54.6219,54.9284,54.3846,54.8196,308100.0],["2026-04-30",54.9778,56.3622,54.8295,55.9963,502600.0],["2026-05-01",55.6206,55.9568,54.8592,55.5316,275800.0],["2026-05-04",55.6898,55.8183,55.2646,55.5612,500500.0],["2026-05-05",55.7293,56.0062,55.1657,55.8678,372800.0],["2026-05-06",53.1189,53.7418,53.0002,53.3068,598400.0],["2026-05-07",52.486,52.486,51.8136,52.0015,479800.0],["2026-05-08",53.1881,53.4155,52.6937,52.8321,690800.0],["2026-05-11",54.3351,54.968,54.2956,54.8394,313000.0],["2026-05-12",54.6614,55.2646,54.5724,55.2053,245000.0],["2026-05-13",54.879,54.9185,54.5428,54.8987,264800.0],["2026-05-14",54.3747,55.0471,54.0978,54.7109,350500.0],["2026-05-15",54.4241,54.9383,54.2758,54.8691,476700.0],["2026-05-18",55.4722,56.3523,54.8097,55.759,456900.0],["2026-05-19",56.01,56.2,55.33,55.75,258900.0],["2026-05-20",55.51,55.76,54.28,54.4,334000.0],["2026-05-21",55.55,55.66,54.75,55.14,364300.0],["2026-05-22",53.61,54.46,53.5,54.39,379600.0],["2026-05-26",54.17,54.34,53.53,53.57,274500.0],["2026-05-27",52.31,52.61,51.9,52.46,438800.0],["2026-05-28",53.2,53.25,52.23,52.31,371400.0],["2026-05-29",52.31,52.69,52.1,52.16,404600.0],["2026-06-01",53.27,53.82,53.11,53.6,499600.0],["2026-06-02",53.38,54.07,53.38,54.05,199900.0],["2026-06-03",54.42,54.76,54.17,54.34,246400.0],["2026-06-04",53.99,54.5,53.88,54.41,245100.0],["2026-06-05",54.23,54.32,53.52,53.8,220800.0],["2026-06-08",54.33,54.73,54.16,54.32,276200.0],["2026-06-09",54.27,54.27,53.02,53.56,255600.0],["2026-06-10",54.06,54.81,54.01,54.24,221800.0],["2026-06-11",55.3,55.3,54.01,54.06,309700.0],["2026-06-12",53.1,54.09,53.09,53.5,257900.0],["2026-06-15",51.16,51.54,51.02,51.27,390100.0],["2026-06-16",51.3,51.35,45.7,50.89,434800.0],["2026-06-17",50.76,51.1,49.58,49.74,460200.0],["2026-06-18",49.01,49.01,48.25,48.95,713300.0],["2026-06-22",49.27,49.74,49.07,49.4,561100.0],["2026-06-23",49.12,49.19,48.72,48.72,331300.0],["2026-06-24",47.18,47.46,46.97,47.22,1673400.0],["2026-06-25",45.97,46.79,45.86,46.79,589200.0],["2026-06-26",46.58,46.61,45.91,46.08,455400.0],["2026-06-29",46.66,46.94,46.39,46.6,704700.0],["2026-06-30",46.89,47.06,46.67,46.86,514400.0],["2026-07-01",45.86,46.1,45.51,45.57,533200.0],["2026-07-02",46.35,46.87,46.34,46.87,473400.0],["2026-07-06",46.46,46.5,46.16,46.5,406020.437429],["2026-07-07",46.81,47.66,46.59,47.47,889318.847025],["2026-07-08",48.1,48.68,47.915,48.4,381718.25895],["2026-07-09",48.06,48.08,47.6901,47.91,227927.052604],["2026-07-10",47.62,47.72,47.21,47.72,203795.842681],["2026-07-13",48.5,49.605,48.5,49.44,300467.308126],["2026-07-14",50.05,50.2,49.38,49.55,335158.574012],["2026-07-15",49.26,49.31,48.5,48.96,242373.78393],["2026-07-16",48.39,48.49,48.01,48.04,353772.840233],["2026-07-17",49.48,49.77,49.305,49.77,313159.925329],["2026-07-20",49.03,49.77,48.93,49.52,351260.091974],["2026-07-21",50,50.19,49.75,50.19,267820.452175],["2026-07-22",50.89,51.14,50.69,51.08,263768.66642],["2026-07-23",52.02,52.36,51.84,51.99,335601.088105],["2026-07-24",52,52.6,51.89,52.4,529848.400682],["2026-07-27",50.85,51.17,50.52,50.63,423712.338885],["2026-07-28",50.65,51.04,49.99,50.23,274846.490367],["2026-07-29",53.58,54.08,53.54,53.81,527394.689776],["2026-07-30",54.58,55.57,54.41,55.56,1340014.166461],["2026-07-31",55.08,55.7,54.66,55.56,293346.873723]]}